KissMeData/080160/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195800	264777850	9790	9790	9790	9790	729
3	20250305	195700	264777850	9790	9790	9790	9790	0
4	20250305	195600	264777850	9790	9790	9790	9790	0
5	20250305	195500	264777850	9790	9790	9790	9790	0
6	20250305	195400	264777850	9790	9790	9790	9790	0
7	20250305	195300	264777850	9790	9790	9790	9790	0
8	20250305	195200	264777850	9790	9790	9790	9790	0
9	20250305	195100	264777850	9790	9790	9790	9790	0
10	20250305	195000	264777850	9790	9790	9790	9790	0
11	20250305	194900	264777850	9790	9790	9790	9790	0
12	20250305	194800	264777850	9790	9790	9790	9790	0
13	20250305	194700	264777850	9790	9790	9790	9790	0
14	20250305	194600	264777850	9790	9790	9790	9790	0
15	20250305	194500	264777850	9790	9790	9790	9790	0
16	20250305	194400	264777850	9790	9790	9790	9790	0
17	20250305	194300	264777850	9790	9790	9790	9790	0
18	20250305	194200	264777850	9790	9790	9790	9790	0
19	20250305	194100	264777850	9790	9790	9790	9790	0
20	20250305	194000	264777850	9790	9790	9790	9790	0
21	20250305	193900	264777850	9790	9790	9790	9790	0
22	20250305	193800	264777850	9790	9790	9790	9790	0
23	20250305	193700	264777850	9790	9790	9790	9790	0
24	20250305	193600	264777850	9790	9790	9790	9790	0
25	20250305	193500	264777850	9790	9790	9790	9790	0
26	20250305	193400	264777850	9790	9790	9790	9790	0
27	20250305	193300	264777850	9790	9790	9790	9790	0
28	20250305	193200	264777850	9790	9790	9790	9790	0
29	20250305	193100	264777850	9790	9790	9790	9790	0
30	20250305	193000	264777850	9790	9790	9790	9790	0
31	20250305	192900	264777850	9790	9790	9790	9790	0
32	20250305	192800	264777850	9790	9790	9790	9790	729
33	20250305	192700	264777850	9790	9790	9790	9790	0
34	20250305	192600	264777850	9790	9790	9790	9790	0
35	20250305	192500	264777850	9790	9790	9790	9790	0
36	20250305	192400	264777850	9790	9790	9790	9790	0
37	20250305	192300	264777850	9790	9790	9790	9790	0
38	20250305	192200	264777850	9790	9790	9790	9790	0
39	20250305	192100	264777850	9790	9790	9790	9790	0
40	20250305	192000	264777850	9790	9790	9790	9790	0
41	20250305	191900	264777850	9790	9790	9790	9790	0
42	20250305	191800	264777850	9790	9790	9790	9790	0
43	20250305	191700	264777850	9790	9790	9790	9790	0
44	20250305	191600	264777850	9790	9790	9790	9790	0
45	20250305	191500	264777850	9790	9790	9790	9790	0
46	20250305	191400	264777850	9790	9790	9790	9790	0
47	20250305	191300	264777850	9790	9790	9790	9790	0
48	20250305	191200	264777850	9790	9790	9790	9790	0
49	20250305	191100	264777850	9790	9790	9790	9790	0
50	20250305	191000	264777850	9790	9790	9790	9790	0
51	20250305	190900	264777850	9790	9790	9790	9790	0
52	20250305	190800	264777850	9790	9790	9790	9790	0
53	20250305	190700	264777850	9790	9790	9790	9790	0
54	20250305	190600	264777850	9790	9790	9790	9790	0
55	20250305	190500	264777850	9790	9790	9790	9790	0
56	20250305	190400	264777850	9790	9790	9790	9790	0
57	20250305	190300	264777850	9790	9790	9790	9790	0
58	20250305	190200	264777850	9790	9790	9790	9790	0
59	20250305	190100	264777850	9790	9790	9790	9790	0
60	20250305	190000	264777850	9790	9790	9790	9790	0
61	20250305	185900	264777850	9790	9790	9790	9790	0
62	20250305	185800	264777850	9790	9790	9790	9790	729
63	20250305	185700	264777850	9790	9790	9790	9790	0
64	20250305	185600	264777850	9790	9790	9790	9790	0
65	20250305	185500	264777850	9790	9790	9790	9790	0
66	20250305	185400	264777850	9790	9790	9790	9790	0
67	20250305	185300	264777850	9790	9790	9790	9790	0
68	20250305	185200	264777850	9790	9790	9790	9790	0
69	20250305	185100	264777850	9790	9790	9790	9790	0
70	20250305	185000	264777850	9790	9790	9790	9790	0
71	20250305	184900	264777850	9790	9790	9790	9790	0
72	20250305	184800	264777850	9790	9790	9790	9790	0
73	20250305	184700	264777850	9790	9790	9790	9790	0
74	20250305	184600	264777850	9790	9790	9790	9790	0
75	20250305	184500	264777850	9790	9790	9790	9790	0
76	20250305	184400	264777850	9790	9790	9790	9790	0
77	20250305	184300	264777850	9790	9790	9790	9790	0
78	20250305	184200	264777850	9790	9790	9790	9790	0
79	20250305	184100	264777850	9790	9790	9790	9790	0
80	20250305	184000	264777850	9790	9790	9790	9790	0
81	20250305	183900	264777850	9790	9790	9790	9790	0
82	20250305	183800	264777850	9790	9790	9790	9790	0
83	20250305	183700	264777850	9790	9790	9790	9790	0
84	20250305	183600	264777850	9790	9790	9790	9790	0
85	20250305	183500	264777850	9790	9790	9790	9790	0
86	20250305	183400	264777850	9790	9790	9790	9790	0
87	20250305	183300	264777850	9790	9790	9790	9790	0
88	20250305	183200	264777850	9790	9790	9790	9790	0
89	20250305	183100	264777850	9790	9790	9790	9790	0
90	20250305	183000	264777850	9790	9790	9790	9790	0
91	20250305	182900	264777850	9790	9790	9790	9790	0
92	20250305	182800	264777850	9790	9790	9790	9790	729
93	20250305	182700	264777850	9790	9790	9790	9790	0
94	20250305	182600	264777850	9790	9790	9790	9790	0
95	20250305	182500	264777850	9790	9790	9790	9790	0
96	20250305	182400	264777850	9790	9790	9790	9790	0
97	20250305	182300	264777850	9790	9790	9790	9790	0
98	20250305	182200	264777850	9790	9790	9790	9790	0
99	20250305	182100	264777850	9790	9790	9790	9790	0
100	20250305	182000	264777850	9790	9790	9790	9790	0
101	20250305	181900	264777850	9790	9790	9790	9790	0
102	20250305	181800	264777850	9790	9790	9790	9790	0
103	20250305	181700	264777850	9790	9790	9790	9790	0
104	20250305	181600	264777850	9790	9790	9790	9790	0
105	20250305	181500	264777850	9790	9790	9790	9790	0
106	20250305	181400	264777850	9790	9790	9790	9790	0
107	20250305	181300	264777850	9790	9790	9790	9790	0
108	20250305	181200	264777850	9790	9790	9790	9790	0
109	20250305	181100	264777850	9790	9790	9790	9790	0
110	20250305	181000	264777850	9790	9790	9790	9790	0
111	20250305	180900	264777850	9790	9790	9790	9790	0
112	20250305	180800	264777850	9790	9790	9790	9790	0
113	20250305	180700	264777850	9790	9790	9790	9790	0
114	20250305	180600	264777850	9790	9790	9790	9790	0
115	20250305	180500	264777850	9790	9790	9790	9790	0
116	20250305	180400	264777850	9790	9790	9790	9790	0
117	20250305	180300	264777850	9790	9790	9790	9790	0
118	20250305	180200	264777850	9790	9790	9790	9790	0
119	20250305	180100	264777850	9790	9790	9790	9790	0
120	20250305	180000	264777850	9790	9790	9790	9790	0
121	20250305	175900	264777850	9790	9790	9790	9790	0
122	20250305	175800	264777850	9790	9790	9790	9790	729
123	20250305	175700	264777850	9790	9790	9790	9790	0
124	20250305	175600	264777850	9790	9790	9790	9790	0
125	20250305	175500	264777850	9790	9790	9790	9790	0
126	20250305	175400	264777850	9790	9790	9790	9790	0
127	20250305	175300	264777850	9790	9790	9790	9790	0
128	20250305	175200	264777850	9790	9790	9790	9790	0
129	20250305	175100	264777850	9790	9790	9790	9790	0
130	20250305	175000	264777850	9790	9790	9790	9790	0
131	20250305	174900	264777850	9790	9790	9790	9790	0
132	20250305	174800	264777850	9790	9790	9790	9790	0
133	20250305	174700	264777850	9790	9790	9790	9790	0
134	20250305	174600	264777850	9790	9790	9790	9790	0
135	20250305	174500	264777850	9790	9790	9790	9790	0
136	20250305	174400	264777850	9790	9790	9790	9790	0
137	20250305	174300	264777850	9790	9790	9790	9790	0
138	20250305	174200	264777850	9790	9790	9790	9790	0
139	20250305	174100	264777850	9790	9790	9790	9790	0
140	20250305	174000	264777850	9790	9790	9790	9790	0
141	20250305	173900	264777850	9790	9790	9790	9790	0
142	20250305	173800	264777850	9790	9790	9790	9790	0
143	20250305	173700	264777850	9790	9790	9790	9790	0
144	20250305	173600	264777850	9790	9790	9790	9790	0
145	20250305	173500	264777850	9790	9790	9790	9790	0
146	20250305	173400	264777850	9790	9790	9790	9790	0
147	20250305	173300	264777850	9790	9790	9790	9790	0
148	20250305	173200	264777850	9790	9790	9790	9790	0
149	20250305	173100	264777850	9790	9790	9790	9790	0
150	20250305	173000	264777850	9790	9790	9790	9790	0
151	20250305	172900	264777850	9790	9790	9790	9790	0
152	20250305	172800	264777850	9790	9790	9790	9790	729
153	20250305	172700	264777850	9790	9790	9790	9790	0
154	20250305	172600	264777850	9790	9790	9790	9790	0
155	20250305	172500	264777850	9790	9790	9790	9790	0
156	20250305	172400	264777850	9790	9790	9790	9790	0
157	20250305	172300	264777850	9790	9790	9790	9790	0
158	20250305	172200	264777850	9790	9790	9790	9790	0
159	20250305	172100	264777850	9790	9790	9790	9790	0
160	20250305	172000	264777850	9790	9790	9790	9790	0
161	20250305	171900	264777850	9790	9790	9790	9790	0
162	20250305	171800	264777850	9790	9790	9790	9790	0
163	20250305	171700	264777850	9790	9790	9790	9790	0
164	20250305	171600	264777850	9790	9790	9790	9790	0
165	20250305	171500	264777850	9790	9790	9790	9790	0
166	20250305	171400	264777850	9790	9790	9790	9790	0
167	20250305	171300	264777850	9790	9790	9790	9790	0
168	20250305	171200	264777850	9790	9790	9790	9790	0
169	20250305	171100	264777850	9790	9790	9790	9790	0
170	20250305	171000	264777850	9790	9790	9790	9790	0
171	20250305	170900	264777850	9790	9790	9790	9790	0
172	20250305	170800	264777850	9790	9790	9790	9790	0
173	20250305	170700	264777850	9790	9790	9790	9790	0
174	20250305	170600	264777850	9790	9790	9790	9790	0
175	20250305	170500	264777850	9790	9790	9790	9790	0
176	20250305	170400	264777850	9790	9790	9790	9790	0
177	20250305	170300	264777850	9790	9790	9790	9790	0
178	20250305	170200	264777850	9790	9790	9790	9790	0
179	20250305	170100	264777850	9790	9790	9790	9790	0
180	20250305	170000	264777850	9790	9790	9790	9790	0
181	20250305	165900	264777850	9790	9790	9790	9790	0
182	20250305	165800	264777850	9790	9790	9790	9790	729
183	20250305	165700	264777850	9790	9790	9790	9790	0
184	20250305	165600	264777850	9790	9790	9790	9790	0
185	20250305	165500	264777850	9790	9790	9790	9790	0
186	20250305	165400	264777850	9790	9790	9790	9790	0
187	20250305	165300	264777850	9790	9790	9790	9790	0
188	20250305	165200	264777850	9790	9790	9790	9790	0
189	20250305	165100	264777850	9790	9790	9790	9790	0
190	20250305	165000	264777850	9790	9790	9790	9790	0
191	20250305	164900	264777850	9790	9790	9790	9790	0
192	20250305	164800	264777850	9790	9790	9790	9790	0
193	20250305	164700	264777850	9790	9790	9790	9790	0
194	20250305	164600	264777850	9790	9790	9790	9790	0
195	20250305	164500	264777850	9790	9790	9790	9790	0
196	20250305	164400	264777850	9790	9790	9790	9790	0
197	20250305	164300	264777850	9790	9790	9790	9790	0
198	20250305	164200	264777850	9790	9790	9790	9790	0
199	20250305	164100	264777850	9790	9790	9790	9790	0
200	20250305	164000	264777850	9790	9790	9790	9790	0
201	20250305	163900	264777850	9790	9790	9790	9790	0
202	20250305	163800	264777850	9790	9790	9790	9790	0
203	20250305	163700	264777850	9790	9790	9790	9790	0
204	20250305	163600	264777850	9790	9790	9790	9790	0
205	20250305	163500	264777850	9790	9790	9790	9790	0
206	20250305	163400	264777850	9790	9790	9790	9790	0
207	20250305	163300	264777850	9790	9790	9790	9790	0
208	20250305	163200	264777850	9790	9790	9790	9790	0
209	20250305	163100	264777850	9790	9790	9790	9790	0
210	20250305	163000	264777850	9790	9790	9790	9790	0
211	20250305	162900	264777850	9790	9790	9790	9790	0
212	20250305	162800	264777850	9790	9790	9790	9790	729
213	20250305	162700	264777850	9790	9790	9790	9790	0
214	20250305	162600	264777850	9790	9790	9790	9790	0
215	20250305	162500	264777850	9790	9790	9790	9790	0
216	20250305	162400	264777850	9790	9790	9790	9790	0
217	20250305	162300	264777850	9790	9790	9790	9790	0
218	20250305	162200	264777850	9790	9790	9790	9790	0
219	20250305	162100	264777850	9790	9790	9790	9790	0
220	20250305	162000	264777850	9790	9790	9790	9790	0
221	20250305	161900	264777850	9790	9790	9790	9790	0
222	20250305	161800	264777850	9790	9790	9790	9790	0
223	20250305	161700	264777850	9790	9790	9790	9790	0
224	20250305	161600	264777850	9790	9790	9790	9790	0
225	20250305	161500	264777850	9790	9790	9790	9790	0
226	20250305	161400	264777850	9790	9790	9790	9790	0
227	20250305	161300	264777850	9790	9790	9790	9790	0
228	20250305	161200	264777850	9790	9790	9790	9790	0
229	20250305	161100	264777850	9790	9790	9790	9790	0
230	20250305	161000	264777850	9790	9790	9790	9790	0
231	20250305	160900	264777850	9790	9790	9790	9790	0
232	20250305	160800	264777850	9790	9790	9790	9790	0
233	20250305	160700	264777850	9790	9790	9790	9790	0
234	20250305	160600	264777850	9790	9790	9790	9790	0
235	20250305	160500	264777850	9790	9790	9790	9790	0
236	20250305	160400	264777850	9790	9790	9790	9790	0
237	20250305	160300	264777850	9790	9790	9790	9790	0
238	20250305	160200	264777850	9790	9790	9790	9790	0
239	20250305	160100	264777850	9790	9790	9790	9790	0
240	20250305	160000	264777850	9790	9790	9790	9790	0
241	20250305	155900	264777850	9790	9790	9790	9790	0
242	20250305	155800	264777850	9790	9790	9790	9790	729
243	20250305	155700	264777850	9790	9790	9790	9790	0
244	20250305	155600	264777850	9790	9790	9790	9790	0
245	20250305	155500	264777850	9790	9790	9790	9790	0
246	20250305	155400	264777850	9790	9790	9790	9790	0
247	20250305	155300	264777850	9790	9790	9790	9790	0
248	20250305	155200	264777850	9790	9790	9790	9790	0
249	20250305	155100	264777850	9790	9790	9790	9790	0
250	20250305	155000	264777850	9790	9790	9790	9790	0
251	20250305	154900	264777850	9790	9790	9790	9790	0
252	20250305	154800	264777850	9790	9790	9790	9790	0
253	20250305	154700	264777850	9790	9790	9790	9790	0
254	20250305	154600	264777850	9790	9790	9790	9790	0
255	20250305	154500	264777850	9790	9790	9790	9790	0
256	20250305	154400	264777850	9790	9790	9790	9790	0
257	20250305	154300	264777850	9790	9790	9790	9790	0
258	20250305	154200	264777850	9790	9790	9790	9790	0
259	20250305	154100	264777850	9790	9790	9790	9790	0
260	20250305	154000	264777850	9790	9790	9790	9790	0
261	20250305	153900	264777850	9790	9790	9790	9790	0
262	20250305	153800	264777850	9790	9790	9790	9790	0
263	20250305	153700	264777850	9790	9790	9790	9790	0
264	20250305	153600	264777850	9790	9790	9790	9790	0
265	20250305	153500	264777850	9790	9790	9790	9790	0
266	20250305	153400	264777850	9790	9790	9790	9790	0
267	20250305	153300	264777850	9790	9790	9790	9790	0
268	20250305	153200	264777850	9790	9790	9790	9790	0
269	20250305	153100	264777850	9790	9790	9790	9790	0
270	20250305	153000	264777850	9790	9790	9790	9790	729
271	20250305	152900	257640940	9780	9780	9780	9780	0
272	20250305	152800	257640940	9780	9780	9780	9780	0
273	20250305	152700	257640940	9780	9780	9780	9780	0
274	20250305	152600	257640940	9780	9780	9780	9780	0
275	20250305	152500	257640940	9780	9780	9780	9780	0
276	20250305	152400	257640940	9780	9780	9780	9780	0
277	20250305	152300	257640940	9780	9780	9780	9780	0
278	20250305	152200	257640940	9780	9780	9780	9780	0
279	20250305	152100	257640940	9780	9780	9780	9780	0
280	20250305	152000	257640940	9780	9780	9780	9780	0
281	20250305	151900	257640940	9780	9770	9780	9770	171
282	20250305	151800	255970040	9770	9770	9770	9770	0
283	20250305	151700	255970040	9770	9770	9770	9770	0
284	20250305	151600	255970040	9770	9780	9780	9770	10
285	20250305	151500	255872260	9770	9770	9770	9770	0
286	20250305	151400	255872260	9770	9780	9780	9770	48
287	20250305	151300	255402980	9780	9780	9780	9780	49
288	20250305	151200	254923760	9770	9770	9770	9770	0
289	20250305	151100	254923760	9770	9770	9770	9770	100
290	20250305	151000	253946760	9770	9770	9770	9770	0
291	20250305	150900	253946760	9770	9770	9770	9770	0
292	20250305	150800	253946760	9770	9770	9770	9770	0
293	20250305	150700	253946760	9770	9770	9770	9770	0
294	20250305	150600	253946760	9770	9770	9770	9770	0
295	20250305	150500	253946760	9770	9770	9770	9770	30
296	20250305	150400	253653660	9770	9770	9770	9770	0
297	20250305	150300	253653660	9770	9770	9770	9770	0
298	20250305	150200	253653660	9770	9770	9770	9770	0
299	20250305	150100	253653660	9770	9770	9770	9770	0
300	20250305	150000	253653660	9770	9770	9770	9770	0
301	20250305	145900	253653660	9770	9780	9780	9770	59
302	20250305	145800	253076720	9770	9770	9770	9770	0
303	20250305	145700	253076720	9770	9770	9770	9770	0
304	20250305	145600	253076720	9770	9770	9770	9770	0
305	20250305	145500	253076720	9770	9770	9770	9770	0
306	20250305	145400	253076720	9770	9765	9770	9765	18
307	20250305	145300	252900880	9760	9770	9770	9760	96
308	20250305	145200	251963050	9770	9770	9770	9770	0
309	20250305	145100	251963050	9770	9770	9770	9770	4
310	20250305	145000	251923970	9770	9770	9770	9770	0
311	20250305	144900	251923970	9770	9770	9770	9770	2
312	20250305	144800	251904430	9770	9770	9770	9770	8
313	20250305	144700	251826270	9770	9770	9770	9770	23
314	20250305	144600	251601560	9770	9770	9770	9770	21
315	20250305	144500	251396390	9770	9770	9770	9770	0
316	20250305	144400	251396390	9770	9770	9770	9770	0
317	20250305	144300	251396390	9770	9770	9770	9770	38
318	20250305	144200	251025130	9770	9770	9770	9770	6
319	20250305	144100	250966510	9770	9770	9770	9770	0
320	20250305	144000	250966510	9770	9770	9770	9770	0
321	20250305	143900	250966510	9770	9770	9770	9770	1
322	20250305	143800	250956740	9770	9770	9770	9770	50
323	20250305	143700	250468240	9770	9770	9770	9770	0
324	20250305	143600	250468240	9770	9770	9770	9770	0
325	20250305	143500	250468240	9770	9770	9770	9770	7
326	20250305	143400	250399850	9770	9770	9770	9770	0
327	20250305	143300	250399850	9770	9770	9770	9770	0
328	20250305	143200	250399850	9770	9770	9770	9770	1
329	20250305	143100	250390080	9770	9770	9770	9770	0
330	20250305	143000	250390080	9770	9770	9770	9770	0
331	20250305	142900	250390080	9770	9770	9770	9770	0
332	20250305	142800	250390080	9770	9770	9770	9770	1
333	20250305	142700	250380310	9770	9770	9770	9770	128
334	20250305	142600	249129750	9760	9760	9760	9760	0
335	20250305	142500	249129750	9760	9760	9760	9760	1
336	20250305	142400	249119990	9760	9760	9760	9760	20
337	20250305	142300	248924790	9760	9760	9760	9760	0
338	20250305	142200	248924790	9760	9760	9760	9760	0
339	20250305	142100	248924790	9760	9760	9760	9760	1
340	20250305	142000	248915030	9770	9770	9770	9770	1
341	20250305	141900	248905260	9760	9760	9760	9760	0
342	20250305	141800	248905260	9760	9760	9760	9760	1
343	20250305	141700	248895500	9750	9760	9760	9750	14
344	20250305	141600	248758920	9760	9760	9760	9760	24
345	20250305	141500	248524680	9770	9770	9770	9770	0
346	20250305	141400	248524680	9770	9770	9770	9770	0
347	20250305	141300	248524680	9770	9770	9770	9770	0
348	20250305	141200	248524680	9770	9770	9770	9770	0
349	20250305	141100	248524680	9770	9750	9770	9750	21
350	20250305	141000	248319530	9750	9750	9760	9750	777
351	20250305	140900	240743500	9750	9750	9750	9750	0
352	20250305	140800	240743500	9750	9750	9750	9750	0
353	20250305	140700	240743500	9750	9750	9750	9750	0
354	20250305	140600	240743500	9750	9750	9750	9750	2
355	20250305	140500	240724000	9740	9740	9740	9740	0
356	20250305	140400	240724000	9740	9740	9740	9740	1
357	20250305	140300	240714260	9740	9740	9740	9740	34
358	20250305	140200	240383100	9740	9740	9740	9740	0
359	20250305	140100	240383100	9740	9740	9740	9740	0
360	20250305	140000	240383100	9740	9740	9740	9740	0
361	20250305	135900	240383100	9740	9740	9740	9740	1
362	20250305	135800	240373360	9740	9730	9740	9730	100
363	20250305	135700	239400130	9710	9710	9710	9710	0
364	20250305	135600	239400130	9710	9710	9710	9710	25
365	20250305	135500	239157380	9710	9710	9710	9710	20
366	20250305	135400	238963180	9710	9710	9710	9710	0
367	20250305	135300	238963180	9710	9710	9710	9710	1
368	20250305	135200	238953470	9710	9720	9720	9710	549
369	20250305	135100	233617490	9720	9720	9720	9720	0
370	20250305	135000	233617490	9720	9720	9720	9720	0
371	20250305	134900	233617490	9720	9720	9720	9720	1
372	20250305	134800	233607770	9720	9720	9720	9720	0
373	20250305	134700	233607770	9720	9720	9720	9720	0
374	20250305	134600	233607770	9720	9720	9720	9720	19
375	20250305	134500	233423090	9720	9720	9720	9720	0
376	20250305	134400	233423090	9720	9740	9740	9720	27
377	20250305	134300	233160460	9740	9750	9750	9740	352
378	20250305	134200	229728810	9750	9750	9750	9750	1
379	20250305	134100	229719060	9750	9750	9750	9750	1
380	20250305	134000	229709310	9750	9750	9750	9750	0
381	20250305	133900	229709310	9750	9770	9770	9750	119
382	20250305	133800	228546860	9770	9770	9770	9770	0
383	20250305	133700	228546860	9770	9770	9770	9750	199
384	20250305	133600	226602930	9770	9770	9770	9770	2
385	20250305	133500	226583390	9750	9750	9750	9750	2
386	20250305	133400	226563890	9750	9750	9750	9750	0
387	20250305	133300	226563890	9750	9750	9750	9750	1
388	20250305	133200	226554140	9770	9770	9770	9770	0
389	20250305	133100	226554140	9770	9770	9770	9770	0
390	20250305	133000	226554140	9770	9770	9770	9770	35
391	20250305	132900	226212190	9770	9770	9770	9770	0
392	20250305	132800	226212190	9770	9770	9770	9770	0
393	20250305	132700	226212190	9770	9770	9770	9770	13
394	20250305	132600	226085180	9760	9760	9760	9760	0
395	20250305	132500	226085180	9760	9770	9770	9760	55
396	20250305	132400	225547880	9770	9770	9770	9750	63
397	20250305	132300	224932450	9750	9750	9750	9750	3
398	20250305	132200	224903200	9750	9770	9770	9750	339
399	20250305	132100	221591310	9750	9750	9760	9750	653
400	20250305	132000	215218470	9750	9750	9750	9750	1
401	20250305	131900	215208720	9750	9750	9750	9750	0
402	20250305	131800	215208720	9750	9750	9750	9750	0
403	20250305	131700	215208720	9750	9750	9750	9750	1
404	20250305	131600	215198970	9740	9740	9740	9740	0
405	20250305	131500	215198970	9740	9740	9740	9740	0
406	20250305	131400	215198970	9740	9740	9740	9740	2
407	20250305	131300	215179490	9740	9740	9740	9740	0
408	20250305	131200	215179490	9740	9740	9740	9740	0
409	20250305	131100	215179490	9740	9740	9740	9740	1
410	20250305	131000	215169750	9740	9750	9750	9740	65
411	20250305	130900	214536070	9750	9750	9750	9750	13
412	20250305	130800	214409320	9750	9750	9750	9750	0
413	20250305	130700	214409320	9750	9750	9750	9750	84
414	20250305	130600	213590320	9740	9740	9740	9740	5
415	20250305	130500	213541620	9740	9740	9740	9740	33
416	20250305	130400	213220200	9730	9740	9740	9730	66
417	20250305	130300	212578010	9730	9730	9730	9730	0
418	20250305	130200	212578010	9730	9730	9730	9730	0
419	20250305	130100	212578010	9730	9730	9730	9730	0
420	20250305	130000	212578010	9730	9730	9730	9730	1
421	20250305	125900	212568280	9730	9730	9730	9730	15
422	20250305	125800	212422330	9730	9730	9730	9730	69
423	20250305	125700	211750960	9730	9730	9730	9730	101
424	20250305	125600	210768230	9730	9730	9730	9730	0
425	20250305	125500	210768230	9730	9730	9730	9730	33
426	20250305	125400	210447140	9720	9720	9720	9720	1
427	20250305	125300	210437420	9710	9700	9710	9700	67
428	20250305	125200	209786860	9700	9700	9700	9700	1
429	20250305	125100	209777160	9700	9700	9700	9700	34
430	20250305	125000	209447360	9700	9700	9700	9700	0
431	20250305	124900	209447360	9700	9700	9700	9700	2
432	20250305	124800	209427960	9700	9700	9700	9700	0
433	20250305	124700	209427960	9700	9700	9700	9700	0
434	20250305	124600	209427960	9700	9700	9700	9700	1
435	20250305	124500	209418260	9700	9700	9700	9700	0
436	20250305	124400	209418260	9700	9700	9700	9700	0
437	20250305	124300	209418260	9700	9700	9700	9700	0
438	20250305	124200	209418260	9700	9700	9700	9700	2
439	20250305	124100	209398860	9700	9700	9700	9700	0
440	20250305	124000	209398860	9700	9700	9700	9700	0
441	20250305	123900	209398860	9700	9700	9700	9700	1
442	20250305	123800	209389160	9700	9700	9700	9700	0
443	20250305	123700	209389160	9700	9700	9700	9700	0
444	20250305	123600	209389160	9700	9700	9700	9680	537
445	20250305	123500	204183110	9700	9720	9720	9700	56
446	20250305	123400	203639270	9720	9720	9720	9720	2
447	20250305	123300	203619830	9720	9720	9720	9720	0
448	20250305	123200	203619830	9720	9730	9730	9710	2328
449	20250305	123100	181002420	9730	9730	9730	9730	0
450	20250305	123000	181002420	9730	9730	9730	9730	0
451	20250305	122900	181002420	9730	9730	9730	9730	0
452	20250305	122800	181002420	9730	9740	9740	9730	14
453	20250305	122700	180866100	9730	9730	9730	9730	0
454	20250305	122600	180866100	9730	9730	9730	9730	0
455	20250305	122500	180866100	9730	9730	9730	9730	3
456	20250305	122400	180836910	9730	9730	9730	9730	0
457	20250305	122300	180836910	9730	9740	9740	9730	11
458	20250305	122200	180729780	9740	9740	9740	9740	0
459	20250305	122100	180729780	9740	9740	9740	9740	1
460	20250305	122000	180720040	9745	9745	9745	9745	0
461	20250305	121900	180720040	9745	9745	9745	9745	0
462	20250305	121800	180720040	9745	9745	9745	9745	0
463	20250305	121700	180720040	9745	9745	9745	9745	0
464	20250305	121600	180720040	9745	9745	9745	9745	1
465	20250305	121500	180710295	9730	9730	9730	9730	0
466	20250305	121400	180710295	9730	9730	9730	9730	1
467	20250305	121300	180700565	9730	9730	9730	9730	0
468	20250305	121200	180700565	9730	9730	9730	9730	0
469	20250305	121100	180700565	9730	9730	9730	9730	1
470	20250305	121000	180690835	9730	9730	9730	9730	100
471	20250305	120900	179717835	9730	9730	9730	9730	0
472	20250305	120800	179717835	9730	9730	9730	9730	0
473	20250305	120700	179717835	9730	9730	9730	9730	2
474	20250305	120600	179698375	9730	9730	9730	9730	0
475	20250305	120500	179698375	9730	9730	9730	9730	20
476	20250305	120400	179503775	9730	9730	9730	9730	2
477	20250305	120300	179484315	9730	9730	9730	9730	0
478	20250305	120200	179484315	9730	9730	9730	9730	0
479	20250305	120100	179484315	9730	9730	9730	9730	0
480	20250305	120000	179484315	9730	9740	9740	9730	23
481	20250305	115900	179260325	9755	9755	9755	9755	0
482	20250305	115800	179260325	9755	9755	9755	9755	2
483	20250305	115700	179240815	9740	9740	9740	9740	1
484	20250305	115600	179231075	9740	9740	9740	9740	0
485	20250305	115500	179231075	9740	9740	9740	9740	1
486	20250305	115400	179221335	9740	9740	9740	9740	0
487	20250305	115300	179221335	9740	9740	9740	9740	1
488	20250305	115200	179211595	9730	9730	9730	9730	1
489	20250305	115100	179201865	9740	9740	9740	9740	0
490	20250305	115000	179201865	9740	9740	9740	9740	1
491	20250305	114900	179192125	9740	9740	9740	9740	0
492	20250305	114800	179192125	9740	9740	9740	9740	0
493	20250305	114700	179192125	9740	9740	9740	9740	0
494	20250305	114600	179192125	9740	9740	9740	9740	1
495	20250305	114500	179182385	9740	9720	9790	9720	120
496	20250305	114400	178011095	9720	9720	9720	9720	0
497	20250305	114300	178011095	9720	9720	9720	9720	0
498	20250305	114200	178011095	9720	9720	9720	9720	1
499	20250305	114100	178001375	9740	9730	9740	9730	26
500	20250305	114000	177748375	9740	9740	9740	9740	0
501	20250305	113900	177748375	9740	9730	9740	9720	325
502	20250305	113800	174585995	9730	9730	9730	9730	0
503	20250305	113700	174585995	9730	9730	9730	9730	30
504	20250305	113600	174294095	9730	9730	9730	9730	0
505	20250305	113500	174294095	9730	9750	9750	9730	226
506	20250305	113400	172090885	9750	9790	9790	9750	70
507	20250305	113300	171406385	9790	9790	9790	9790	0
508	20250305	113200	171406385	9790	9760	9790	9760	21
509	20250305	113100	171201125	9760	9760	9760	9760	0
510	20250305	113000	171201125	9760	9760	9760	9760	9
511	20250305	112900	171113285	9790	9770	9790	9770	79
512	20250305	112800	170339895	9760	9780	9790	9760	117
513	20250305	112700	169195365	9760	9760	9760	9760	0
514	20250305	112600	169195365	9760	9760	9780	9760	129
515	20250305	112500	167934365	9760	9750	9760	9750	14
516	20250305	112400	167797855	9750	9750	9750	9750	0
517	20250305	112300	167797855	9750	9750	9750	9750	64
518	20250305	112200	167173855	9730	9730	9730	9730	0
519	20250305	112100	167173855	9730	9730	9730	9730	1
520	20250305	112000	167164125	9730	9730	9730	9730	30
521	20250305	111900	166872225	9750	9750	9750	9750	0
522	20250305	111800	166872225	9750	9760	9760	9750	356
523	20250305	111700	163398465	9750	9750	9750	9750	0
524	20250305	111600	163398465	9750	9750	9830	9750	1451
525	20250305	111500	149196965	9730	9740	9740	9730	765
526	20250305	111400	141746635	9740	9740	9740	9740	10
527	20250305	111300	141649235	9745	9745	9745	9745	1
528	20250305	111200	141639490	9745	9745	9745	9745	0
529	20250305	111100	141639490	9745	9740	9745	9740	2
530	20250305	111000	141620005	9740	9740	9740	9740	0
531	20250305	110900	141620005	9740	9740	9740	9740	4
532	20250305	110800	141581045	9730	9730	9730	9730	0
533	20250305	110700	141581045	9730	9730	9730	9730	1
534	20250305	110600	141571315	9730	9730	9730	9730	0
535	20250305	110500	141571315	9730	9730	9730	9730	102
536	20250305	110400	140578855	9730	9730	9730	9730	1
537	20250305	110300	140569125	9730	9730	9730	9730	86
538	20250305	110200	139732345	9730	9730	9730	9730	0
539	20250305	110100	139732345	9730	9730	9730	9730	0
540	20250305	110000	139732345	9730	9730	9730	9730	52
541	20250305	105900	139226385	9730	9730	9730	9730	0
542	20250305	105800	139226385	9730	9730	9730	9730	12
543	20250305	105700	139109625	9730	9730	9730	9730	2
544	20250305	105600	139090165	9730	9730	9730	9730	13
545	20250305	105500	138963675	9730	9730	9730	9730	15
546	20250305	105400	138817725	9730	9730	9730	9730	22
547	20250305	105300	138603665	9730	9730	9730	9730	1
548	20250305	105200	138593935	9730	9730	9730	9730	12
549	20250305	105100	138477175	9760	9750	9760	9730	139
550	20250305	105000	137121995	9730	9730	9740	9730	56
551	20250305	104900	136576755	9720	9730	9730	9720	32
552	20250305	104800	136265435	9720	9720	9720	9720	13
553	20250305	104700	136139075	9720	9720	9720	9720	0
554	20250305	104600	136139075	9720	9720	9720	9720	19
555	20250305	104500	135954395	9720	9720	9720	9720	14
556	20250305	104400	135818315	9720	9720	9720	9720	13
557	20250305	104300	135691955	9710	9710	9710	9710	1
558	20250305	104200	135682245	9710	9710	9710	9710	17
559	20250305	104100	135517175	9730	9720	9730	9720	22
560	20250305	104000	135303315	9710	9720	9720	9710	27
561	20250305	103900	135041035	9720	9720	9720	9720	0
562	20250305	103800	135041035	9720	9720	9720	9720	3
563	20250305	103700	135011875	9720	9720	9720	9720	0
564	20250305	103600	135011875	9720	9710	9720	9710	38
565	20250305	103500	134642645	9710	9710	9710	9710	1
566	20250305	103400	134632935	9710	9710	9710	9710	13
567	20250305	103300	134506705	9720	9710	9720	9710	26
568	20250305	103200	134254235	9720	9720	9720	9720	13
569	20250305	103100	134127875	9750	9750	9750	9750	1
570	20250305	103000	134118125	9720	9720	9720	9720	13
571	20250305	102900	133991765	9720	9720	9720	9720	5
572	20250305	102800	133943165	9720	9720	9720	9720	13
573	20250305	102700	133816805	9720	9720	9720	9720	0
574	20250305	102600	133816805	9720	9720	9720	9720	13
575	20250305	102500	133690445	9720	9720	9720	9720	2
576	20250305	102400	133671005	9710	9740	9740	9710	1124
577	20250305	102300	122736605	9740	9740	9740	9740	0
578	20250305	102200	122736605	9740	9740	9740	9740	21
579	20250305	102100	122532065	9740	9740	9740	9740	1
580	20250305	102000	122522325	9740	9740	9740	9740	38
581	20250305	101900	122152205	9740	9740	9740	9740	0
582	20250305	101800	122152205	9740	9750	9750	9740	113
583	20250305	101700	121050585	9740	9750	9750	9740	40
584	20250305	101600	120660975	9740	9740	9740	9740	12
585	20250305	101500	120544095	9740	9740	9740	9740	0
586	20250305	101400	120544095	9740	9740	9750	9740	82
587	20250305	101300	119745355	9740	9730	9740	9730	129
588	20250305	101200	118489885	9720	9720	9720	9720	45
589	20250305	101100	118052485	9730	9720	9730	9720	48
590	20250305	101000	117585625	9720	9720	9720	9720	13
591	20250305	100900	117459265	9720	9720	9720	9720	0
592	20250305	100800	117459265	9720	9730	9730	9720	137
593	20250305	100700	116126385	9710	9700	9710	9700	98
594	20250305	100600	115175385	9700	9690	9710	9680	476
595	20250305	100500	110563115	9690	9690	9690	9690	1
596	20250305	100400	110553425	9680	9690	9690	9680	13
597	20250305	100300	110427575	9685	9690	9690	9685	111
598	20250305	100200	109352035	9690	9690	9690	9680	34
599	20250305	100100	109022895	9690	9690	9690	9690	9
600	20250305	100000	108935685	9700	9700	9700	9700	2
601	20250305	095900	108916285	9710	9690	9710	9690	50
602	20250305	095800	108431275	9690	9690	9690	9690	3
603	20250305	095700	108402205	9700	9700	9700	9700	119
604	20250305	095600	107247905	9670	9690	9690	9670	252
605	20250305	095500	104806395	9690	9680	9690	9680	8
606	20250305	095400	104728945	9680	9680	9680	9680	6
607	20250305	095300	104670865	9690	9690	9690	9690	1
608	20250305	095200	104661175	9680	9690	9690	9680	64
609	20250305	095100	104041135	9690	9690	9690	9690	1
610	20250305	095000	104031445	9680	9690	9690	9680	15
611	20250305	094900	103886225	9690	9680	9690	9680	14
612	20250305	094800	103750695	9690	9690	9690	9690	2
613	20250305	094700	103731315	9680	9670	9680	9670	27
614	20250305	094600	103470165	9680	9680	9680	9680	0
615	20250305	094500	103470165	9680	9680	9680	9680	13
616	20250305	094400	103344325	9690	9690	9690	9690	15
617	20250305	094300	103198975	9690	9690	9690	9680	16
618	20250305	094200	103044065	9680	9680	9680	9680	100
619	20250305	094100	102076065	9680	9680	9680	9680	12
620	20250305	094000	101959905	9690	9690	9690	9690	0
621	20250305	093900	101959905	9690	9680	9690	9670	14
622	20250305	093800	101824455	9690	9660	9690	9660	278
623	20250305	093700	99138825	9660	9680	9680	9650	740
624	20250305	093600	91990955	9670	9690	9690	9660	1042
625	20250305	093500	81906460	9690	9690	9690	9680	839
626	20250305	093400	73781590	9690	9690	9690	9690	0
627	20250305	093300	73781590	9690	9690	9690	9690	73
628	20250305	093200	73074220	9690	9690	9690	9690	507
629	20250305	093100	68161390	9690	9690	9700	9690	1484
630	20250305	093000	53769885	9690	9690	9690	9690	119
631	20250305	092900	52616775	9690	9700	9700	9690	297
632	20250305	092800	49737310	9700	9700	9700	9700	1
633	20250305	092700	49727610	9700	9700	9700	9700	48
634	20250305	092600	49262010	9690	9690	9690	9690	0
635	20250305	092500	49262010	9690	9690	9690	9690	740
636	20250305	092400	42091410	9690	9690	9690	9690	101
637	20250305	092300	41112720	9700	9710	9710	9700	23
638	20250305	092200	40889590	9700	9700	9700	9700	10
639	20250305	092100	40792590	9700	9700	9730	9700	67
640	20250305	092000	40142630	9700	9720	9730	9695	1382
641	20250305	091900	26723745	9730	9730	9730	9730	1
642	20250305	091800	26714015	9700	9740	9740	9700	505
643	20250305	091700	21800875	9750	9750	9750	9750	0
644	20250305	091600	21800875	9750	9740	9750	9740	101
645	20250305	091500	20817025	9750	9750	9750	9750	95
646	20250305	091400	19890775	9750	9750	9750	9750	1
647	20250305	091300	19881025	9750	9750	9750	9750	0
648	20250305	091200	19881025	9750	9760	9760	9750	30
649	20250305	091100	19588445	9760	9760	9760	9760	6
650	20250305	091000	19529885	9780	9760	9780	9760	213
651	20250305	090900	17447525	9750	9750	9750	9750	28
652	20250305	090800	17174525	9750	9750	9750	9750	0
653	20250305	090700	17174525	9750	9770	9770	9750	56
654	20250305	090600	16628465	9740	9740	9740	9740	0
655	20250305	090500	16628465	9740	9780	9780	9740	236
656	20250305	090400	14329785	9780	9730	9780	9730	313
657	20250305	090300	11270925	9730	9760	9760	9730	337
658	20250305	090200	7986015	9755	9755	9755	9755	1
659	20250305	090100	7976260	9750	9740	9750	9740	142
660	20250305	090000	6591920	9720	9670	9720	9660	681