KissMeData/118990/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202100	823096210	9770	9770	9770	9770	2530
3	20250307	202000	823096210	9770	9770	9770	9770	0
4	20250307	201900	823096210	9770	9770	9770	9770	0
5	20250307	201800	823096210	9770	9770	9770	9770	0
6	20250307	201700	823096210	9770	9770	9770	9770	0
7	20250307	201600	823096210	9770	9770	9770	9770	0
8	20250307	201500	823096210	9770	9770	9770	9770	0
9	20250307	201400	823096210	9770	9770	9770	9770	0
10	20250307	201300	823096210	9770	9770	9770	9770	0
11	20250307	201200	823096210	9770	9770	9770	9770	0
12	20250307	201100	823096210	9770	9770	9770	9770	0
13	20250307	201000	823096210	9770	9770	9770	9770	0
14	20250307	200900	823096210	9770	9770	9770	9770	0
15	20250307	200800	823096210	9770	9770	9770	9770	0
16	20250307	200700	823096210	9770	9770	9770	9770	0
17	20250307	200600	823096210	9770	9770	9770	9770	0
18	20250307	200500	823096210	9770	9770	9770	9770	0
19	20250307	200400	823096210	9770	9770	9770	9770	0
20	20250307	200300	823096210	9770	9770	9770	9770	0
21	20250307	200200	823096210	9770	9770	9770	9770	0
22	20250307	200100	823096210	9770	9770	9770	9770	0
23	20250307	200000	823096210	9770	9770	9770	9770	0
24	20250307	195900	823096210	9770	9770	9770	9770	0
25	20250307	195800	823096210	9770	9770	9770	9770	0
26	20250307	195700	823096210	9770	9770	9770	9770	0
27	20250307	195600	823096210	9770	9770	9770	9770	0
28	20250307	195500	823096210	9770	9770	9770	9770	0
29	20250307	195400	823096210	9770	9770	9770	9770	0
30	20250307	195300	823096210	9770	9770	9770	9770	0
31	20250307	195200	823096210	9770	9770	9770	9770	0
32	20250307	195100	823096210	9770	9770	9770	9770	2530
33	20250307	195000	823096210	9770	9770	9770	9770	0
34	20250307	194900	823096210	9770	9770	9770	9770	0
35	20250307	194800	823096210	9770	9770	9770	9770	0
36	20250307	194700	823096210	9770	9770	9770	9770	0
37	20250307	194600	823096210	9770	9770	9770	9770	0
38	20250307	194500	823096210	9770	9770	9770	9770	0
39	20250307	194400	823096210	9770	9770	9770	9770	0
40	20250307	194300	823096210	9770	9770	9770	9770	0
41	20250307	194200	823096210	9770	9770	9770	9770	0
42	20250307	194100	823096210	9770	9770	9770	9770	0
43	20250307	194000	823096210	9770	9770	9770	9770	0
44	20250307	193900	823096210	9770	9770	9770	9770	0
45	20250307	193800	823096210	9770	9770	9770	9770	0
46	20250307	193700	823096210	9770	9770	9770	9770	0
47	20250307	193600	823096210	9770	9770	9770	9770	0
48	20250307	193500	823096210	9770	9770	9770	9770	0
49	20250307	193400	823096210	9770	9770	9770	9770	0
50	20250307	193300	823096210	9770	9770	9770	9770	0
51	20250307	193200	823096210	9770	9770	9770	9770	0
52	20250307	193100	823096210	9770	9770	9770	9770	0
53	20250307	193000	823096210	9770	9770	9770	9770	0
54	20250307	192900	823096210	9770	9770	9770	9770	0
55	20250307	192800	823096210	9770	9770	9770	9770	0
56	20250307	192700	823096210	9770	9770	9770	9770	0
57	20250307	192600	823096210	9770	9770	9770	9770	0
58	20250307	192500	823096210	9770	9770	9770	9770	0
59	20250307	192400	823096210	9770	9770	9770	9770	0
60	20250307	192300	823096210	9770	9770	9770	9770	0
61	20250307	192200	823096210	9770	9770	9770	9770	0
62	20250307	192100	823096210	9770	9770	9770	9770	2530
63	20250307	192000	823096210	9770	9770	9770	9770	0
64	20250307	191900	823096210	9770	9770	9770	9770	0
65	20250307	191800	823096210	9770	9770	9770	9770	0
66	20250307	191700	823096210	9770	9770	9770	9770	0
67	20250307	191600	823096210	9770	9770	9770	9770	0
68	20250307	191500	823096210	9770	9770	9770	9770	0
69	20250307	191400	823096210	9770	9770	9770	9770	0
70	20250307	191300	823096210	9770	9770	9770	9770	0
71	20250307	191200	823096210	9770	9770	9770	9770	0
72	20250307	191100	823096210	9770	9770	9770	9770	0
73	20250307	191000	823096210	9770	9770	9770	9770	0
74	20250307	190900	823096210	9770	9770	9770	9770	0
75	20250307	190800	823096210	9770	9770	9770	9770	0
76	20250307	190700	823096210	9770	9770	9770	9770	0
77	20250307	190600	823096210	9770	9770	9770	9770	0
78	20250307	190500	823096210	9770	9770	9770	9770	0
79	20250307	190400	823096210	9770	9770	9770	9770	0
80	20250307	190300	823096210	9770	9770	9770	9770	0
81	20250307	190200	823096210	9770	9770	9770	9770	0
82	20250307	190100	823096210	9770	9770	9770	9770	0
83	20250307	190000	823096210	9770	9770	9770	9770	0
84	20250307	185900	823096210	9770	9770	9770	9770	0
85	20250307	185800	823096210	9770	9770	9770	9770	0
86	20250307	185700	823096210	9770	9770	9770	9770	0
87	20250307	185600	823096210	9770	9770	9770	9770	0
88	20250307	185500	823096210	9770	9770	9770	9770	0
89	20250307	185400	823096210	9770	9770	9770	9770	0
90	20250307	185300	823096210	9770	9770	9770	9770	0
91	20250307	185200	823096210	9770	9770	9770	9770	0
92	20250307	185100	823096210	9770	9770	9770	9770	2530
93	20250307	185000	823096210	9770	9770	9770	9770	0
94	20250307	184900	823096210	9770	9770	9770	9770	0
95	20250307	184800	823096210	9770	9770	9770	9770	0
96	20250307	184700	823096210	9770	9770	9770	9770	0
97	20250307	184600	823096210	9770	9770	9770	9770	0
98	20250307	184500	823096210	9770	9770	9770	9770	0
99	20250307	184400	823096210	9770	9770	9770	9770	0
100	20250307	184300	823096210	9770	9770	9770	9770	0
101	20250307	184200	823096210	9770	9770	9770	9770	0
102	20250307	184100	823096210	9770	9770	9770	9770	0
103	20250307	184000	823096210	9770	9770	9770	9770	0
104	20250307	183900	823096210	9770	9770	9770	9770	0
105	20250307	183800	823096210	9770	9770	9770	9770	0
106	20250307	183700	823096210	9770	9770	9770	9770	0
107	20250307	183600	823096210	9770	9770	9770	9770	0
108	20250307	183500	823096210	9770	9770	9770	9770	0
109	20250307	183400	823096210	9770	9770	9770	9770	0
110	20250307	183300	823096210	9770	9770	9770	9770	0
111	20250307	183200	823096210	9770	9770	9770	9770	0
112	20250307	183100	823096210	9770	9770	9770	9770	0
113	20250307	183000	823096210	9770	9770	9770	9770	0
114	20250307	182900	823096210	9770	9770	9770	9770	0
115	20250307	182800	823096210	9770	9770	9770	9770	0
116	20250307	182700	823096210	9770	9770	9770	9770	0
117	20250307	182600	823096210	9770	9770	9770	9770	0
118	20250307	182500	823096210	9770	9770	9770	9770	0
119	20250307	182400	823096210	9770	9770	9770	9770	0
120	20250307	182300	823096210	9770	9770	9770	9770	0
121	20250307	182200	823096210	9770	9770	9770	9770	0
122	20250307	182100	823096210	9770	9770	9770	9770	2530
123	20250307	182000	823096210	9770	9770	9770	9770	0
124	20250307	181900	823096210	9770	9770	9770	9770	0
125	20250307	181800	823096210	9770	9770	9770	9770	0
126	20250307	181700	823096210	9770	9770	9770	9770	0
127	20250307	181600	823096210	9770	9770	9770	9770	0
128	20250307	181500	823096210	9770	9770	9770	9770	0
129	20250307	181400	823096210	9770	9770	9770	9770	0
130	20250307	181300	823096210	9770	9770	9770	9770	0
131	20250307	181200	823096210	9770	9770	9770	9770	0
132	20250307	181100	823096210	9770	9770	9770	9770	0
133	20250307	181000	823096210	9770	9770	9770	9770	0
134	20250307	180900	823096210	9770	9770	9770	9770	0
135	20250307	180800	823096210	9770	9770	9770	9770	0
136	20250307	180700	823096210	9770	9770	9770	9770	0
137	20250307	180600	823096210	9770	9770	9770	9770	0
138	20250307	180500	823096210	9770	9770	9770	9770	0
139	20250307	180400	823096210	9770	9770	9770	9770	0
140	20250307	180300	823096210	9770	9770	9770	9770	0
141	20250307	180200	823096210	9770	9770	9770	9770	0
142	20250307	180100	823096210	9770	9770	9770	9770	0
143	20250307	180000	823096210	9770	9770	9770	9770	0
144	20250307	175900	823096210	9770	9770	9770	9770	0
145	20250307	175800	823096210	9770	9770	9770	9770	0
146	20250307	175700	823096210	9770	9770	9770	9770	0
147	20250307	175600	823096210	9770	9770	9770	9770	0
148	20250307	175500	823096210	9770	9770	9770	9770	0
149	20250307	175400	823096210	9770	9770	9770	9770	0
150	20250307	175300	823096210	9770	9770	9770	9770	0
151	20250307	175200	823096210	9770	9770	9770	9770	0
152	20250307	175100	823096210	9770	9770	9770	9770	2530
153	20250307	175000	823096210	9770	9770	9770	9770	0
154	20250307	174900	823096210	9770	9770	9770	9770	0
155	20250307	174800	823096210	9770	9770	9770	9770	0
156	20250307	174700	823096210	9770	9770	9770	9770	0
157	20250307	174600	823096210	9770	9770	9770	9770	0
158	20250307	174500	823096210	9770	9770	9770	9770	0
159	20250307	174400	823096210	9770	9770	9770	9770	0
160	20250307	174300	823096210	9770	9770	9770	9770	0
161	20250307	174200	823096210	9770	9770	9770	9770	0
162	20250307	174100	823096210	9770	9770	9770	9770	0
163	20250307	174000	823096210	9770	9770	9770	9770	0
164	20250307	173900	823096210	9770	9770	9770	9770	0
165	20250307	173800	823096210	9770	9770	9770	9770	0
166	20250307	173700	823096210	9770	9770	9770	9770	0
167	20250307	173600	823096210	9770	9770	9770	9770	0
168	20250307	173500	823096210	9770	9770	9770	9770	0
169	20250307	173400	823096210	9770	9770	9770	9770	0
170	20250307	173300	823096210	9770	9770	9770	9770	0
171	20250307	173200	823096210	9770	9770	9770	9770	0
172	20250307	173100	823096210	9770	9770	9770	9770	0
173	20250307	173000	823096210	9770	9770	9770	9770	0
174	20250307	172900	823096210	9770	9770	9770	9770	0
175	20250307	172800	823096210	9770	9770	9770	9770	0
176	20250307	172700	823096210	9770	9770	9770	9770	0
177	20250307	172600	823096210	9770	9770	9770	9770	0
178	20250307	172500	823096210	9770	9770	9770	9770	0
179	20250307	172400	823096210	9770	9770	9770	9770	0
180	20250307	172300	823096210	9770	9770	9770	9770	0
181	20250307	172200	823096210	9770	9770	9770	9770	0
182	20250307	172100	823096210	9770	9770	9770	9770	2530
183	20250307	172000	823096210	9770	9770	9770	9770	0
184	20250307	171900	823096210	9770	9770	9770	9770	0
185	20250307	171800	823096210	9770	9770	9770	9770	0
186	20250307	171700	823096210	9770	9770	9770	9770	0
187	20250307	171600	823096210	9770	9770	9770	9770	0
188	20250307	171500	823096210	9770	9770	9770	9770	0
189	20250307	171400	823096210	9770	9770	9770	9770	0
190	20250307	171300	823096210	9770	9770	9770	9770	0
191	20250307	171200	823096210	9770	9770	9770	9770	0
192	20250307	171100	823096210	9770	9770	9770	9770	0
193	20250307	171000	823096210	9770	9770	9770	9770	0
194	20250307	170900	823096210	9770	9770	9770	9770	0
195	20250307	170800	823096210	9770	9770	9770	9770	0
196	20250307	170700	823096210	9770	9770	9770	9770	0
197	20250307	170600	823096210	9770	9770	9770	9770	0
198	20250307	170500	823096210	9770	9770	9770	9770	0
199	20250307	170400	823096210	9770	9770	9770	9770	0
200	20250307	170300	823096210	9770	9770	9770	9770	0
201	20250307	170200	823096210	9770	9770	9770	9770	0
202	20250307	170100	823096210	9770	9770	9770	9770	0
203	20250307	170000	823096210	9770	9770	9770	9770	0
204	20250307	165900	823096210	9770	9770	9770	9770	0
205	20250307	165800	823096210	9770	9770	9770	9770	0
206	20250307	165700	823096210	9770	9770	9770	9770	0
207	20250307	165600	823096210	9770	9770	9770	9770	0
208	20250307	165500	823096210	9770	9770	9770	9770	0
209	20250307	165400	823096210	9770	9770	9770	9770	0
210	20250307	165300	823096210	9770	9770	9770	9770	0
211	20250307	165200	823096210	9770	9770	9770	9770	0
212	20250307	165100	823096210	9770	9770	9770	9770	2530
213	20250307	165000	823096210	9770	9770	9770	9770	0
214	20250307	164900	823096210	9770	9770	9770	9770	0
215	20250307	164800	823096210	9770	9770	9770	9770	0
216	20250307	164700	823096210	9770	9770	9770	9770	0
217	20250307	164600	823096210	9770	9770	9770	9770	0
218	20250307	164500	823096210	9770	9770	9770	9770	0
219	20250307	164400	823096210	9770	9770	9770	9770	0
220	20250307	164300	823096210	9770	9770	9770	9770	0
221	20250307	164200	823096210	9770	9770	9770	9770	0
222	20250307	164100	823096210	9770	9770	9770	9770	0
223	20250307	164000	823096210	9770	9770	9770	9770	0
224	20250307	163900	823096210	9770	9770	9770	9770	0
225	20250307	163800	823096210	9770	9770	9770	9770	0
226	20250307	163700	823096210	9770	9770	9770	9770	0
227	20250307	163600	823096210	9770	9770	9770	9770	0
228	20250307	163500	823096210	9770	9770	9770	9770	0
229	20250307	163400	823096210	9770	9770	9770	9770	0
230	20250307	163300	823096210	9770	9770	9770	9770	0
231	20250307	163200	823096210	9770	9770	9770	9770	0
232	20250307	163100	823096210	9770	9770	9770	9770	0
233	20250307	163000	823096210	9770	9770	9770	9770	0
234	20250307	162900	823096210	9770	9770	9770	9770	0
235	20250307	162800	823096210	9770	9770	9770	9770	0
236	20250307	162700	823096210	9770	9770	9770	9770	0
237	20250307	162600	823096210	9770	9770	9770	9770	0
238	20250307	162500	823096210	9770	9770	9770	9770	0
239	20250307	162400	823096210	9770	9770	9770	9770	0
240	20250307	162300	823096210	9770	9770	9770	9770	0
241	20250307	162200	823096210	9770	9770	9770	9770	0
242	20250307	162100	823096210	9770	9770	9770	9770	2530
243	20250307	162000	823096210	9770	9770	9770	9770	0
244	20250307	161900	823096210	9770	9770	9770	9770	0
245	20250307	161800	823096210	9770	9770	9770	9770	0
246	20250307	161700	823096210	9770	9770	9770	9770	0
247	20250307	161600	823096210	9770	9770	9770	9770	0
248	20250307	161500	823096210	9770	9770	9770	9770	0
249	20250307	161400	823096210	9770	9770	9770	9770	0
250	20250307	161300	823096210	9770	9770	9770	9770	0
251	20250307	161200	823096210	9770	9770	9770	9770	0
252	20250307	161100	823096210	9770	9770	9770	9770	0
253	20250307	161000	823096210	9770	9770	9770	9770	0
254	20250307	160900	823096210	9770	9770	9770	9770	0
255	20250307	160800	823096210	9770	9770	9770	9770	0
256	20250307	160700	823096210	9770	9770	9770	9770	0
257	20250307	160600	823096210	9770	9770	9770	9770	0
258	20250307	160500	823096210	9770	9770	9770	9770	0
259	20250307	160400	823096210	9770	9770	9770	9770	0
260	20250307	160300	823096210	9770	9770	9770	9770	0
261	20250307	160200	823096210	9770	9770	9770	9770	0
262	20250307	160100	823096210	9770	9770	9770	9770	0
263	20250307	160000	823096210	9770	9770	9770	9770	0
264	20250307	155900	823096210	9770	9770	9770	9770	0
265	20250307	155800	823096210	9770	9770	9770	9770	0
266	20250307	155700	823096210	9770	9770	9770	9770	0
267	20250307	155600	823096210	9770	9770	9770	9770	0
268	20250307	155500	823096210	9770	9770	9770	9770	0
269	20250307	155400	823096210	9770	9770	9770	9770	0
270	20250307	155300	823096210	9770	9770	9770	9770	0
271	20250307	155200	823096210	9770	9770	9770	9770	0
272	20250307	155100	823096210	9770	9770	9770	9770	2530
273	20250307	155000	823096210	9770	9770	9770	9770	0
274	20250307	154900	823096210	9770	9770	9770	9770	0
275	20250307	154800	823096210	9770	9770	9770	9770	0
276	20250307	154700	823096210	9770	9770	9770	9770	0
277	20250307	154600	823096210	9770	9770	9770	9770	0
278	20250307	154500	823096210	9770	9770	9770	9770	0
279	20250307	154400	823096210	9770	9770	9770	9770	0
280	20250307	154300	823096210	9770	9770	9770	9770	0
281	20250307	154200	823096210	9770	9770	9770	9770	0
282	20250307	154100	823096210	9770	9770	9770	9770	0
283	20250307	154000	823096210	9770	9770	9770	9770	0
284	20250307	153900	823096210	9770	9770	9770	9770	0
285	20250307	153800	823096210	9770	9770	9770	9770	0
286	20250307	153700	823096210	9770	9770	9770	9770	0
287	20250307	153600	823096210	9770	9770	9770	9770	0
288	20250307	153500	823096210	9770	9770	9770	9770	0
289	20250307	153400	823096210	9770	9770	9770	9770	0
290	20250307	153300	823096210	9770	9770	9770	9770	0
291	20250307	153200	823096210	9770	9770	9770	9770	0
292	20250307	153100	823096210	9770	9770	9770	9770	0
293	20250307	153000	823096210	9770	9770	9770	9770	2530
294	20250307	152900	798378110	9770	9770	9770	9770	0
295	20250307	152800	798378110	9770	9770	9770	9770	0
296	20250307	152700	798378110	9770	9770	9770	9770	0
297	20250307	152600	798378110	9770	9770	9770	9770	0
298	20250307	152500	798378110	9770	9770	9770	9770	0
299	20250307	152400	798378110	9770	9770	9770	9770	0
300	20250307	152300	798378110	9770	9770	9770	9770	0
301	20250307	152200	798378110	9770	9770	9770	9770	0
302	20250307	152100	798378110	9770	9770	9770	9770	0
303	20250307	152000	798378110	9770	9770	9770	9770	0
304	20250307	151900	798378110	9770	9790	9790	9770	431
305	20250307	151800	794167140	9790	9790	9790	9790	1
306	20250307	151700	794157350	9780	9780	9780	9780	0
307	20250307	151600	794157350	9780	9780	9780	9770	184
308	20250307	151500	792358830	9780	9780	9780	9780	130
309	20250307	151400	791087430	9780	9780	9780	9780	100
310	20250307	151300	790109430	9790	9790	9790	9790	5
311	20250307	151200	790060480	9780	9780	9780	9780	10
312	20250307	151100	789962680	9790	9760	9790	9760	131
313	20250307	151000	788682980	9790	9790	9790	9790	75
314	20250307	150900	787948730	9790	9770	9790	9770	174
315	20250307	150800	786246840	9780	9790	9790	9780	505
316	20250307	150700	781307890	9790	9790	9790	9790	0
317	20250307	150600	781307890	9790	9790	9790	9790	30
318	20250307	150500	781014190	9760	9800	9800	9760	242
319	20250307	150400	778649590	9760	9810	9810	9760	220
320	20250307	150300	776498990	9810	9810	9810	9810	20
321	20250307	150200	776302790	9810	9780	9810	9760	1227
322	20250307	150100	764308860	9770	9770	9770	9770	0
323	20250307	150000	764308860	9770	9770	9770	9770	0
324	20250307	145900	764308860	9770	9770	9770	9770	0
325	20250307	145800	764308860	9770	9790	9790	9770	267
326	20250307	145700	761699530	9760	9760	9760	9760	0
327	20250307	145600	761699530	9760	9770	9770	9760	293
328	20250307	145500	758839280	9780	9780	9780	9780	1
329	20250307	145400	758829500	9780	9770	9780	9770	37
330	20250307	145300	758467680	9770	9770	9770	9760	96
331	20250307	145200	757529800	9770	9770	9770	9770	8
332	20250307	145100	757451640	9760	9770	9770	9760	142
333	20250307	145000	756064630	9770	9770	9770	9770	276
334	20250307	144900	753368110	9770	9770	9770	9770	0
335	20250307	144800	753368110	9770	9770	9770	9770	1
336	20250307	144700	753358340	9760	9760	9760	9760	2
337	20250307	144600	753338820	9760	9760	9760	9760	0
338	20250307	144500	753338820	9760	9760	9760	9760	35
339	20250307	144400	752997220	9750	9750	9750	9750	2
340	20250307	144300	752977720	9750	9770	9770	9750	930
341	20250307	144200	743899920	9810	9780	9830	9780	380
342	20250307	144100	740177190	9760	9760	9760	9750	461
343	20250307	144000	735678100	9760	9750	9760	9750	658
344	20250307	143900	729257580	9760	9760	9780	9750	107
345	20250307	143800	728214090	9750	9770	9770	9750	1801
346	20250307	143700	710645000	9770	9760	9770	9760	100
347	20250307	143600	709668990	9760	9760	9770	9760	184
348	20250307	143500	707873050	9780	9780	9780	9780	100
349	20250307	143400	706895050	9780	9770	9780	9770	2
350	20250307	143300	706875500	9760	9760	9760	9760	14
351	20250307	143200	706738860	9760	9780	9780	9760	110
352	20250307	143100	705663200	9760	9760	9760	9760	0
353	20250307	143000	705663200	9760	9780	9780	9760	29
354	20250307	142900	705379600	9760	9770	9770	9760	1471
355	20250307	142800	691008150	9780	9780	9780	9780	0
356	20250307	142700	691008150	9780	9770	9780	9770	150
357	20250307	142600	689541560	9770	9770	9770	9770	241
358	20250307	142500	687186990	9770	9770	9770	9770	0
359	20250307	142400	687186990	9770	9770	9770	9770	21
360	20250307	142300	686981820	9780	9780	9780	9780	0
361	20250307	142200	686981820	9780	9780	9780	9780	20
362	20250307	142100	686786220	9770	9770	9770	9770	5
363	20250307	142000	686737370	9780	9780	9780	9780	9
364	20250307	141900	686649350	9770	9770	9770	9770	39
365	20250307	141800	686268320	9770	9770	9770	9770	158
366	20250307	141700	684724660	9780	9790	9790	9780	29
367	20250307	141600	684441030	9810	9810	9810	9810	0
368	20250307	141500	684441030	9810	9810	9810	9810	28
369	20250307	141400	684166350	9770	9810	9810	9770	10
370	20250307	141300	684068530	9770	9770	9770	9770	100
371	20250307	141200	683091530	9770	9770	9810	9770	14
372	20250307	141100	682954710	9760	9760	9760	9760	0
373	20250307	141000	682954710	9760	9760	9760	9760	6
374	20250307	140900	682896150	9760	9800	9800	9760	2926
375	20250307	140800	654315020	9800	9800	9800	9800	0
376	20250307	140700	654315020	9800	9800	9800	9800	0
377	20250307	140600	654315020	9800	9800	9800	9800	0
378	20250307	140500	654315020	9800	9790	9800	9790	319
379	20250307	140400	651190640	9790	9810	9810	9780	6042
380	20250307	140300	591995670	9810	9800	9810	9800	700
381	20250307	140200	585135620	9810	9810	9810	9810	1674
382	20250307	140100	568713680	9810	9810	9810	9810	650
383	20250307	140000	562337180	9810	9830	9840	9810	666
384	20250307	135900	555801470	9820	9820	9820	9820	127
385	20250307	135800	554554330	9820	9820	9830	9820	2175
386	20250307	135700	533191830	9830	9830	9830	9830	2
387	20250307	135600	533172170	9820	9830	9830	9820	95
388	20250307	135500	532238560	9830	9830	9830	9830	50
389	20250307	135400	531747060	9830	9830	9830	9830	20
390	20250307	135300	531550460	9830	9830	9830	9830	30
391	20250307	135200	531255560	9830	9830	9830	9830	0
392	20250307	135100	531255560	9830	9830	9830	9830	0
393	20250307	135000	531255560	9830	9830	9830	9830	1
394	20250307	134900	531245730	9820	9820	9820	9820	1
395	20250307	134800	531235910	9820	9820	9820	9820	0
396	20250307	134700	531235910	9820	9820	9820	9820	1
397	20250307	134600	531226090	9820	9820	9820	9820	0
398	20250307	134500	531226090	9820	9830	9830	9820	202
399	20250307	134400	529242170	9830	9830	9830	9830	0
400	20250307	134300	529242170	9830	9830	9830	9830	30
401	20250307	134200	528947270	9830	9830	9830	9830	0
402	20250307	134100	528947270	9830	9830	9830	9830	25
403	20250307	134000	528701520	9830	9830	9830	9830	50
404	20250307	133900	528210020	9830	9830	9830	9830	0
405	20250307	133800	528210020	9830	9830	9830	9830	0
406	20250307	133700	528210020	9830	9830	9830	9830	0
407	20250307	133600	528210020	9830	9830	9830	9830	0
408	20250307	133500	528210020	9830	9830	9830	9830	1
409	20250307	133400	528200190	9830	9830	9830	9830	0
410	20250307	133300	528200190	9830	9840	9840	9830	52
411	20250307	133200	527689020	9840	9840	9840	9840	0
412	20250307	133100	527689020	9840	9840	9840	9840	0
413	20250307	133000	527689020	9840	9840	9840	9840	48
414	20250307	132900	527216700	9820	9830	9830	9820	360
415	20250307	132800	523679500	9820	9820	9820	9820	1
416	20250307	132700	523669680	9820	9820	9820	9820	296
417	20250307	132600	520762960	9820	9820	9820	9820	357
418	20250307	132500	517257220	9830	9830	9830	9830	0
419	20250307	132400	517257220	9830	9830	9830	9830	10
420	20250307	132300	517158920	9820	9820	9820	9820	0
421	20250307	132200	517158920	9820	9820	9820	9820	0
422	20250307	132100	517158920	9820	9820	9820	9820	0
423	20250307	132000	517158920	9820	9820	9820	9820	134
424	20250307	131900	515843040	9810	9820	9820	9810	200
425	20250307	131800	513880690	9820	9830	9830	9820	12
426	20250307	131700	513762840	9810	9820	9820	9810	72
427	20250307	131600	513056450	9830	9830	9830	9830	2
428	20250307	131500	513036790	9820	9830	9830	9820	29
429	20250307	131400	512751730	9810	9830	9830	9810	884
430	20250307	131300	504077100	9830	9830	9830	9830	4
431	20250307	131200	504037780	9830	9830	9830	9830	30
432	20250307	131100	503742880	9830	9830	9830	9830	10
433	20250307	131000	503644580	9830	9830	9830	9830	0
434	20250307	130900	503644580	9830	9830	9830	9830	0
435	20250307	130800	503644580	9830	9830	9830	9830	14
436	20250307	130700	503506960	9810	9810	9810	9810	0
437	20250307	130600	503506960	9810	9810	9810	9810	370
438	20250307	130500	499877260	9810	9810	9810	9810	41
439	20250307	130400	499475050	9810	9810	9810	9800	58
440	20250307	130300	498906100	9810	9820	9820	9810	2321
441	20250307	130200	476136300	9820	9830	9830	9820	152
442	20250307	130100	474643630	9820	9820	9820	9820	1016
443	20250307	130000	464666510	9840	9830	9840	9830	28
444	20250307	125900	464391090	9830	9830	9830	9830	1
445	20250307	125800	464381260	9830	9830	9830	9830	4
446	20250307	125700	464341940	9830	9830	9830	9830	34
447	20250307	125600	464007720	9830	9820	9830	9820	107
448	20250307	125500	462955980	9820	9820	9820	9820	0
449	20250307	125400	462955980	9820	9820	9820	9820	3
450	20250307	125300	462926520	9810	9810	9810	9810	0
451	20250307	125200	462926520	9810	9810	9810	9810	0
452	20250307	125100	462926520	9810	9810	9810	9810	0
453	20250307	125000	462926520	9810	9810	9810	9810	306
454	20250307	124900	459924660	9810	9835	9835	9810	2095
455	20250307	124800	439355260	9840	9840	9840	9840	1
456	20250307	124700	439345420	9840	9840	9840	9840	0
457	20250307	124600	439345420	9840	9840	9840	9840	100
458	20250307	124500	438361420	9840	9840	9840	9840	28
459	20250307	124400	438085900	9830	9830	9830	9830	574
460	20250307	124300	432443480	9830	9830	9830	9830	0
461	20250307	124200	432443480	9830	9830	9830	9830	0
462	20250307	124100	432443480	9830	9840	9840	9830	99
463	20250307	124000	431470210	9840	9840	9840	9840	0
464	20250307	123900	431470210	9840	9840	9840	9840	0
465	20250307	123800	431470210	9840	9840	9840	9840	20
466	20250307	123700	431273410	9830	9830	9830	9830	0
467	20250307	123600	431273410	9830	9840	9840	9830	4
468	20250307	123500	431234080	9840	9840	9840	9840	5
469	20250307	123400	431184880	9840	9840	9840	9840	0
470	20250307	123300	431184880	9840	9840	9840	9840	0
471	20250307	123200	431184880	9840	9840	9840	9840	20
472	20250307	123100	430988080	9840	9850	9850	9840	343
473	20250307	123000	427612760	9850	9850	9850	9850	28
474	20250307	122900	427336960	9840	9830	9840	9830	849
475	20250307	122800	418984510	9830	9830	9830	9830	10
476	20250307	122700	418886210	9830	9830	9830	9830	23
477	20250307	122600	418660120	9830	9830	9830	9830	0
478	20250307	122500	418660120	9830	9830	9830	9830	2
479	20250307	122400	418640460	9830	9830	9830	9830	2
480	20250307	122300	418620800	9830	9830	9830	9830	7
481	20250307	122200	418551990	9830	9830	9830	9830	0
482	20250307	122100	418551990	9830	9830	9830	9830	1
483	20250307	122000	418542160	9820	9820	9820	9820	0
484	20250307	121900	418542160	9820	9830	9830	9820	1277
485	20250307	121800	406001000	9840	9840	9840	9840	0
486	20250307	121700	406001000	9840	9840	9840	9840	5
487	20250307	121600	405951800	9840	9840	9840	9840	1
488	20250307	121500	405941960	9840	9840	9840	9840	28
489	20250307	121400	405666440	9830	9830	9830	9830	0
490	20250307	121300	405666440	9830	9830	9830	9830	0
491	20250307	121200	405666440	9830	9830	9830	9830	0
492	20250307	121100	405666440	9830	9830	9830	9830	387
493	20250307	121000	401862230	9830	9830	9830	9830	0
494	20250307	120900	401862230	9830	9830	9830	9830	131
495	20250307	120800	400574500	9830	9830	9830	9830	55
496	20250307	120700	400033850	9830	9830	9830	9830	0
497	20250307	120600	400033850	9830	9830	9830	9830	2
498	20250307	120500	400014190	9830	9830	9830	9830	60
499	20250307	120400	399424390	9830	9830	9830	9830	1
500	20250307	120300	399414560	9820	9820	9820	9820	0
501	20250307	120200	399414560	9820	9820	9820	9820	163
502	20250307	120100	397813900	9830	9830	9830	9830	0
503	20250307	120000	397813900	9830	9830	9830	9830	29
504	20250307	115900	397528830	9820	9820	9820	9820	0
505	20250307	115800	397528830	9820	9820	9820	9820	22
506	20250307	115700	397312790	9820	9820	9820	9820	10
507	20250307	115600	397214590	9820	9820	9820	9820	100
508	20250307	115500	396232590	9820	9820	9820	9820	851
509	20250307	115400	387875770	9830	9830	9830	9830	0
510	20250307	115300	387875770	9830	9830	9830	9830	5
511	20250307	115200	387826620	9830	9830	9830	9830	500
512	20250307	115100	382911620	9830	9830	9830	9830	531
513	20250307	115000	377691890	9830	9830	9830	9830	310
514	20250307	114900	374644590	9830	9830	9830	9830	0
515	20250307	114800	374644590	9830	9830	9830	9830	0
516	20250307	114700	374644590	9830	9830	9830	9830	0
517	20250307	114600	374644590	9830	9830	9830	9830	0
518	20250307	114500	374644590	9830	9830	9830	9830	39
519	20250307	114400	374261220	9830	9830	9830	9830	10
520	20250307	114300	374162920	9830	9830	9830	9830	0
521	20250307	114200	374162920	9830	9830	9830	9830	1
522	20250307	114100	374153090	9830	9830	9830	9830	101
523	20250307	114000	373160260	9830	9825	9830	9820	42
524	20250307	113900	372747615	9820	9820	9820	9820	30
525	20250307	113800	372453015	9820	9830	9830	9820	27
526	20250307	113700	372187675	9820	9820	9820	9820	0
527	20250307	113600	372187675	9820	9820	9820	9820	7
528	20250307	113500	372118935	9820	9820	9820	9820	1
529	20250307	113400	372109115	9810	9810	9810	9810	5
530	20250307	113300	372060065	9800	9800	9800	9800	10
531	20250307	113200	371962065	9810	9810	9810	9810	200
532	20250307	113100	370000065	9800	9810	9810	9800	268
533	20250307	113000	367371015	9810	9820	9820	9800	1776
534	20250307	112900	349945455	9800	9800	9800	9800	0
535	20250307	112800	349945455	9800	9810	9810	9800	2018
536	20250307	112700	330148995	9820	9820	9820	9820	204
537	20250307	112600	328145715	9820	9820	9820	9820	33
538	20250307	112500	327821655	9820	9820	9820	9810	204
539	20250307	112400	325820375	9820	9820	9820	9820	17
540	20250307	112300	325653435	9810	9810	9810	9810	0
541	20250307	112200	325653435	9810	9810	9810	9810	0
542	20250307	112100	325653435	9810	9810	9810	9810	200
543	20250307	112000	323691435	9810	9820	9820	9810	74
544	20250307	111900	322965445	9820	9830	9830	9820	122
545	20250307	111800	321767295	9820	9820	9820	9820	3
546	20250307	111700	321737835	9820	9820	9820	9820	37
547	20250307	111600	321374495	9820	9820	9820	9820	10
548	20250307	111500	321276295	9820	9820	9830	9820	194
549	20250307	111400	319370935	9820	9810	9820	9810	243
550	20250307	111300	316984695	9810	9810	9810	9810	0
551	20250307	111200	316984695	9810	9820	9820	9810	155
552	20250307	111100	315464045	9820	9820	9820	9820	4
553	20250307	111000	315424765	9820	9820	9830	9810	2082
554	20250307	110900	294992235	9830	9830	9830	9830	37
555	20250307	110800	294628525	9830	9840	9840	9820	305
556	20250307	110700	291631965	9830	9830	9830	9830	0
557	20250307	110600	291631965	9830	9830	9830	9830	78
558	20250307	110500	290865225	9820	9820	9820	9820	51
559	20250307	110400	290364405	9820	9820	9820	9820	0
560	20250307	110300	290364405	9820	9820	9820	9820	104
561	20250307	110200	289343125	9820	9820	9820	9820	300
562	20250307	110100	286397125	9830	9820	9830	9820	761
563	20250307	110000	278919105	9820	9820	9820	9820	195
564	20250307	105900	277004205	9820	9820	9820	9820	18
565	20250307	105800	276827445	9810	9820	9820	9810	610
566	20250307	105700	270843245	9820	9820	9820	9820	211
567	20250307	105600	268771225	9820	9820	9820	9810	81
568	20250307	105500	267975825	9820	9820	9820	9820	10
569	20250307	105400	267877625	9810	9830	9830	9810	1347
570	20250307	105300	254650585	9830	9830	9830	9830	265
571	20250307	105200	252045635	9830	9830	9830	9820	245
572	20250307	105100	249637315	9820	9840	9840	9820	2927
573	20250307	105000	220863235	9840	9840	9840	9840	0
574	20250307	104900	220863235	9840	9850	9850	9840	278
575	20250307	104800	218127665	9840	9850	9850	9840	720
576	20250307	104700	211042455	9850	9860	9860	9840	766
577	20250307	104600	203498995	9880	9880	9880	9880	200
578	20250307	104500	201522995	9880	9880	9880	9880	28
579	20250307	104400	201246355	9850	9860	9860	9850	850
580	20250307	104300	192873355	9860	9860	9860	9860	15
581	20250307	104200	192725455	9860	9860	9860	9860	0
582	20250307	104100	192725455	9860	9860	9860	9860	2
583	20250307	104000	192705735	9860	9860	9860	9860	96
584	20250307	103900	191759175	9870	9870	9870	9870	0
585	20250307	103800	191759175	9870	9870	9870	9870	0
586	20250307	103700	191759175	9870	9890	9890	9870	129
587	20250307	103600	190485705	9860	9860	9860	9860	0
588	20250307	103500	190485705	9860	9860	9860	9860	11
589	20250307	103400	190377245	9860	9860	9860	9860	0
590	20250307	103300	190377245	9860	9860	9860	9860	0
591	20250307	103200	190377245	9860	9860	9860	9860	0
592	20250307	103100	190377245	9860	9880	9880	9860	835
593	20250307	103000	182140745	9880	9890	9890	9880	40
594	20250307	102900	181745235	9885	9885	9885	9885	1
595	20250307	102800	181735350	9890	9890	9890	9880	19
596	20250307	102700	181547450	9890	9880	9890	9870	424
597	20250307	102600	177356770	9890	9890	9890	9890	3
598	20250307	102500	177327100	9870	9890	9890	9870	172
599	20250307	102400	175627800	9890	9890	9890	9890	10
600	20250307	102300	175528900	9850	9870	9870	9850	400
601	20250307	102200	171586060	9870	9870	9870	9870	0
602	20250307	102100	171586060	9870	9870	9870	9870	0
603	20250307	102000	171586060	9870	9870	9870	9870	100
604	20250307	101900	170599060	9890	9890	9890	9890	0
605	20250307	101800	170599060	9890	9890	9890	9890	0
606	20250307	101700	170599060	9890	9890	9890	9890	2
607	20250307	101600	170579280	9890	9890	9890	9890	1
608	20250307	101500	170569390	9890	9890	9890	9890	85
609	20250307	101400	169728740	9870	9870	9870	9870	1
610	20250307	101300	169718870	9870	9870	9870	9870	124
611	20250307	101200	168494990	9870	9870	9870	9870	0
612	20250307	101100	168494990	9870	9870	9870	9870	82
613	20250307	101000	167685650	9860	9860	9860	9860	50
614	20250307	100900	167192650	9840	9840	9840	9840	0
615	20250307	100800	167192650	9840	9840	9840	9840	0
616	20250307	100700	167192650	9840	9880	9880	9840	244
617	20250307	100600	164790190	9840	9850	9850	9840	583
618	20250307	100500	159048920	9880	9850	9880	9850	63
619	20250307	100400	158428130	9870	9850	9870	9850	11
620	20250307	100300	158319580	9850	9850	9850	9850	50
621	20250307	100200	157827080	9850	9860	9860	9850	80
622	20250307	100100	157038320	9860	9860	9860	9850	501
623	20250307	100000	152102440	9860	9880	9880	9860	286
624	20250307	095900	149281730	9860	9870	9870	9860	106
625	20250307	095800	148236530	9860	9870	9870	9860	205
626	20250307	095700	146214020	9880	9880	9880	9870	477
627	20250307	095600	141504150	9890	9880	9890	9880	265
628	20250307	095500	138885850	9890	9900	9900	9890	1053
629	20250307	095400	128466710	9910	9910	9910	9910	3
630	20250307	095300	128436980	9910	9910	9910	9910	0
631	20250307	095200	128436980	9910	9930	9930	9910	691
632	20250307	095100	121581520	9950	9950	9950	9950	0
633	20250307	095000	121581520	9950	9950	9950	9950	0
634	20250307	094900	121581520	9950	9950	9950	9950	28
635	20250307	094800	121302920	9950	9950	9950	9950	16
636	20250307	094700	121143720	9950	9950	9950	9950	5
637	20250307	094600	121093970	9960	9960	9960	9960	40
638	20250307	094500	120695570	9960	9930	9960	9930	345
639	20250307	094400	117269630	9930	9930	9930	9930	106
640	20250307	094300	116217050	9930	9950	9960	9930	138
641	20250307	094200	114843330	9950	9950	9950	9950	1
642	20250307	094100	114833380	9950	9950	9950	9950	7
643	20250307	094000	114763730	9950	9950	9950	9950	0
644	20250307	093900	114763730	9950	9950	9950	9950	0
645	20250307	093800	114763730	9950	9950	9950	9950	11
646	20250307	093700	114654280	9950	9950	9950	9950	84
647	20250307	093600	113818480	9930	9940	9940	9930	137
648	20250307	093500	112457900	9950	9950	9950	9950	20
649	20250307	093400	112258900	9950	9970	9970	9950	111
650	20250307	093300	111152430	9950	9950	9950	9950	1
651	20250307	093200	111142480	9970	9970	9970	9970	11
652	20250307	093100	111032810	9970	9970	9970	9970	0
653	20250307	093000	111032810	9970	9970	9970	9910	2235
654	20250307	092900	88839090	9940	9940	9940	9940	10
655	20250307	092800	88739690	9940	9940	9940	9940	0
656	20250307	092700	88739690	9940	9960	9960	9940	201
657	20250307	092600	86737750	9960	9960	9960	9960	95
658	20250307	092500	85791550	9960	9940	9960	9940	376
659	20250307	092400	82047010	9940	9960	9960	9940	19
660	20250307	092300	81858130	9960	9960	9960	9960	3
661	20250307	092200	81828250	9960	9960	9960	9960	20
662	20250307	092100	81629050	9970	9970	9970	9970	16
663	20250307	092000	81469530	9970	9970	9970	9970	10
664	20250307	091900	81369830	9970	9920	9970	9920	70
665	20250307	091800	80672030	9880	9880	9880	9880	350
666	20250307	091700	77214030	9880	9880	9880	9880	0
667	20250307	091600	77214030	9880	9900	9900	9880	110
668	20250307	091500	76126920	9900	9900	9900	9900	553
669	20250307	091400	70652220	9900	9910	9910	9900	7
670	20250307	091300	70582910	9900	9900	9900	9900	0
671	20250307	091200	70582910	9900	9900	9900	9900	0
672	20250307	091100	70582910	9900	9980	9980	9900	120
673	20250307	091000	69393820	9890	9890	9890	9890	1427
674	20250307	090900	55280790	9880	9850	9880	9850	151
675	20250307	090800	53793410	9860	9900	9900	9860	957
676	20250307	090700	44333910	9900	9900	9900	9900	49
677	20250307	090600	43848810	9890	9920	9920	9890	11
678	20250307	090500	43739960	9930	9990	9990	9930	1400
679	20250307	090400	29813960	9990	9990	9990	9990	215
680	20250307	090300	27666110	10000	9990	10000	9950	128
681	20250307	090200	26388210	9980	9810	9980	9800	299
682	20250307	090100	23447440	9800	9850	9850	9800	1586
683	20250307	090000	7890730	9860	9980	9980	9850	795