KissMeData/303530/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212000	133495820	6960	6960	6960	6960	132
3	20250304	211900	133495820	6960	6960	6960	6960	0
4	20250304	211800	133495820	6960	6960	6960	6960	0
5	20250304	211700	133495820	6960	6960	6960	6960	0
6	20250304	211600	133495820	6960	6960	6960	6960	0
7	20250304	211500	133495820	6960	6960	6960	6960	0
8	20250304	211400	133495820	6960	6960	6960	6960	0
9	20250304	211300	133495820	6960	6960	6960	6960	0
10	20250304	211200	133495820	6960	6960	6960	6960	0
11	20250304	211100	133495820	6960	6960	6960	6960	0
12	20250304	211000	133495820	6960	6960	6960	6960	0
13	20250304	210900	133495820	6960	6960	6960	6960	0
14	20250304	210800	133495820	6960	6960	6960	6960	0
15	20250304	210700	133495820	6960	6960	6960	6960	0
16	20250304	210600	133495820	6960	6960	6960	6960	0
17	20250304	210500	133495820	6960	6960	6960	6960	0
18	20250304	210400	133495820	6960	6960	6960	6960	0
19	20250304	210300	133495820	6960	6960	6960	6960	0
20	20250304	210200	133495820	6960	6960	6960	6960	0
21	20250304	210100	133495820	6960	6960	6960	6960	0
22	20250304	210000	133495820	6960	6960	6960	6960	0
23	20250304	205900	133495820	6960	6960	6960	6960	0
24	20250304	205800	133495820	6960	6960	6960	6960	0
25	20250304	205700	133495820	6960	6960	6960	6960	0
26	20250304	205600	133495820	6960	6960	6960	6960	0
27	20250304	205500	133495820	6960	6960	6960	6960	0
28	20250304	205400	133495820	6960	6960	6960	6960	0
29	20250304	205300	133495820	6960	6960	6960	6960	0
30	20250304	205200	133495820	6960	6960	6960	6960	0
31	20250304	205100	133495820	6960	6960	6960	6960	0
32	20250304	205000	133495820	6960	6960	6960	6960	132
33	20250304	204900	133495820	6960	6960	6960	6960	0
34	20250304	204800	133495820	6960	6960	6960	6960	0
35	20250304	204700	133495820	6960	6960	6960	6960	0
36	20250304	204600	133495820	6960	6960	6960	6960	0
37	20250304	204500	133495820	6960	6960	6960	6960	0
38	20250304	204400	133495820	6960	6960	6960	6960	0
39	20250304	204300	133495820	6960	6960	6960	6960	0
40	20250304	204200	133495820	6960	6960	6960	6960	0
41	20250304	204100	133495820	6960	6960	6960	6960	0
42	20250304	204000	133495820	6960	6960	6960	6960	0
43	20250304	203900	133495820	6960	6960	6960	6960	0
44	20250304	203800	133495820	6960	6960	6960	6960	0
45	20250304	203700	133495820	6960	6960	6960	6960	0
46	20250304	203600	133495820	6960	6960	6960	6960	0
47	20250304	203500	133495820	6960	6960	6960	6960	0
48	20250304	203400	133495820	6960	6960	6960	6960	0
49	20250304	203300	133495820	6960	6960	6960	6960	0
50	20250304	203200	133495820	6960	6960	6960	6960	0
51	20250304	203100	133495820	6960	6960	6960	6960	0
52	20250304	203000	133495820	6960	6960	6960	6960	0
53	20250304	202900	133495820	6960	6960	6960	6960	0
54	20250304	202800	133495820	6960	6960	6960	6960	0
55	20250304	202700	133495820	6960	6960	6960	6960	0
56	20250304	202600	133495820	6960	6960	6960	6960	0
57	20250304	202500	133495820	6960	6960	6960	6960	0
58	20250304	202400	133495820	6960	6960	6960	6960	0
59	20250304	202300	133495820	6960	6960	6960	6960	0
60	20250304	202200	133495820	6960	6960	6960	6960	0
61	20250304	202100	133495820	6960	6960	6960	6960	0
62	20250304	202000	133495820	6960	6960	6960	6960	132
63	20250304	201900	133495820	6960	6960	6960	6960	0
64	20250304	201800	133495820	6960	6960	6960	6960	0
65	20250304	201700	133495820	6960	6960	6960	6960	0
66	20250304	201600	133495820	6960	6960	6960	6960	0
67	20250304	201500	133495820	6960	6960	6960	6960	0
68	20250304	201400	133495820	6960	6960	6960	6960	0
69	20250304	201300	133495820	6960	6960	6960	6960	0
70	20250304	201200	133495820	6960	6960	6960	6960	0
71	20250304	201100	133495820	6960	6960	6960	6960	0
72	20250304	201000	133495820	6960	6960	6960	6960	0
73	20250304	200900	133495820	6960	6960	6960	6960	0
74	20250304	200800	133495820	6960	6960	6960	6960	0
75	20250304	200700	133495820	6960	6960	6960	6960	0
76	20250304	200600	133495820	6960	6960	6960	6960	0
77	20250304	200500	133495820	6960	6960	6960	6960	0
78	20250304	200400	133495820	6960	6960	6960	6960	0
79	20250304	200300	133495820	6960	6960	6960	6960	0
80	20250304	200200	133495820	6960	6960	6960	6960	0
81	20250304	200100	133495820	6960	6960	6960	6960	0
82	20250304	200000	133495820	6960	6960	6960	6960	0
83	20250304	195900	133495820	6960	6960	6960	6960	0
84	20250304	195800	133495820	6960	6960	6960	6960	0
85	20250304	195700	133495820	6960	6960	6960	6960	0
86	20250304	195600	133495820	6960	6960	6960	6960	0
87	20250304	195500	133495820	6960	6960	6960	6960	0
88	20250304	195400	133495820	6960	6960	6960	6960	0
89	20250304	195300	133495820	6960	6960	6960	6960	0
90	20250304	195200	133495820	6960	6960	6960	6960	0
91	20250304	195100	133495820	6960	6960	6960	6960	0
92	20250304	195000	133495820	6960	6960	6960	6960	132
93	20250304	194900	133495820	6960	6960	6960	6960	0
94	20250304	194800	133495820	6960	6960	6960	6960	0
95	20250304	194700	133495820	6960	6960	6960	6960	0
96	20250304	194600	133495820	6960	6960	6960	6960	0
97	20250304	194500	133495820	6960	6960	6960	6960	0
98	20250304	194400	133495820	6960	6960	6960	6960	0
99	20250304	194300	133495820	6960	6960	6960	6960	0
100	20250304	194200	133495820	6960	6960	6960	6960	0
101	20250304	194100	133495820	6960	6960	6960	6960	0
102	20250304	194000	133495820	6960	6960	6960	6960	0
103	20250304	193900	133495820	6960	6960	6960	6960	0
104	20250304	193800	133495820	6960	6960	6960	6960	0
105	20250304	193700	133495820	6960	6960	6960	6960	0
106	20250304	193600	133495820	6960	6960	6960	6960	0
107	20250304	193500	133495820	6960	6960	6960	6960	0
108	20250304	193400	133495820	6960	6960	6960	6960	0
109	20250304	193300	133495820	6960	6960	6960	6960	0
110	20250304	193200	133495820	6960	6960	6960	6960	0
111	20250304	193100	133495820	6960	6960	6960	6960	0
112	20250304	193000	133495820	6960	6960	6960	6960	0
113	20250304	192900	133495820	6960	6960	6960	6960	0
114	20250304	192800	133495820	6960	6960	6960	6960	0
115	20250304	192700	133495820	6960	6960	6960	6960	0
116	20250304	192600	133495820	6960	6960	6960	6960	0
117	20250304	192500	133495820	6960	6960	6960	6960	0
118	20250304	192400	133495820	6960	6960	6960	6960	0
119	20250304	192300	133495820	6960	6960	6960	6960	0
120	20250304	192200	133495820	6960	6960	6960	6960	0
121	20250304	192100	133495820	6960	6960	6960	6960	0
122	20250304	192000	133495820	6960	6960	6960	6960	132
123	20250304	191900	133495820	6960	6960	6960	6960	0
124	20250304	191800	133495820	6960	6960	6960	6960	0
125	20250304	191700	133495820	6960	6960	6960	6960	0
126	20250304	191600	133495820	6960	6960	6960	6960	0
127	20250304	191500	133495820	6960	6960	6960	6960	0
128	20250304	191400	133495820	6960	6960	6960	6960	0
129	20250304	191300	133495820	6960	6960	6960	6960	0
130	20250304	191200	133495820	6960	6960	6960	6960	0
131	20250304	191100	133495820	6960	6960	6960	6960	0
132	20250304	191000	133495820	6960	6960	6960	6960	0
133	20250304	190900	133495820	6960	6960	6960	6960	0
134	20250304	190800	133495820	6960	6960	6960	6960	0
135	20250304	190700	133495820	6960	6960	6960	6960	0
136	20250304	190600	133495820	6960	6960	6960	6960	0
137	20250304	190500	133495820	6960	6960	6960	6960	0
138	20250304	190400	133495820	6960	6960	6960	6960	0
139	20250304	190300	133495820	6960	6960	6960	6960	0
140	20250304	190200	133495820	6960	6960	6960	6960	0
141	20250304	190100	133495820	6960	6960	6960	6960	0
142	20250304	190000	133495820	6960	6960	6960	6960	0
143	20250304	185900	133495820	6960	6960	6960	6960	0
144	20250304	185800	133495820	6960	6960	6960	6960	0
145	20250304	185700	133495820	6960	6960	6960	6960	0
146	20250304	185600	133495820	6960	6960	6960	6960	0
147	20250304	185500	133495820	6960	6960	6960	6960	0
148	20250304	185400	133495820	6960	6960	6960	6960	0
149	20250304	185300	133495820	6960	6960	6960	6960	0
150	20250304	185200	133495820	6960	6960	6960	6960	0
151	20250304	185100	133495820	6960	6960	6960	6960	0
152	20250304	185000	133495820	6960	6960	6960	6960	132
153	20250304	184900	133495820	6960	6960	6960	6960	0
154	20250304	184800	133495820	6960	6960	6960	6960	0
155	20250304	184700	133495820	6960	6960	6960	6960	0
156	20250304	184600	133495820	6960	6960	6960	6960	0
157	20250304	184500	133495820	6960	6960	6960	6960	0
158	20250304	184400	133495820	6960	6960	6960	6960	0
159	20250304	184300	133495820	6960	6960	6960	6960	0
160	20250304	184200	133495820	6960	6960	6960	6960	0
161	20250304	184100	133495820	6960	6960	6960	6960	0
162	20250304	184000	133495820	6960	6960	6960	6960	0
163	20250304	183900	133495820	6960	6960	6960	6960	0
164	20250304	183800	133495820	6960	6960	6960	6960	0
165	20250304	183700	133495820	6960	6960	6960	6960	0
166	20250304	183600	133495820	6960	6960	6960	6960	0
167	20250304	183500	133495820	6960	6960	6960	6960	0
168	20250304	183400	133495820	6960	6960	6960	6960	0
169	20250304	183300	133495820	6960	6960	6960	6960	0
170	20250304	183200	133495820	6960	6960	6960	6960	0
171	20250304	183100	133495820	6960	6960	6960	6960	0
172	20250304	183000	133495820	6960	6960	6960	6960	0
173	20250304	182900	133495820	6960	6960	6960	6960	0
174	20250304	182800	133495820	6960	6960	6960	6960	0
175	20250304	182700	133495820	6960	6960	6960	6960	0
176	20250304	182600	133495820	6960	6960	6960	6960	0
177	20250304	182500	133495820	6960	6960	6960	6960	0
178	20250304	182400	133495820	6960	6960	6960	6960	0
179	20250304	182300	133495820	6960	6960	6960	6960	0
180	20250304	182200	133495820	6960	6960	6960	6960	0
181	20250304	182100	133495820	6960	6960	6960	6960	0
182	20250304	182000	133495820	6960	6960	6960	6960	132
183	20250304	181900	133495820	6960	6960	6960	6960	0
184	20250304	181800	133495820	6960	6960	6960	6960	0
185	20250304	181700	133495820	6960	6960	6960	6960	0
186	20250304	181600	133495820	6960	6960	6960	6960	0
187	20250304	181500	133495820	6960	6960	6960	6960	0
188	20250304	181400	133495820	6960	6960	6960	6960	0
189	20250304	181300	133495820	6960	6960	6960	6960	0
190	20250304	181200	133495820	6960	6960	6960	6960	0
191	20250304	181100	133495820	6960	6960	6960	6960	0
192	20250304	181000	133495820	6960	6960	6960	6960	0
193	20250304	180900	133495820	6960	6960	6960	6960	0
194	20250304	180800	133495820	6960	6960	6960	6960	0
195	20250304	180700	133495820	6960	6960	6960	6960	0
196	20250304	180600	133495820	6960	6960	6960	6960	0
197	20250304	180500	133495820	6960	6960	6960	6960	0
198	20250304	180400	133495820	6960	6960	6960	6960	0
199	20250304	180300	133495820	6960	6960	6960	6960	0
200	20250304	180200	133495820	6960	6960	6960	6960	0
201	20250304	180100	133495820	6960	6960	6960	6960	0
202	20250304	180000	133495820	6960	6960	6960	6960	0
203	20250304	175900	133495820	6960	6960	6960	6960	0
204	20250304	175800	133495820	6960	6960	6960	6960	0
205	20250304	175700	133495820	6960	6960	6960	6960	0
206	20250304	175600	133495820	6960	6960	6960	6960	0
207	20250304	175500	133495820	6960	6960	6960	6960	0
208	20250304	175400	133495820	6960	6960	6960	6960	0
209	20250304	175300	133495820	6960	6960	6960	6960	0
210	20250304	175200	133495820	6960	6960	6960	6960	0
211	20250304	175100	133495820	6960	6960	6960	6960	0
212	20250304	175000	133495820	6960	6960	6960	6960	132
213	20250304	174900	133495820	6960	6960	6960	6960	0
214	20250304	174800	133495820	6960	6960	6960	6960	0
215	20250304	174700	133495820	6960	6960	6960	6960	0
216	20250304	174600	133495820	6960	6960	6960	6960	0
217	20250304	174500	133495820	6960	6960	6960	6960	0
218	20250304	174400	133495820	6960	6960	6960	6960	0
219	20250304	174300	133495820	6960	6960	6960	6960	0
220	20250304	174200	133495820	6960	6960	6960	6960	0
221	20250304	174100	133495820	6960	6960	6960	6960	0
222	20250304	174000	133495820	6960	6960	6960	6960	0
223	20250304	173900	133495820	6960	6960	6960	6960	0
224	20250304	173800	133495820	6960	6960	6960	6960	0
225	20250304	173700	133495820	6960	6960	6960	6960	0
226	20250304	173600	133495820	6960	6960	6960	6960	0
227	20250304	173500	133495820	6960	6960	6960	6960	0
228	20250304	173400	133495820	6960	6960	6960	6960	0
229	20250304	173300	133495820	6960	6960	6960	6960	0
230	20250304	173200	133495820	6960	6960	6960	6960	0
231	20250304	173100	133495820	6960	6960	6960	6960	0
232	20250304	173000	133495820	6960	6960	6960	6960	0
233	20250304	172900	133495820	6960	6960	6960	6960	0
234	20250304	172800	133495820	6960	6960	6960	6960	0
235	20250304	172700	133495820	6960	6960	6960	6960	0
236	20250304	172600	133495820	6960	6960	6960	6960	0
237	20250304	172500	133495820	6960	6960	6960	6960	0
238	20250304	172400	133495820	6960	6960	6960	6960	0
239	20250304	172300	133495820	6960	6960	6960	6960	0
240	20250304	172200	133495820	6960	6960	6960	6960	0
241	20250304	172100	133495820	6960	6960	6960	6960	0
242	20250304	172000	133495820	6960	6960	6960	6960	132
243	20250304	171900	133495820	6960	6960	6960	6960	0
244	20250304	171800	133495820	6960	6960	6960	6960	0
245	20250304	171700	133495820	6960	6960	6960	6960	0
246	20250304	171600	133495820	6960	6960	6960	6960	0
247	20250304	171500	133495820	6960	6960	6960	6960	0
248	20250304	171400	133495820	6960	6960	6960	6960	0
249	20250304	171300	133495820	6960	6960	6960	6960	0
250	20250304	171200	133495820	6960	6960	6960	6960	0
251	20250304	171100	133495820	6960	6960	6960	6960	0
252	20250304	171000	133495820	6960	6960	6960	6960	0
253	20250304	170900	133495820	6960	6960	6960	6960	0
254	20250304	170800	133495820	6960	6960	6960	6960	0
255	20250304	170700	133495820	6960	6960	6960	6960	0
256	20250304	170600	133495820	6960	6960	6960	6960	0
257	20250304	170500	133495820	6960	6960	6960	6960	0
258	20250304	170400	133495820	6960	6960	6960	6960	0
259	20250304	170300	133495820	6960	6960	6960	6960	0
260	20250304	170200	133495820	6960	6960	6960	6960	0
261	20250304	170100	133495820	6960	6960	6960	6960	0
262	20250304	170000	133495820	6960	6960	6960	6960	0
263	20250304	165900	133495820	6960	6960	6960	6960	0
264	20250304	165800	133495820	6960	6960	6960	6960	0
265	20250304	165700	133495820	6960	6960	6960	6960	0
266	20250304	165600	133495820	6960	6960	6960	6960	0
267	20250304	165500	133495820	6960	6960	6960	6960	0
268	20250304	165400	133495820	6960	6960	6960	6960	0
269	20250304	165300	133495820	6960	6960	6960	6960	0
270	20250304	165200	133495820	6960	6960	6960	6960	0
271	20250304	165100	133495820	6960	6960	6960	6960	0
272	20250304	165000	133495820	6960	6960	6960	6960	132
273	20250304	164900	133495820	6960	6960	6960	6960	0
274	20250304	164800	133495820	6960	6960	6960	6960	0
275	20250304	164700	133495820	6960	6960	6960	6960	0
276	20250304	164600	133495820	6960	6960	6960	6960	0
277	20250304	164500	133495820	6960	6960	6960	6960	0
278	20250304	164400	133495820	6960	6960	6960	6960	0
279	20250304	164300	133495820	6960	6960	6960	6960	0
280	20250304	164200	133495820	6960	6960	6960	6960	0
281	20250304	164100	133495820	6960	6960	6960	6960	0
282	20250304	164000	133495820	6960	6960	6960	6960	0
283	20250304	163900	133495820	6960	6960	6960	6960	0
284	20250304	163800	133495820	6960	6960	6960	6960	0
285	20250304	163700	133495820	6960	6960	6960	6960	0
286	20250304	163600	133495820	6960	6960	6960	6960	0
287	20250304	163500	133495820	6960	6960	6960	6960	0
288	20250304	163400	133495820	6960	6960	6960	6960	0
289	20250304	163300	133495820	6960	6960	6960	6960	0
290	20250304	163200	133495820	6960	6960	6960	6960	0
291	20250304	163100	133495820	6960	6960	6960	6960	0
292	20250304	163000	133495820	6960	6960	6960	6960	0
293	20250304	162900	133495820	6960	6960	6960	6960	0
294	20250304	162800	133495820	6960	6960	6960	6960	0
295	20250304	162700	133495820	6960	6960	6960	6960	0
296	20250304	162600	133495820	6960	6960	6960	6960	0
297	20250304	162500	133495820	6960	6960	6960	6960	0
298	20250304	162400	133495820	6960	6960	6960	6960	0
299	20250304	162300	133495820	6960	6960	6960	6960	0
300	20250304	162200	133495820	6960	6960	6960	6960	0
301	20250304	162100	133495820	6960	6960	6960	6960	0
302	20250304	162000	133495820	6960	6960	6960	6960	132
303	20250304	161900	133495820	6960	6960	6960	6960	0
304	20250304	161800	133495820	6960	6960	6960	6960	0
305	20250304	161700	133495820	6960	6960	6960	6960	0
306	20250304	161600	133495820	6960	6960	6960	6960	0
307	20250304	161500	133495820	6960	6960	6960	6960	0
308	20250304	161400	133495820	6960	6960	6960	6960	0
309	20250304	161300	133495820	6960	6960	6960	6960	0
310	20250304	161200	133495820	6960	6960	6960	6960	0
311	20250304	161100	133495820	6960	6960	6960	6960	0
312	20250304	161000	133495820	6960	6960	6960	6960	0
313	20250304	160900	133495820	6960	6960	6960	6960	0
314	20250304	160800	133495820	6960	6960	6960	6960	0
315	20250304	160700	133495820	6960	6960	6960	6960	0
316	20250304	160600	133495820	6960	6960	6960	6960	0
317	20250304	160500	133495820	6960	6960	6960	6960	0
318	20250304	160400	133495820	6960	6960	6960	6960	0
319	20250304	160300	133495820	6960	6960	6960	6960	0
320	20250304	160200	133495820	6960	6960	6960	6960	0
321	20250304	160100	133495820	6960	6960	6960	6960	0
322	20250304	160000	133495820	6960	6960	6960	6960	0
323	20250304	155900	133495820	6960	6960	6960	6960	0
324	20250304	155800	133495820	6960	6960	6960	6960	0
325	20250304	155700	133495820	6960	6960	6960	6960	0
326	20250304	155600	133495820	6960	6960	6960	6960	0
327	20250304	155500	133495820	6960	6960	6960	6960	0
328	20250304	155400	133495820	6960	6960	6960	6960	0
329	20250304	155300	133495820	6960	6960	6960	6960	0
330	20250304	155200	133495820	6960	6960	6960	6960	0
331	20250304	155100	133495820	6960	6960	6960	6960	0
332	20250304	155000	133495820	6960	6960	6960	6960	132
333	20250304	154900	133495820	6960	6960	6960	6960	0
334	20250304	154800	133495820	6960	6960	6960	6960	0
335	20250304	154700	133495820	6960	6960	6960	6960	0
336	20250304	154600	133495820	6960	6960	6960	6960	0
337	20250304	154500	133495820	6960	6960	6960	6960	0
338	20250304	154400	133495820	6960	6960	6960	6960	0
339	20250304	154300	133495820	6960	6960	6960	6960	0
340	20250304	154200	133495820	6960	6960	6960	6960	0
341	20250304	154100	133495820	6960	6960	6960	6960	0
342	20250304	154000	133495820	6960	6960	6960	6960	0
343	20250304	153900	133495820	6960	6960	6960	6960	0
344	20250304	153800	133495820	6960	6960	6960	6960	0
345	20250304	153700	133495820	6960	6960	6960	6960	0
346	20250304	153600	133495820	6960	6960	6960	6960	0
347	20250304	153500	133495820	6960	6960	6960	6960	0
348	20250304	153400	133495820	6960	6960	6960	6960	0
349	20250304	153300	133495820	6960	6960	6960	6960	0
350	20250304	153200	133495820	6960	6960	6960	6960	0
351	20250304	153100	133495820	6960	6960	6960	6960	0
352	20250304	153000	133495820	6960	6960	6960	6960	132
353	20250304	152900	132577100	6960	6960	6960	6960	0
354	20250304	152800	132577100	6960	6960	6960	6960	0
355	20250304	152700	132577100	6960	6960	6960	6960	0
356	20250304	152600	132577100	6960	6960	6960	6960	0
357	20250304	152500	132577100	6960	6960	6960	6960	0
358	20250304	152400	132577100	6960	6960	6960	6960	0
359	20250304	152300	132577100	6960	6960	6960	6960	0
360	20250304	152200	132577100	6960	6960	6960	6960	0
361	20250304	152100	132577100	6960	6960	6960	6960	0
362	20250304	152000	132577100	6960	6960	6960	6960	0
363	20250304	151900	132577100	6960	6960	6960	6960	0
364	20250304	151800	132577100	6960	6960	6960	6960	1
365	20250304	151700	132570140	6980	6980	6980	6980	0
366	20250304	151600	132570140	6980	6980	6980	6980	0
367	20250304	151500	132570140	6980	6980	6980	6980	0
368	20250304	151400	132570140	6980	6950	6980	6950	18
369	20250304	151300	132444980	6980	6980	6980	6980	0
370	20250304	151200	132444980	6980	6980	6980	6980	0
371	20250304	151100	132444980	6980	6980	6980	6980	0
372	20250304	151000	132444980	6980	6980	6980	6980	0
373	20250304	150900	132444980	6980	6980	6980	6980	149
374	20250304	150800	131404960	6980	6980	6980	6980	0
375	20250304	150700	131404960	6980	6980	6980	6980	0
376	20250304	150600	131404960	6980	6980	6980	6980	0
377	20250304	150500	131404960	6980	6950	6980	6950	107
378	20250304	150400	130661280	6950	6950	6950	6950	0
379	20250304	150300	130661280	6950	6950	6950	6950	0
380	20250304	150200	130661280	6950	6950	6950	6950	0
381	20250304	150100	130661280	6950	6950	6950	6950	5
382	20250304	150000	130626530	6950	6950	6950	6950	0
383	20250304	145900	130626530	6950	6950	6950	6950	0
384	20250304	145800	130626530	6950	6950	6950	6950	0
385	20250304	145700	130626530	6950	6950	6950	6950	0
386	20250304	145600	130626530	6950	6950	6950	6950	2
387	20250304	145500	130612630	6920	6920	6920	6920	0
388	20250304	145400	130612630	6920	6920	6920	6920	0
389	20250304	145300	130612630	6920	6920	6920	6920	0
390	20250304	145200	130612630	6920	6920	6920	6920	0
391	20250304	145100	130612630	6920	6920	6920	6920	129
392	20250304	145000	129719950	6930	6930	6930	6930	0
393	20250304	144900	129719950	6930	6930	6930	6930	0
394	20250304	144800	129719950	6930	6930	6930	6930	0
395	20250304	144700	129719950	6930	6930	6930	6930	0
396	20250304	144600	129719950	6930	6930	6930	6930	692
397	20250304	144500	124924390	6950	6950	6950	6950	0
398	20250304	144400	124924390	6950	6950	6950	6950	0
399	20250304	144300	124924390	6950	6950	6950	6950	0
400	20250304	144200	124924390	6950	6950	6950	6950	0
401	20250304	144100	124924390	6950	6950	6950	6950	2
402	20250304	144000	124910490	6940	6940	6940	6940	0
403	20250304	143900	124910490	6940	6940	6940	6940	801
404	20250304	143800	119351550	6950	6950	6950	6950	0
405	20250304	143700	119351550	6950	6950	6950	6950	2540
406	20250304	143600	101698550	6940	6940	6940	6940	0
407	20250304	143500	101698550	6940	6940	6940	6940	0
408	20250304	143400	101698550	6940	6940	6940	6940	0
409	20250304	143300	101698550	6940	6940	6940	6940	0
410	20250304	143200	101698550	6940	6940	6940	6940	0
411	20250304	143100	101698550	6940	6940	6940	6940	0
412	20250304	143000	101698550	6940	6940	6940	6940	0
413	20250304	142900	101698550	6940	6940	6940	6940	6
414	20250304	142800	101656910	6970	6970	6970	6970	0
415	20250304	142700	101656910	6970	6970	6970	6970	0
416	20250304	142600	101656910	6970	6970	6970	6970	0
417	20250304	142500	101656910	6970	6970	6970	6970	0
418	20250304	142400	101656910	6970	6970	6970	6970	2
419	20250304	142300	101642970	6940	6940	6940	6940	28
420	20250304	142200	101448650	6960	6960	6960	6960	89
421	20250304	142100	100829210	6970	6970	6970	6970	0
422	20250304	142000	100829210	6970	6970	6970	6970	0
423	20250304	141900	100829210	6970	6970	6970	6970	0
424	20250304	141800	100829210	6970	6970	6970	6970	0
425	20250304	141700	100829210	6970	6970	6970	6970	0
426	20250304	141600	100829210	6970	6970	6970	6970	0
427	20250304	141500	100829210	6970	6970	6970	6970	0
428	20250304	141400	100829210	6970	6970	6970	6970	0
429	20250304	141300	100829210	6970	6970	6970	6970	0
430	20250304	141200	100829210	6970	6970	6970	6970	0
431	20250304	141100	100829210	6970	6970	6970	6970	143
432	20250304	141000	99832500	6970	6960	6970	6960	15
433	20250304	140900	99727970	6960	6960	6960	6960	0
434	20250304	140800	99727970	6960	6960	6960	6960	15
435	20250304	140700	99623570	6960	6960	6960	6960	0
436	20250304	140600	99623570	6960	6960	6960	6960	0
437	20250304	140500	99623570	6960	6960	6960	6960	0
438	20250304	140400	99623570	6960	6960	6960	6960	0
439	20250304	140300	99623570	6960	6960	6960	6960	2
440	20250304	140200	99609650	6940	6940	6940	6940	0
441	20250304	140100	99609650	6940	6940	6940	6940	2
442	20250304	140000	99595770	6990	6990	6990	6990	1
443	20250304	135900	99588780	6940	6940	6940	6940	0
444	20250304	135800	99588780	6940	6940	6940	6940	0
445	20250304	135700	99588780	6940	6940	6940	6940	0
446	20250304	135600	99588780	6940	6960	6960	6940	22
447	20250304	135500	99436080	6990	6990	6990	6990	0
448	20250304	135400	99436080	6990	6990	6990	6990	0
449	20250304	135300	99436080	6990	6990	6990	6990	0
450	20250304	135200	99436080	6990	6990	6990	6990	0
451	20250304	135100	99436080	6990	6990	6990	6990	0
452	20250304	135000	99436080	6990	6990	6990	6990	0
453	20250304	134900	99436080	6990	6990	6990	6990	30
454	20250304	134800	99226380	6990	6990	6990	6990	5
455	20250304	134700	99191430	6990	6990	6990	6990	7
456	20250304	134600	99142500	6990	6990	6990	6990	5
457	20250304	134500	99107550	6990	6990	6990	6990	0
458	20250304	134400	99107550	6990	6990	6990	6990	0
459	20250304	134300	99107550	6990	6990	6990	6990	0
460	20250304	134200	99107550	6990	6990	6990	6990	8
461	20250304	134100	99051630	6990	6990	6990	6990	0
462	20250304	134000	99051630	6990	6990	6990	6990	0
463	20250304	133900	99051630	6990	6990	6990	6990	0
464	20250304	133800	99051630	6990	6990	6990	6990	0
465	20250304	133700	99051630	6990	6990	6990	6990	1
466	20250304	133600	99044640	6960	6960	6960	6960	229
467	20250304	133500	97450800	6990	6990	6990	6990	0
468	20250304	133400	97450800	6990	6990	6990	6990	0
469	20250304	133300	97450800	6990	6990	6990	6990	0
470	20250304	133200	97450800	6990	6990	6990	6990	0
471	20250304	133100	97450800	6990	6990	6990	6990	0
472	20250304	133000	97450800	6990	6990	6990	6990	0
473	20250304	132900	97450800	6990	6990	6990	6990	0
474	20250304	132800	97450800	6990	6990	6990	6990	20
475	20250304	132700	97311000	7000	7000	7000	7000	0
476	20250304	132600	97311000	7000	7000	7000	7000	0
477	20250304	132500	97311000	7000	7000	7000	7000	0
478	20250304	132400	97311000	7000	7000	7000	7000	0
479	20250304	132300	97311000	7000	7000	7000	7000	0
480	20250304	132200	97311000	7000	7000	7000	7000	0
481	20250304	132100	97311000	7000	7000	7000	7000	0
482	20250304	132000	97311000	7000	7000	7000	7000	0
483	20250304	131900	97311000	7000	7000	7000	7000	0
484	20250304	131800	97311000	7000	7000	7000	7000	0
485	20250304	131700	97311000	7000	7000	7000	7000	0
486	20250304	131600	97311000	7000	7000	7000	7000	0
487	20250304	131500	97311000	7000	7000	7000	7000	0
488	20250304	131400	97311000	7000	7000	7000	7000	0
489	20250304	131300	97311000	7000	7000	7000	7000	0
490	20250304	131200	97311000	7000	7000	7000	7000	0
491	20250304	131100	97311000	7000	7000	7000	7000	143
492	20250304	131000	96310000	6970	6960	6970	6960	1070
493	20250304	130900	88859410	6960	6960	6960	6960	200
494	20250304	130800	87467410	6960	6950	6960	6950	59
495	20250304	130700	87056780	6960	6960	6960	6960	0
496	20250304	130600	87056780	6960	6960	6960	6960	1
497	20250304	130500	87049820	6930	6930	6930	6930	0
498	20250304	130400	87049820	6930	6930	6930	6930	0
499	20250304	130300	87049820	6930	6930	6930	6930	0
500	20250304	130200	87049820	6930	6930	6930	6930	0
501	20250304	130100	87049820	6930	6930	6930	6930	0
502	20250304	130000	87049820	6930	6930	6930	6930	0
503	20250304	125900	87049820	6930	6930	6930	6930	0
504	20250304	125800	87049820	6930	6930	6930	6930	0
505	20250304	125700	87049820	6930	6930	6930	6930	0
506	20250304	125600	87049820	6930	6930	6930	6930	300
507	20250304	125500	84970820	6960	6950	6960	6950	100
508	20250304	125400	84274960	6930	6930	6930	6930	0
509	20250304	125300	84274960	6930	6930	6930	6930	0
510	20250304	125200	84274960	6930	6930	6930	6930	0
511	20250304	125100	84274960	6930	6930	6930	6930	0
512	20250304	125000	84274960	6930	6930	6930	6930	0
513	20250304	124900	84274960	6930	6930	6930	6930	0
514	20250304	124800	84274960	6930	6930	6930	6930	0
515	20250304	124700	84274960	6930	6930	6930	6930	0
516	20250304	124600	84274960	6930	6930	6930	6930	0
517	20250304	124500	84274960	6930	6930	6930	6930	10
518	20250304	124400	84205660	6930	6930	6930	6930	0
519	20250304	124300	84205660	6930	6930	6930	6930	0
520	20250304	124200	84205660	6930	6930	6930	6930	443
521	20250304	124100	81135670	6940	6950	6950	6940	101
522	20250304	124000	80434720	6930	6930	6930	6930	0
523	20250304	123900	80434720	6930	6930	6930	6930	1
524	20250304	123800	80427790	6930	6930	6930	6930	0
525	20250304	123700	80427790	6930	6930	6930	6930	102
526	20250304	123600	79720930	6930	6930	6930	6930	0
527	20250304	123500	79720930	6930	6930	6930	6930	50
528	20250304	123400	79374430	6940	6940	6940	6940	15
529	20250304	123300	79270330	6960	6960	6960	6960	0
530	20250304	123200	79270330	6960	6960	6960	6960	0
531	20250304	123100	79270330	6960	6960	6960	6960	2
532	20250304	123000	79256410	6970	6970	6970	6970	0
533	20250304	122900	79256410	6970	6970	6970	6970	0
534	20250304	122800	79256410	6970	6970	6970	6970	0
535	20250304	122700	79256410	6970	6970	6970	6970	0
536	20250304	122600	79256410	6970	6970	6970	6970	0
537	20250304	122500	79256410	6970	6970	6970	6970	0
538	20250304	122400	79256410	6970	6960	6970	6960	500
539	20250304	122300	75775650	6970	6970	6970	6970	0
540	20250304	122200	75775650	6970	6970	6970	6970	0
541	20250304	122100	75775650	6970	6960	6970	6960	100
542	20250304	122000	75078900	6960	6960	6960	6960	0
543	20250304	121900	75078900	6960	6940	6960	6940	4
544	20250304	121800	75051120	6930	6930	6930	6930	0
545	20250304	121700	75051120	6930	6930	6930	6930	71
546	20250304	121600	74559090	6930	6930	6930	6930	200
547	20250304	121500	73173090	6930	6930	6930	6930	0
548	20250304	121400	73173090	6930	6930	6930	6930	0
549	20250304	121300	73173090	6930	6930	6930	6930	0
550	20250304	121200	73173090	6930	6900	6930	6870	3446
551	20250304	121100	49445360	6900	6900	6900	6900	150
552	20250304	121000	48410360	6900	6910	6910	6900	58
553	20250304	120900	48010140	6940	6940	6940	6940	0
554	20250304	120800	48010140	6940	6940	6940	6940	0
555	20250304	120700	48010140	6940	6940	6940	6940	0
556	20250304	120600	48010140	6940	6940	6940	6940	0
557	20250304	120500	48010140	6940	6940	6940	6940	0
558	20250304	120400	48010140	6940	6940	6940	6940	0
559	20250304	120300	48010140	6940	6940	6940	6940	0
560	20250304	120200	48010140	6940	6940	6940	6940	0
561	20250304	120100	48010140	6940	6940	6940	6940	0
562	20250304	120000	48010140	6940	6940	6940	6940	0
563	20250304	115900	48010140	6940	6940	6940	6940	4
564	20250304	115800	47982380	6940	6940	6940	6940	0
565	20250304	115700	47982380	6940	6940	6940	6940	2
566	20250304	115600	47968500	6910	6910	6910	6910	0
567	20250304	115500	47968500	6910	6910	6910	6910	1
568	20250304	115400	47961590	6910	6910	6910	6910	0
569	20250304	115300	47961590	6910	6910	6910	6910	0
570	20250304	115200	47961590	6910	6910	6910	6910	0
571	20250304	115100	47961590	6910	6910	6910	6910	20
572	20250304	115000	47823390	6940	6940	6940	6940	0
573	20250304	114900	47823390	6940	6940	6940	6940	2
574	20250304	114800	47809510	6910	6910	6910	6910	0
575	20250304	114700	47809510	6910	6910	6910	6910	0
576	20250304	114600	47809510	6910	6910	6910	6910	0
577	20250304	114500	47809510	6910	6910	6910	6910	199
578	20250304	114400	46434420	6940	6940	6940	6940	0
579	20250304	114300	46434420	6940	6940	6940	6940	0
580	20250304	114200	46434420	6940	6940	6940	6940	0
581	20250304	114100	46434420	6940	6940	6940	6940	0
582	20250304	114000	46434420	6940	6940	6940	6940	0
583	20250304	113900	46434420	6940	6940	6940	6940	0
584	20250304	113800	46434420	6940	6940	6940	6940	0
585	20250304	113700	46434420	6940	6940	6940	6940	0
586	20250304	113600	46434420	6940	6940	6940	6940	0
587	20250304	113500	46434420	6940	6940	6940	6940	0
588	20250304	113400	46434420	6940	6940	6940	6940	0
589	20250304	113300	46434420	6940	6940	6940	6940	84
590	20250304	113200	45851460	6960	6960	6960	6960	0
591	20250304	113100	45851460	6960	6960	6960	6960	0
592	20250304	113000	45851460	6960	6960	6960	6960	0
593	20250304	112900	45851460	6960	6960	6960	6960	1
594	20250304	112800	45844500	6960	6960	6960	6960	0
595	20250304	112700	45844500	6960	6960	6960	6960	0
596	20250304	112600	45844500	6960	6960	6960	6960	0
597	20250304	112500	45844500	6960	6960	6960	6960	103
598	20250304	112400	45127620	6960	6960	6960	6960	0
599	20250304	112300	45127620	6960	6960	6960	6960	0
600	20250304	112200	45127620	6960	6960	6960	6960	0
601	20250304	112100	45127620	6960	6960	6960	6960	0
602	20250304	112000	45127620	6960	6960	6960	6960	0
603	20250304	111900	45127620	6960	6960	6960	6960	117
604	20250304	111800	44313300	6960	6960	6960	6960	0
605	20250304	111700	44313300	6960	6960	6960	6960	0
606	20250304	111600	44313300	6960	6970	6970	6960	13
607	20250304	111500	44222810	6970	6970	6970	6970	0
608	20250304	111400	44222810	6970	6970	6970	6970	0
609	20250304	111300	44222810	6970	6970	6970	6970	0
610	20250304	111200	44222810	6970	6970	6970	6970	0
611	20250304	111100	44222810	6970	6970	6970	6970	9
612	20250304	111000	44160080	6960	6960	6960	6960	0
613	20250304	110900	44160080	6960	6960	6960	6960	18
614	20250304	110800	44034800	6960	6960	6960	6960	0
615	20250304	110700	44034800	6960	6960	6960	6960	0
616	20250304	110600	44034800	6960	6960	6960	6960	0
617	20250304	110500	44034800	6960	6960	6960	6960	11
618	20250304	110400	43958240	6960	6960	6960	6960	0
619	20250304	110300	43958240	6960	6960	6960	6960	0
620	20250304	110200	43958240	6960	6960	6960	6960	0
621	20250304	110100	43958240	6960	6940	6960	6940	124
622	20250304	110000	43097660	6910	6910	6910	6910	50
623	20250304	105900	42752160	6910	6910	6910	6910	0
624	20250304	105800	42752160	6910	6910	6910	6910	0
625	20250304	105700	42752160	6910	6910	6910	6910	0
626	20250304	105600	42752160	6910	6910	6910	6910	16
627	20250304	105500	42641600	6940	6940	6940	6940	0
628	20250304	105400	42641600	6940	6940	6940	6940	0
629	20250304	105300	42641600	6940	6940	6940	6940	2
630	20250304	105200	42627720	6910	6910	6910	6910	0
631	20250304	105100	42627720	6910	6910	6910	6910	0
632	20250304	105000	42627720	6910	6910	6910	6910	0
633	20250304	104900	42627720	6910	6910	6910	6910	0
634	20250304	104800	42627720	6910	6910	6910	6910	1
635	20250304	104700	42620810	6940	6940	6940	6940	0
636	20250304	104600	42620810	6940	6940	6940	6940	0
637	20250304	104500	42620810	6940	6940	6940	6940	0
638	20250304	104400	42620810	6940	6940	6940	6940	100
639	20250304	104300	41926810	6940	6940	6940	6940	0
640	20250304	104200	41926810	6940	6940	6940	6940	0
641	20250304	104100	41926810	6940	6940	6940	6940	0
642	20250304	104000	41926810	6940	6940	6940	6940	2
643	20250304	103900	41912930	6910	6910	6910	6910	60
644	20250304	103800	41498330	6950	6950	6950	6950	1
645	20250304	103700	41491380	6920	6920	6920	6920	0
646	20250304	103600	41491380	6920	6920	6920	6920	0
647	20250304	103500	41491380	6920	6920	6920	6920	0
648	20250304	103400	41491380	6920	6920	6920	6920	30
649	20250304	103300	41283780	6920	6920	6920	6920	0
650	20250304	103200	41283780	6920	6920	6920	6920	0
651	20250304	103100	41283780	6920	6920	6920	6920	0
652	20250304	103000	41283780	6920	6920	6920	6920	160
653	20250304	102900	40176580	6970	6970	6970	6970	0
654	20250304	102800	40176580	6970	6970	6970	6970	2
655	20250304	102700	40162640	6930	6930	6930	6930	150
656	20250304	102600	39123140	6940	6940	6940	6940	8
657	20250304	102500	39067620	6970	6970	6970	6970	0
658	20250304	102400	39067620	6970	6970	6970	6970	0
659	20250304	102300	39067620	6970	6970	6970	6970	0
660	20250304	102200	39067620	6970	6970	6970	6970	0
661	20250304	102100	39067620	6970	6970	6970	6970	0
662	20250304	102000	39067620	6970	6970	6970	6970	5
663	20250304	101900	39032770	6990	6990	6990	6990	0
664	20250304	101800	39032770	6990	6990	6990	6990	0
665	20250304	101700	39032770	6990	6990	6990	6990	0
666	20250304	101600	39032770	6990	6990	6990	6990	20
667	20250304	101500	38892970	6990	6990	6990	6990	0
668	20250304	101400	38892970	6990	6990	6990	6990	0
669	20250304	101300	38892970	6990	6990	6990	6990	0
670	20250304	101200	38892970	6990	6990	6990	6990	0
671	20250304	101100	38892970	6990	6990	6990	6990	0
672	20250304	101000	38892970	6990	6990	6990	6990	1
673	20250304	100900	38885980	6990	6990	6990	6990	3
674	20250304	100800	38865010	6990	6990	6990	6990	0
675	20250304	100700	38865010	6990	6990	6990	6990	10
676	20250304	100600	38795110	6940	6970	7000	6940	166
677	20250304	100500	37636730	6950	6970	6970	6950	20
678	20250304	100400	37497530	6970	6970	6970	6970	0
679	20250304	100300	37497530	6970	6970	6970	6970	50
680	20250304	100200	37149030	6970	6970	6970	6970	0
681	20250304	100100	37149030	6970	6970	6970	6970	0
682	20250304	100000	37149030	6970	6970	6970	6970	0
683	20250304	095900	37149030	6970	6970	6970	6970	0
684	20250304	095800	37149030	6970	6970	6970	6970	0
685	20250304	095700	37149030	6970	6970	6970	6970	1
686	20250304	095600	37142060	6970	6900	6970	6900	150
687	20250304	095500	36106690	6900	6890	6900	6890	239
688	20250304	095400	34458450	6890	6890	6890	6890	181
689	20250304	095300	33211360	6890	6900	6900	6890	483
690	20250304	095200	29883210	6910	6930	6930	6910	445
691	20250304	095100	26807050	6940	6940	6940	6940	66
692	20250304	095000	26349010	6940	6940	6940	6940	9
693	20250304	094900	26286550	6940	6940	6940	6940	0
694	20250304	094800	26286550	6940	6940	6940	6940	4
695	20250304	094700	26258790	6980	6980	6980	6980	0
696	20250304	094600	26258790	6980	6980	6980	6980	0
697	20250304	094500	26258790	6980	6980	6980	6980	0
698	20250304	094400	26258790	6980	6980	6980	6980	0
699	20250304	094300	26258790	6980	6980	6980	6980	0
700	20250304	094200	26258790	6980	6980	6980	6980	0
701	20250304	094100	26258790	6980	6980	6980	6980	0
702	20250304	094000	26258790	6980	6980	6980	6980	3
703	20250304	093900	26237850	6980	6980	6980	6980	1
704	20250304	093800	26230870	6940	6950	6950	6940	368
705	20250304	093700	23675270	6950	6950	6950	6950	0
706	20250304	093600	23675270	6950	6950	6950	6950	0
707	20250304	093500	23675270	6950	6950	6950	6950	21
708	20250304	093400	23529320	6950	6950	6950	6950	0
709	20250304	093300	23529320	6950	6950	6950	6950	29
710	20250304	093200	23327770	6930	6930	6930	6930	28
711	20250304	093100	23133730	6980	6980	6980	6980	42
712	20250304	093000	22840570	6980	6980	6980	6980	1
713	20250304	092900	22833590	6980	6980	6980	6980	1
714	20250304	092800	22826610	6980	6980	6980	6980	0
715	20250304	092700	22826610	6980	6920	6980	6920	58
716	20250304	092600	22424950	6950	6940	6950	6940	500
717	20250304	092500	18950100	6930	6930	6980	6930	50
718	20250304	092400	18603500	6930	6930	6930	6930	0
719	20250304	092300	18603500	6930	6930	6930	6930	0
720	20250304	092200	18603500	6930	6930	6930	6930	0
721	20250304	092100	18603500	6930	6930	6930	6930	120
722	20250304	092000	17771900	6930	6980	6980	6930	53
723	20250304	091900	17404410	6990	6990	6990	6990	0
724	20250304	091800	17404410	6990	6910	6990	6910	39
725	20250304	091700	17134760	6910	6910	6910	6910	30
726	20250304	091600	16927460	7020	7020	7020	7020	0
727	20250304	091500	16927460	7020	7020	7020	7020	0
728	20250304	091400	16927460	7020	6920	7020	6920	58
729	20250304	091300	16526000	7020	7020	7020	7020	2
730	20250304	091200	16511960	6950	6970	6970	6950	53
731	20250304	091100	16143330	7030	7030	7030	7030	0
732	20250304	091000	16143330	7030	7030	7030	7030	0
733	20250304	090900	16143330	7030	7020	7030	7020	21
734	20250304	090800	15995900	7020	7050	7050	6950	278
735	20250304	090700	14063300	6990	6990	6990	6990	0
736	20250304	090600	14063300	6990	7000	7000	6990	336
737	20250304	090500	11714440	7070	7010	7070	7000	37
738	20250304	090400	11455310	7080	7080	7080	7080	0
739	20250304	090300	11455310	7080	7080	7080	7080	10
740	20250304	090200	11384510	7080	7040	7080	7000	1453
741	20250304	090100	1168680	7080	7080	7080	7080	0
742	20250304	090000	1168680	7080	7040	7080	7040	166