KissMeData/294570/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211300	313561440	17700	17700	17700	17700	1843
3	20250307	211200	313561440	17700	17700	17700	17700	0
4	20250307	211100	313561440	17700	17700	17700	17700	0
5	20250307	211000	313561440	17700	17700	17700	17700	0
6	20250307	210900	313561440	17700	17700	17700	17700	0
7	20250307	210800	313561440	17700	17700	17700	17700	0
8	20250307	210700	313561440	17700	17700	17700	17700	0
9	20250307	210600	313561440	17700	17700	17700	17700	0
10	20250307	210500	313561440	17700	17700	17700	17700	0
11	20250307	210400	313561440	17700	17700	17700	17700	0
12	20250307	210300	313561440	17700	17700	17700	17700	0
13	20250307	210200	313561440	17700	17700	17700	17700	0
14	20250307	210100	313561440	17700	17700	17700	17700	0
15	20250307	210000	313561440	17700	17700	17700	17700	0
16	20250307	205900	313561440	17700	17700	17700	17700	0
17	20250307	205800	313561440	17700	17700	17700	17700	0
18	20250307	205700	313561440	17700	17700	17700	17700	0
19	20250307	205600	313561440	17700	17700	17700	17700	0
20	20250307	205500	313561440	17700	17700	17700	17700	0
21	20250307	205400	313561440	17700	17700	17700	17700	0
22	20250307	205300	313561440	17700	17700	17700	17700	0
23	20250307	205200	313561440	17700	17700	17700	17700	0
24	20250307	205100	313561440	17700	17700	17700	17700	0
25	20250307	205000	313561440	17700	17700	17700	17700	0
26	20250307	204900	313561440	17700	17700	17700	17700	0
27	20250307	204800	313561440	17700	17700	17700	17700	0
28	20250307	204700	313561440	17700	17700	17700	17700	0
29	20250307	204600	313561440	17700	17700	17700	17700	0
30	20250307	204500	313561440	17700	17700	17700	17700	0
31	20250307	204400	313561440	17700	17700	17700	17700	0
32	20250307	204300	313561440	17700	17700	17700	17700	1843
33	20250307	204200	313561440	17700	17700	17700	17700	0
34	20250307	204100	313561440	17700	17700	17700	17700	0
35	20250307	204000	313561440	17700	17700	17700	17700	0
36	20250307	203900	313561440	17700	17700	17700	17700	0
37	20250307	203800	313561440	17700	17700	17700	17700	0
38	20250307	203700	313561440	17700	17700	17700	17700	0
39	20250307	203600	313561440	17700	17700	17700	17700	0
40	20250307	203500	313561440	17700	17700	17700	17700	0
41	20250307	203400	313561440	17700	17700	17700	17700	0
42	20250307	203300	313561440	17700	17700	17700	17700	0
43	20250307	203200	313561440	17700	17700	17700	17700	0
44	20250307	203100	313561440	17700	17700	17700	17700	0
45	20250307	203000	313561440	17700	17700	17700	17700	0
46	20250307	202900	313561440	17700	17700	17700	17700	0
47	20250307	202800	313561440	17700	17700	17700	17700	0
48	20250307	202700	313561440	17700	17700	17700	17700	0
49	20250307	202600	313561440	17700	17700	17700	17700	0
50	20250307	202500	313561440	17700	17700	17700	17700	0
51	20250307	202400	313561440	17700	17700	17700	17700	0
52	20250307	202300	313561440	17700	17700	17700	17700	0
53	20250307	202200	313561440	17700	17700	17700	17700	0
54	20250307	202100	313561440	17700	17700	17700	17700	0
55	20250307	202000	313561440	17700	17700	17700	17700	0
56	20250307	201900	313561440	17700	17700	17700	17700	0
57	20250307	201800	313561440	17700	17700	17700	17700	0
58	20250307	201700	313561440	17700	17700	17700	17700	0
59	20250307	201600	313561440	17700	17700	17700	17700	0
60	20250307	201500	313561440	17700	17700	17700	17700	0
61	20250307	201400	313561440	17700	17700	17700	17700	0
62	20250307	201300	313561440	17700	17700	17700	17700	1843
63	20250307	201200	313561440	17700	17700	17700	17700	0
64	20250307	201100	313561440	17700	17700	17700	17700	0
65	20250307	201000	313561440	17700	17700	17700	17700	0
66	20250307	200900	313561440	17700	17700	17700	17700	0
67	20250307	200800	313561440	17700	17700	17700	17700	0
68	20250307	200700	313561440	17700	17700	17700	17700	0
69	20250307	200600	313561440	17700	17700	17700	17700	0
70	20250307	200500	313561440	17700	17700	17700	17700	0
71	20250307	200400	313561440	17700	17700	17700	17700	0
72	20250307	200300	313561440	17700	17700	17700	17700	0
73	20250307	200200	313561440	17700	17700	17700	17700	0
74	20250307	200100	313561440	17700	17700	17700	17700	0
75	20250307	200000	313561440	17700	17700	17700	17700	0
76	20250307	195900	313561440	17700	17700	17700	17700	0
77	20250307	195800	313561440	17700	17700	17700	17700	0
78	20250307	195700	313561440	17700	17700	17700	17700	0
79	20250307	195600	313561440	17700	17700	17700	17700	0
80	20250307	195500	313561440	17700	17700	17700	17700	0
81	20250307	195400	313561440	17700	17700	17700	17700	0
82	20250307	195300	313561440	17700	17700	17700	17700	0
83	20250307	195200	313561440	17700	17700	17700	17700	0
84	20250307	195100	313561440	17700	17700	17700	17700	0
85	20250307	195000	313561440	17700	17700	17700	17700	0
86	20250307	194900	313561440	17700	17700	17700	17700	0
87	20250307	194800	313561440	17700	17700	17700	17700	0
88	20250307	194700	313561440	17700	17700	17700	17700	0
89	20250307	194600	313561440	17700	17700	17700	17700	0
90	20250307	194500	313561440	17700	17700	17700	17700	0
91	20250307	194400	313561440	17700	17700	17700	17700	0
92	20250307	194300	313561440	17700	17700	17700	17700	1843
93	20250307	194200	313561440	17700	17700	17700	17700	0
94	20250307	194100	313561440	17700	17700	17700	17700	0
95	20250307	194000	313561440	17700	17700	17700	17700	0
96	20250307	193900	313561440	17700	17700	17700	17700	0
97	20250307	193800	313561440	17700	17700	17700	17700	0
98	20250307	193700	313561440	17700	17700	17700	17700	0
99	20250307	193600	313561440	17700	17700	17700	17700	0
100	20250307	193500	313561440	17700	17700	17700	17700	0
101	20250307	193400	313561440	17700	17700	17700	17700	0
102	20250307	193300	313561440	17700	17700	17700	17700	0
103	20250307	193200	313561440	17700	17700	17700	17700	0
104	20250307	193100	313561440	17700	17700	17700	17700	0
105	20250307	193000	313561440	17700	17700	17700	17700	0
106	20250307	192900	313561440	17700	17700	17700	17700	0
107	20250307	192800	313561440	17700	17700	17700	17700	0
108	20250307	192700	313561440	17700	17700	17700	17700	0
109	20250307	192600	313561440	17700	17700	17700	17700	0
110	20250307	192500	313561440	17700	17700	17700	17700	0
111	20250307	192400	313561440	17700	17700	17700	17700	0
112	20250307	192300	313561440	17700	17700	17700	17700	0
113	20250307	192200	313561440	17700	17700	17700	17700	0
114	20250307	192100	313561440	17700	17700	17700	17700	0
115	20250307	192000	313561440	17700	17700	17700	17700	0
116	20250307	191900	313561440	17700	17700	17700	17700	0
117	20250307	191800	313561440	17700	17700	17700	17700	0
118	20250307	191700	313561440	17700	17700	17700	17700	0
119	20250307	191600	313561440	17700	17700	17700	17700	0
120	20250307	191500	313561440	17700	17700	17700	17700	0
121	20250307	191400	313561440	17700	17700	17700	17700	0
122	20250307	191300	313561440	17700	17700	17700	17700	1843
123	20250307	191200	313561440	17700	17700	17700	17700	0
124	20250307	191100	313561440	17700	17700	17700	17700	0
125	20250307	191000	313561440	17700	17700	17700	17700	0
126	20250307	190900	313561440	17700	17700	17700	17700	0
127	20250307	190800	313561440	17700	17700	17700	17700	0
128	20250307	190700	313561440	17700	17700	17700	17700	0
129	20250307	190600	313561440	17700	17700	17700	17700	0
130	20250307	190500	313561440	17700	17700	17700	17700	0
131	20250307	190400	313561440	17700	17700	17700	17700	0
132	20250307	190300	313561440	17700	17700	17700	17700	0
133	20250307	190200	313561440	17700	17700	17700	17700	0
134	20250307	190100	313561440	17700	17700	17700	17700	0
135	20250307	190000	313561440	17700	17700	17700	17700	0
136	20250307	185900	313561440	17700	17700	17700	17700	0
137	20250307	185800	313561440	17700	17700	17700	17700	0
138	20250307	185700	313561440	17700	17700	17700	17700	0
139	20250307	185600	313561440	17700	17700	17700	17700	0
140	20250307	185500	313561440	17700	17700	17700	17700	0
141	20250307	185400	313561440	17700	17700	17700	17700	0
142	20250307	185300	313561440	17700	17700	17700	17700	0
143	20250307	185200	313561440	17700	17700	17700	17700	0
144	20250307	185100	313561440	17700	17700	17700	17700	0
145	20250307	185000	313561440	17700	17700	17700	17700	0
146	20250307	184900	313561440	17700	17700	17700	17700	0
147	20250307	184800	313561440	17700	17700	17700	17700	0
148	20250307	184700	313561440	17700	17700	17700	17700	0
149	20250307	184600	313561440	17700	17700	17700	17700	0
150	20250307	184500	313561440	17700	17700	17700	17700	0
151	20250307	184400	313561440	17700	17700	17700	17700	0
152	20250307	184300	313561440	17700	17700	17700	17700	1843
153	20250307	184200	313561440	17700	17700	17700	17700	0
154	20250307	184100	313561440	17700	17700	17700	17700	0
155	20250307	184000	313561440	17700	17700	17700	17700	0
156	20250307	183900	313561440	17700	17700	17700	17700	0
157	20250307	183800	313561440	17700	17700	17700	17700	0
158	20250307	183700	313561440	17700	17700	17700	17700	0
159	20250307	183600	313561440	17700	17700	17700	17700	0
160	20250307	183500	313561440	17700	17700	17700	17700	0
161	20250307	183400	313561440	17700	17700	17700	17700	0
162	20250307	183300	313561440	17700	17700	17700	17700	0
163	20250307	183200	313561440	17700	17700	17700	17700	0
164	20250307	183100	313561440	17700	17700	17700	17700	0
165	20250307	183000	313561440	17700	17700	17700	17700	0
166	20250307	182900	313561440	17700	17700	17700	17700	0
167	20250307	182800	313561440	17700	17700	17700	17700	0
168	20250307	182700	313561440	17700	17700	17700	17700	0
169	20250307	182600	313561440	17700	17700	17700	17700	0
170	20250307	182500	313561440	17700	17700	17700	17700	0
171	20250307	182400	313561440	17700	17700	17700	17700	0
172	20250307	182300	313561440	17700	17700	17700	17700	0
173	20250307	182200	313561440	17700	17700	17700	17700	0
174	20250307	182100	313561440	17700	17700	17700	17700	0
175	20250307	182000	313561440	17700	17700	17700	17700	0
176	20250307	181900	313561440	17700	17700	17700	17700	0
177	20250307	181800	313561440	17700	17700	17700	17700	0
178	20250307	181700	313561440	17700	17700	17700	17700	0
179	20250307	181600	313561440	17700	17700	17700	17700	0
180	20250307	181500	313561440	17700	17700	17700	17700	0
181	20250307	181400	313561440	17700	17700	17700	17700	0
182	20250307	181300	313561440	17700	17700	17700	17700	1843
183	20250307	181200	313561440	17700	17700	17700	17700	0
184	20250307	181100	313561440	17700	17700	17700	17700	0
185	20250307	181000	313561440	17700	17700	17700	17700	0
186	20250307	180900	313561440	17700	17700	17700	17700	0
187	20250307	180800	313561440	17700	17700	17700	17700	0
188	20250307	180700	313561440	17700	17700	17700	17700	0
189	20250307	180600	313561440	17700	17700	17700	17700	0
190	20250307	180500	313561440	17700	17700	17700	17700	0
191	20250307	180400	313561440	17700	17700	17700	17700	0
192	20250307	180300	313561440	17700	17700	17700	17700	0
193	20250307	180200	313561440	17700	17700	17700	17700	0
194	20250307	180100	313561440	17700	17700	17700	17700	0
195	20250307	180000	313561440	17700	17700	17700	17700	0
196	20250307	175900	313561440	17700	17700	17700	17700	0
197	20250307	175800	313561440	17700	17700	17700	17700	0
198	20250307	175700	313561440	17700	17700	17700	17700	0
199	20250307	175600	313561440	17700	17700	17700	17700	0
200	20250307	175500	313561440	17700	17700	17700	17700	0
201	20250307	175400	313561440	17700	17700	17700	17700	0
202	20250307	175300	313561440	17700	17700	17700	17700	0
203	20250307	175200	313561440	17700	17700	17700	17700	0
204	20250307	175100	313561440	17700	17700	17700	17700	0
205	20250307	175000	313561440	17700	17700	17700	17700	0
206	20250307	174900	313561440	17700	17700	17700	17700	0
207	20250307	174800	313561440	17700	17700	17700	17700	0
208	20250307	174700	313561440	17700	17700	17700	17700	0
209	20250307	174600	313561440	17700	17700	17700	17700	0
210	20250307	174500	313561440	17700	17700	17700	17700	0
211	20250307	174400	313561440	17700	17700	17700	17700	0
212	20250307	174300	313561440	17700	17700	17700	17700	1843
213	20250307	174200	313561440	17700	17700	17700	17700	0
214	20250307	174100	313561440	17700	17700	17700	17700	0
215	20250307	174000	313561440	17700	17700	17700	17700	0
216	20250307	173900	313561440	17700	17700	17700	17700	0
217	20250307	173800	313561440	17700	17700	17700	17700	0
218	20250307	173700	313561440	17700	17700	17700	17700	0
219	20250307	173600	313561440	17700	17700	17700	17700	0
220	20250307	173500	313561440	17700	17700	17700	17700	0
221	20250307	173400	313561440	17700	17700	17700	17700	0
222	20250307	173300	313561440	17700	17700	17700	17700	0
223	20250307	173200	313561440	17700	17700	17700	17700	0
224	20250307	173100	313561440	17700	17700	17700	17700	0
225	20250307	173000	313561440	17700	17700	17700	17700	0
226	20250307	172900	313561440	17700	17700	17700	17700	0
227	20250307	172800	313561440	17700	17700	17700	17700	0
228	20250307	172700	313561440	17700	17700	17700	17700	0
229	20250307	172600	313561440	17700	17700	17700	17700	0
230	20250307	172500	313561440	17700	17700	17700	17700	0
231	20250307	172400	313561440	17700	17700	17700	17700	0
232	20250307	172300	313561440	17700	17700	17700	17700	0
233	20250307	172200	313561440	17700	17700	17700	17700	0
234	20250307	172100	313561440	17700	17700	17700	17700	0
235	20250307	172000	313561440	17700	17700	17700	17700	0
236	20250307	171900	313561440	17700	17700	17700	17700	0
237	20250307	171800	313561440	17700	17700	17700	17700	0
238	20250307	171700	313561440	17700	17700	17700	17700	0
239	20250307	171600	313561440	17700	17700	17700	17700	0
240	20250307	171500	313561440	17700	17700	17700	17700	0
241	20250307	171400	313561440	17700	17700	17700	17700	0
242	20250307	171300	313561440	17700	17700	17700	17700	1843
243	20250307	171200	313561440	17700	17700	17700	17700	0
244	20250307	171100	313561440	17700	17700	17700	17700	0
245	20250307	171000	313561440	17700	17700	17700	17700	0
246	20250307	170900	313561440	17700	17700	17700	17700	0
247	20250307	170800	313561440	17700	17700	17700	17700	0
248	20250307	170700	313561440	17700	17700	17700	17700	0
249	20250307	170600	313561440	17700	17700	17700	17700	0
250	20250307	170500	313561440	17700	17700	17700	17700	0
251	20250307	170400	313561440	17700	17700	17700	17700	0
252	20250307	170300	313561440	17700	17700	17700	17700	0
253	20250307	170200	313561440	17700	17700	17700	17700	0
254	20250307	170100	313561440	17700	17700	17700	17700	0
255	20250307	170000	313561440	17700	17700	17700	17700	0
256	20250307	165900	313561440	17700	17700	17700	17700	0
257	20250307	165800	313561440	17700	17700	17700	17700	0
258	20250307	165700	313561440	17700	17700	17700	17700	0
259	20250307	165600	313561440	17700	17700	17700	17700	0
260	20250307	165500	313561440	17700	17700	17700	17700	0
261	20250307	165400	313561440	17700	17700	17700	17700	0
262	20250307	165300	313561440	17700	17700	17700	17700	0
263	20250307	165200	313561440	17700	17700	17700	17700	0
264	20250307	165100	313561440	17700	17700	17700	17700	0
265	20250307	165000	313561440	17700	17700	17700	17700	0
266	20250307	164900	313561440	17700	17700	17700	17700	0
267	20250307	164800	313561440	17700	17700	17700	17700	0
268	20250307	164700	313561440	17700	17700	17700	17700	0
269	20250307	164600	313561440	17700	17700	17700	17700	0
270	20250307	164500	313561440	17700	17700	17700	17700	0
271	20250307	164400	313561440	17700	17700	17700	17700	0
272	20250307	164300	313561440	17700	17700	17700	17700	1843
273	20250307	164200	313561440	17700	17700	17700	17700	0
274	20250307	164100	313561440	17700	17700	17700	17700	0
275	20250307	164000	313561440	17700	17700	17700	17700	0
276	20250307	163900	313561440	17700	17700	17700	17700	0
277	20250307	163800	313561440	17700	17700	17700	17700	0
278	20250307	163700	313561440	17700	17700	17700	17700	0
279	20250307	163600	313561440	17700	17700	17700	17700	0
280	20250307	163500	313561440	17700	17700	17700	17700	0
281	20250307	163400	313561440	17700	17700	17700	17700	0
282	20250307	163300	313561440	17700	17700	17700	17700	0
283	20250307	163200	313561440	17700	17700	17700	17700	0
284	20250307	163100	313561440	17700	17700	17700	17700	0
285	20250307	163000	313561440	17700	17700	17700	17700	0
286	20250307	162900	313561440	17700	17700	17700	17700	0
287	20250307	162800	313561440	17700	17700	17700	17700	0
288	20250307	162700	313561440	17700	17700	17700	17700	0
289	20250307	162600	313561440	17700	17700	17700	17700	0
290	20250307	162500	313561440	17700	17700	17700	17700	0
291	20250307	162400	313561440	17700	17700	17700	17700	0
292	20250307	162300	313561440	17700	17700	17700	17700	0
293	20250307	162200	313561440	17700	17700	17700	17700	0
294	20250307	162100	313561440	17700	17700	17700	17700	0
295	20250307	162000	313561440	17700	17700	17700	17700	0
296	20250307	161900	313561440	17700	17700	17700	17700	0
297	20250307	161800	313561440	17700	17700	17700	17700	0
298	20250307	161700	313561440	17700	17700	17700	17700	0
299	20250307	161600	313561440	17700	17700	17700	17700	0
300	20250307	161500	313561440	17700	17700	17700	17700	0
301	20250307	161400	313561440	17700	17700	17700	17700	0
302	20250307	161300	313561440	17700	17700	17700	17700	1843
303	20250307	161200	313561440	17700	17700	17700	17700	0
304	20250307	161100	313561440	17700	17700	17700	17700	0
305	20250307	161000	313561440	17700	17700	17700	17700	0
306	20250307	160900	313561440	17700	17700	17700	17700	0
307	20250307	160800	313561440	17700	17700	17700	17700	0
308	20250307	160700	313561440	17700	17700	17700	17700	0
309	20250307	160600	313561440	17700	17700	17700	17700	0
310	20250307	160500	313561440	17700	17700	17700	17700	0
311	20250307	160400	313561440	17700	17700	17700	17700	0
312	20250307	160300	313561440	17700	17700	17700	17700	0
313	20250307	160200	313561440	17700	17700	17700	17700	0
314	20250307	160100	313561440	17700	17700	17700	17700	0
315	20250307	160000	313561440	17700	17700	17700	17700	0
316	20250307	155900	313561440	17700	17700	17700	17700	0
317	20250307	155800	313561440	17700	17700	17700	17700	0
318	20250307	155700	313561440	17700	17700	17700	17700	0
319	20250307	155600	313561440	17700	17700	17700	17700	0
320	20250307	155500	313561440	17700	17700	17700	17700	0
321	20250307	155400	313561440	17700	17700	17700	17700	0
322	20250307	155300	313561440	17700	17700	17700	17700	0
323	20250307	155200	313561440	17700	17700	17700	17700	0
324	20250307	155100	313561440	17700	17700	17700	17700	0
325	20250307	155000	313561440	17700	17700	17700	17700	0
326	20250307	154900	313561440	17700	17700	17700	17700	0
327	20250307	154800	313561440	17700	17700	17700	17700	0
328	20250307	154700	313561440	17700	17700	17700	17700	0
329	20250307	154600	313561440	17700	17700	17700	17700	0
330	20250307	154500	313561440	17700	17700	17700	17700	0
331	20250307	154400	313561440	17700	17700	17700	17700	0
332	20250307	154300	313561440	17700	17700	17700	17700	1843
333	20250307	154200	313561440	17700	17700	17700	17700	0
334	20250307	154100	313561440	17700	17700	17700	17700	0
335	20250307	154000	313561440	17700	17700	17700	17700	0
336	20250307	153900	313561440	17700	17700	17700	17700	0
337	20250307	153800	313561440	17700	17700	17700	17700	0
338	20250307	153700	313561440	17700	17700	17700	17700	0
339	20250307	153600	313561440	17700	17700	17700	17700	0
340	20250307	153500	313561440	17700	17700	17700	17700	0
341	20250307	153400	313561440	17700	17700	17700	17700	0
342	20250307	153300	313561440	17700	17700	17700	17700	0
343	20250307	153200	313561440	17700	17700	17700	17700	0
344	20250307	153100	313561440	17700	17700	17700	17700	0
345	20250307	153000	313561440	17700	17700	17700	17700	1843
346	20250307	152900	280940340	17850	17850	17850	17850	0
347	20250307	152800	280940340	17850	17850	17850	17850	0
348	20250307	152700	280940340	17850	17850	17850	17850	0
349	20250307	152600	280940340	17850	17850	17850	17850	0
350	20250307	152500	280940340	17850	17850	17850	17850	0
351	20250307	152400	280940340	17850	17850	17850	17850	0
352	20250307	152300	280940340	17850	17850	17850	17850	0
353	20250307	152200	280940340	17850	17850	17850	17850	0
354	20250307	152100	280940340	17850	17850	17850	17850	0
355	20250307	152000	280940340	17850	17850	17850	17850	0
356	20250307	151900	280940340	17850	17850	17850	17770	52
357	20250307	151800	280012480	17850	17850	17850	17850	1
358	20250307	151700	279994630	17840	17840	17840	17840	0
359	20250307	151600	279994630	17840	17840	17840	17840	0
360	20250307	151500	279994630	17840	17840	17840	17840	0
361	20250307	151400	279994630	17840	17770	17840	17770	10
362	20250307	151300	279816370	17830	17830	17830	17830	0
363	20250307	151200	279816370	17830	17840	17840	17830	55
364	20250307	151100	278835220	17840	17840	17840	17840	10
365	20250307	151000	278656820	17840	17840	17840	17840	0
366	20250307	150900	278656820	17840	17830	17840	17830	105
367	20250307	150800	276784650	17820	17820	17820	17820	20
368	20250307	150700	276428250	17830	17830	17830	17830	3
369	20250307	150600	276374760	17840	17850	17850	17840	72
370	20250307	150500	275089990	17840	17760	17840	17760	373
371	20250307	150400	268437470	17760	17760	17760	17760	1
372	20250307	150300	268419710	17840	17840	17840	17840	6
373	20250307	150200	268312670	17840	17840	17840	17840	32
374	20250307	150100	267741790	17840	17740	17840	17740	7
375	20250307	150000	267617010	17850	17850	17850	17850	2
376	20250307	145900	267581310	17840	17820	17850	17820	17
377	20250307	145800	267278070	17820	17820	17820	17820	3
378	20250307	145700	267224610	17820	17820	17820	17820	2
379	20250307	145600	267188970	17810	17700	17810	17700	319
380	20250307	145500	261508830	17810	17810	17810	17810	2
381	20250307	145400	261473210	17810	17810	17810	17810	0
382	20250307	145300	261473210	17810	17810	17810	17810	4
383	20250307	145200	261401970	17810	17810	17810	17810	2
384	20250307	145100	261366350	17800	17700	17800	17700	54
385	20250307	145000	260407730	17690	17720	17720	17690	33
386	20250307	144900	259823620	17700	17700	17700	17700	0
387	20250307	144800	259823620	17700	17720	17720	17700	2
388	20250307	144700	259788200	17830	17830	17830	17830	0
389	20250307	144600	259788200	17830	17840	17840	17710	36
390	20250307	144500	259149600	17820	17800	17820	17800	123
391	20250307	144400	256959890	17800	17720	17800	17710	13
392	20250307	144300	256728660	17800	17790	17800	17790	7
393	20250307	144200	256604080	17790	17790	17800	17790	62
394	20250307	144100	255500840	17790	17790	17790	17790	10
395	20250307	144000	255322940	17800	17720	17810	17720	204
396	20250307	143900	251691790	17720	17710	17720	17710	4
397	20250307	143800	251620940	17710	17710	17710	17710	0
398	20250307	143700	251620940	17710	17710	17710	17710	3
399	20250307	143600	251567810	17690	17690	17690	17690	0
400	20250307	143500	251567810	17690	17690	17690	17690	0
401	20250307	143400	251567810	17690	17690	17690	17690	11
402	20250307	143300	251373220	17710	17710	17710	17690	75
403	20250307	143200	250045710	17830	17690	17830	17690	51
404	20250307	143100	249142480	17670	17800	17850	17670	46
405	20250307	143000	248327270	17800	17790	17810	17790	42
406	20250307	142900	247579720	17790	17690	17790	17680	81
407	20250307	142800	246141930	17810	17810	17810	17810	0
408	20250307	142700	246141930	17810	17810	17810	17810	0
409	20250307	142600	246141930	17810	17800	17810	17670	139
410	20250307	142500	243683320	17810	17670	17810	17670	194
411	20250307	142400	240254920	17810	17670	17810	17670	297
412	20250307	142300	235005390	17670	17670	17670	17670	82
413	20250307	142200	233556450	17670	17670	17850	17670	110
414	20250307	142100	231607500	17670	17670	17670	17670	30
415	20250307	142000	231077400	17670	17670	17670	17670	27
416	20250307	141900	230600310	17660	17850	17850	17660	122
417	20250307	141800	228426760	17850	17820	17860	17670	569
418	20250307	141700	218283940	17820	17820	17820	17820	150
419	20250307	141600	215610940	17820	17790	17820	17790	5
420	20250307	141500	215521900	17670	17800	17820	17670	8
421	20250307	141400	215379580	17650	17700	17820	17650	88
422	20250307	141300	213820600	17700	17700	17700	17660	481
423	20250307	141200	205316250	17700	17640	17810	17640	290
424	20250307	141100	200164250	17620	17610	17620	17610	38
425	20250307	141000	199494970	17830	17830	17830	17830	0
426	20250307	140900	199494970	17830	17830	17830	17830	300
427	20250307	140800	194145970	17560	17570	17570	17560	145
428	20250307	140700	191599730	17830	17830	17830	17830	0
429	20250307	140600	191599730	17830	17810	17830	17810	521
430	20250307	140500	182317470	17810	17790	17820	17790	856
431	20250307	140400	167077910	17820	17820	17820	17820	100
432	20250307	140300	165295910	17800	17800	17810	17790	817
433	20250307	140200	150752630	17790	17780	17790	17780	195
434	20250307	140100	147284540	17430	17740	17740	17430	200
435	20250307	140000	143772400	17820	17820	17820	17820	0
436	20250307	135900	143772400	17820	17820	17820	17820	88
437	20250307	135800	142204240	17820	17820	17820	17820	0
438	20250307	135700	142204240	17820	17820	17820	17820	0
439	20250307	135600	142204240	17820	17770	17820	17730	19
440	20250307	135500	141866320	17800	17800	17800	17800	0
441	20250307	135400	141866320	17800	17680	17800	17680	1607
442	20250307	135300	113306100	17650	17500	17650	17500	912
443	20250307	135200	97248840	17500	17500	17500	17500	40
444	20250307	135100	96548840	17550	17550	17550	17550	0
445	20250307	135000	96548840	17550	17530	17550	17530	235
446	20250307	134900	92428590	17500	17420	17520	17420	113
447	20250307	134800	90449430	17520	17500	17520	17500	200
448	20250307	134700	86947430	17490	17490	17490	17490	100
449	20250307	134600	85198430	17360	17360	17360	17360	0
450	20250307	134500	85198430	17360	17360	17360	17360	0
451	20250307	134400	85198430	17360	17360	17360	17360	4
452	20250307	134300	85128990	17290	17290	17290	17290	0
453	20250307	134200	85128990	17290	17290	17290	17290	0
454	20250307	134100	85128990	17290	17290	17290	17290	0
455	20250307	134000	85128990	17290	17290	17290	17290	0
456	20250307	133900	85128990	17290	17290	17290	17290	0
457	20250307	133800	85128990	17290	17290	17290	17290	0
458	20250307	133700	85128990	17290	17290	17290	17290	0
459	20250307	133600	85128990	17290	17290	17290	17290	0
460	20250307	133500	85128990	17290	17290	17290	17290	0
461	20250307	133400	85128990	17290	17290	17290	17290	0
462	20250307	133300	85128990	17290	17290	17290	17290	0
463	20250307	133200	85128990	17290	17290	17290	17290	0
464	20250307	133100	85128990	17290	17290	17290	17290	0
465	20250307	133000	85128990	17290	17300	17300	17290	150
466	20250307	132900	82534380	17320	17320	17320	17320	0
467	20250307	132800	82534380	17320	17320	17320	17320	0
468	20250307	132700	82534380	17320	17320	17320	17300	69
469	20250307	132600	81340090	17320	17320	17320	17320	0
470	20250307	132500	81340090	17320	17320	17320	17320	0
471	20250307	132400	81340090	17320	17330	17330	17320	108
472	20250307	132300	79468920	17340	17370	17370	17340	46
473	20250307	132200	78669960	17340	17340	17340	17340	0
474	20250307	132100	78669960	17340	17340	17340	17340	0
475	20250307	132000	78669960	17340	17340	17340	17340	0
476	20250307	131900	78669960	17340	17340	17340	17340	0
477	20250307	131800	78669960	17340	17340	17340	17340	0
478	20250307	131700	78669960	17340	17340	17340	17340	0
479	20250307	131600	78669960	17340	17340	17340	17340	0
480	20250307	131500	78669960	17340	17340	17340	17340	0
481	20250307	131400	78669960	17340	17340	17340	17340	0
482	20250307	131300	78669960	17340	17340	17340	17340	52
483	20250307	131200	77768280	17560	17550	17560	17550	52
484	20250307	131100	76855330	17550	17550	17550	17550	1
485	20250307	131000	76837780	17350	17350	17350	17350	0
486	20250307	130900	76837780	17350	17340	17350	17340	11
487	20250307	130800	76646940	17350	17350	17350	17350	0
488	20250307	130700	76646940	17350	17350	17350	17350	0
489	20250307	130600	76646940	17350	17350	17350	17340	122
490	20250307	130500	74530740	17590	17590	17590	17590	10
491	20250307	130400	74354840	17610	17610	17610	17610	0
492	20250307	130300	74354840	17610	17610	17610	17610	0
493	20250307	130200	74354840	17610	17610	17610	17610	0
494	20250307	130100	74354840	17610	17610	17610	17610	0
495	20250307	130000	74354840	17610	17610	17610	17610	0
496	20250307	125900	74354840	17610	17610	17610	17610	0
497	20250307	125800	74354840	17610	17610	17610	17610	0
498	20250307	125700	74354840	17610	17610	17610	17610	0
499	20250307	125600	74354840	17610	17610	17610	17610	1
500	20250307	125500	74337230	17470	17470	17470	17470	0
501	20250307	125400	74337230	17470	17470	17470	17470	1
502	20250307	125300	74319760	17340	17340	17340	17340	0
503	20250307	125200	74319760	17340	17340	17340	17340	0
504	20250307	125100	74319760	17340	17340	17340	17340	0
505	20250307	125000	74319760	17340	17340	17340	17340	0
506	20250307	124900	74319760	17340	17340	17340	17340	49
507	20250307	124800	73470100	17340	17340	17340	17340	0
508	20250307	124700	73470100	17340	17340	17340	17340	1
509	20250307	124600	73452760	17300	17300	17300	17300	0
510	20250307	124500	73452760	17300	17300	17300	17300	0
511	20250307	124400	73452760	17300	17300	17300	17300	0
512	20250307	124300	73452760	17300	17300	17300	17300	0
513	20250307	124200	73452760	17300	17300	17300	17300	0
514	20250307	124100	73452760	17300	17300	17300	17300	0
515	20250307	124000	73452760	17300	17300	17300	17300	0
516	20250307	123900	73452760	17300	17300	17300	17300	0
517	20250307	123800	73452760	17300	17300	17300	17300	0
518	20250307	123700	73452760	17300	17300	17300	17300	0
519	20250307	123600	73452760	17300	17300	17300	17300	0
520	20250307	123500	73452760	17300	17300	17300	17300	0
521	20250307	123400	73452760	17300	17290	17300	17290	76
522	20250307	123300	72138020	17330	17330	17330	17330	0
523	20250307	123200	72138020	17330	17330	17330	17330	0
524	20250307	123100	72138020	17330	17330	17330	17330	0
525	20250307	123000	72138020	17330	17330	17330	17330	0
526	20250307	122900	72138020	17330	17330	17330	17330	0
527	20250307	122800	72138020	17330	17330	17330	17330	0
528	20250307	122700	72138020	17330	17330	17330	17330	0
529	20250307	122600	72138020	17330	17330	17330	17330	0
530	20250307	122500	72138020	17330	17330	17330	17330	0
531	20250307	122400	72138020	17330	17330	17330	17330	0
532	20250307	122300	72138020	17330	17330	17330	17330	0
533	20250307	122200	72138020	17330	17330	17330	17330	0
534	20250307	122100	72138020	17330	17330	17330	17330	0
535	20250307	122000	72138020	17330	17330	17330	17330	0
536	20250307	121900	72138020	17330	17330	17330	17330	0
537	20250307	121800	72138020	17330	17330	17330	17330	0
538	20250307	121700	72138020	17330	17330	17330	17330	0
539	20250307	121600	72138020	17330	17330	17330	17330	1
540	20250307	121500	72120690	17210	17210	17210	17210	0
541	20250307	121400	72120690	17210	17210	17210	17210	0
542	20250307	121300	72120690	17210	17210	17210	17210	0
543	20250307	121200	72120690	17210	17210	17210	17210	0
544	20250307	121100	72120690	17210	17210	17210	17210	14
545	20250307	121000	71879750	17300	17300	17300	17300	0
546	20250307	120900	71879750	17300	17300	17300	17300	5
547	20250307	120800	71793250	17200	17200	17200	17200	0
548	20250307	120700	71793250	17200	17200	17200	17200	0
549	20250307	120600	71793250	17200	17200	17200	17200	0
550	20250307	120500	71793250	17200	17200	17200	17200	0
551	20250307	120400	71793250	17200	17200	17200	17200	0
552	20250307	120300	71793250	17200	17200	17200	17200	0
553	20250307	120200	71793250	17200	17200	17200	17200	0
554	20250307	120100	71793250	17200	17200	17200	17200	0
555	20250307	120000	71793250	17200	17200	17200	17200	0
556	20250307	115900	71793250	17200	17200	17200	17200	0
557	20250307	115800	71793250	17200	17200	17200	17200	0
558	20250307	115700	71793250	17200	17200	17200	17200	0
559	20250307	115600	71793250	17200	17200	17200	17200	0
560	20250307	115500	71793250	17200	17200	17200	17200	1
561	20250307	115400	71776050	17290	17290	17290	17290	0
562	20250307	115300	71776050	17290	17290	17290	17290	0
563	20250307	115200	71776050	17290	17290	17290	17290	146
564	20250307	115100	69251710	17180	17180	17180	17180	100
565	20250307	115000	67533710	17180	17180	17180	17180	0
566	20250307	114900	67533710	17180	17180	17180	17180	0
567	20250307	114800	67533710	17180	17180	17180	17180	0
568	20250307	114700	67533710	17180	17180	17180	17180	0
569	20250307	114600	67533710	17180	17180	17180	17180	0
570	20250307	114500	67533710	17180	17300	17300	17180	200
571	20250307	114400	64094150	17300	17300	17300	17300	12
572	20250307	114300	63886550	17300	17300	17300	17300	0
573	20250307	114200	63886550	17300	17300	17300	17300	1
574	20250307	114100	63869250	17300	17300	17300	17300	0
575	20250307	114000	63869250	17300	17300	17300	17300	1
576	20250307	113900	63851950	17190	17200	17200	17190	5
577	20250307	113800	63765970	17210	17230	17230	17205	120
578	20250307	113700	61700360	17230	17250	17250	17230	5
579	20250307	113600	61614180	17260	17290	17290	17260	253
580	20250307	113500	57245020	17300	17320	17320	17300	363
581	20250307	113400	50961430	17330	17330	17330	17330	0
582	20250307	113300	50961430	17330	17330	17330	17330	0
583	20250307	113200	50961430	17330	17330	17330	17330	0
584	20250307	113100	50961430	17330	17330	17330	17330	21
585	20250307	113000	50597500	17330	17330	17330	17330	0
586	20250307	112900	50597500	17330	17330	17330	17330	10
587	20250307	112800	50424200	17330	17330	17330	17330	0
588	20250307	112700	50424200	17330	17330	17330	17330	0
589	20250307	112600	50424200	17330	17360	17360	17330	405
590	20250307	112500	43396910	17360	17360	17360	17360	0
591	20250307	112400	43396910	17360	17360	17360	17360	0
592	20250307	112300	43396910	17360	17360	17360	17360	0
593	20250307	112200	43396910	17360	17360	17360	17360	0
594	20250307	112100	43396910	17360	17360	17360	17360	0
595	20250307	112000	43396910	17360	17360	17360	17360	0
596	20250307	111900	43396910	17360	17360	17360	17360	3
597	20250307	111800	43344830	17360	17360	17360	17360	0
598	20250307	111700	43344830	17360	17360	17360	17360	0
599	20250307	111600	43344830	17360	17360	17360	17360	0
600	20250307	111500	43344830	17360	17360	17360	17360	0
601	20250307	111400	43344830	17360	17370	17370	17360	92
602	20250307	111300	41747630	17370	17370	17370	17370	0
603	20250307	111200	41747630	17370	17370	17370	17370	0
604	20250307	111100	41747630	17370	17370	17370	17370	0
605	20250307	111000	41747630	17370	17380	17380	17370	19
606	20250307	110900	41417560	17430	17430	17430	17430	0
607	20250307	110800	41417560	17430	17430	17430	17430	0
608	20250307	110700	41417560	17430	17430	17430	17430	0
609	20250307	110600	41417560	17430	17430	17430	17430	0
610	20250307	110500	41417560	17430	17430	17430	17430	1
611	20250307	110400	41400130	17400	17570	17570	17400	590
612	20250307	110300	31119010	17570	17570	17570	17570	3
613	20250307	110200	31066300	17480	17480	17480	17480	0
614	20250307	110100	31066300	17480	17480	17480	17480	0
615	20250307	110000	31066300	17480	17480	17480	17480	33
616	20250307	105900	30489460	17490	17490	17490	17490	0
617	20250307	105800	30489460	17490	17490	17490	17490	0
618	20250307	105700	30489460	17490	17490	17490	17490	0
619	20250307	105600	30489460	17490	17490	17490	17490	0
620	20250307	105500	30489460	17490	17690	17690	17490	3
621	20250307	105400	30436790	17490	17490	17490	17490	0
622	20250307	105300	30436790	17490	17490	17490	17490	0
623	20250307	105200	30436790	17490	17490	17490	17490	7
624	20250307	105100	30314360	17490	17490	17490	17490	0
625	20250307	105000	30314360	17490	17490	17490	17490	17
626	20250307	104900	30017030	17500	17500	17500	17500	0
627	20250307	104800	30017030	17500	17500	17500	17500	0
628	20250307	104700	30017030	17500	17500	17500	17500	0
629	20250307	104600	30017030	17500	17500	17500	17500	0
630	20250307	104500	30017030	17500	17500	17500	17500	0
631	20250307	104400	30017030	17500	17500	17500	17500	0
632	20250307	104300	30017030	17500	17500	17500	17500	0
633	20250307	104200	30017030	17500	17500	17500	17500	0
634	20250307	104100	30017030	17500	17500	17500	17500	0
635	20250307	104000	30017030	17500	17520	17520	17500	33
636	20250307	103900	29438930	17520	17520	17520	17520	0
637	20250307	103800	29438930	17520	17520	17520	17520	0
638	20250307	103700	29438930	17520	17700	17700	17520	63
639	20250307	103600	28325810	17700	17700	17700	17700	50
640	20250307	103500	27440810	17720	17720	17720	17720	1
641	20250307	103400	27423090	17530	17530	17530	17530	73
642	20250307	103300	26143400	17540	17570	17570	17540	226
643	20250307	103200	22176240	17740	17740	17740	17740	2
644	20250307	103100	22140760	17740	17740	17740	17740	0
645	20250307	103000	22140760	17740	17740	17740	17740	0
646	20250307	102900	22140760	17740	17740	17740	17740	0
647	20250307	102800	22140760	17740	17740	17740	17740	0
648	20250307	102700	22140760	17740	17740	17740	17740	0
649	20250307	102600	22140760	17740	17740	17740	17740	1
650	20250307	102500	22123020	17560	17560	17560	17560	0
651	20250307	102400	22123020	17560	17560	17560	17560	0
652	20250307	102300	22123020	17560	17560	17560	17560	0
653	20250307	102200	22123020	17560	17740	17740	17540	13
654	20250307	102100	21894720	17530	17530	17530	17530	0
655	20250307	102000	21894720	17530	17530	17530	17530	0
656	20250307	101900	21894720	17530	17530	17530	17530	0
657	20250307	101800	21894720	17530	17530	17530	17530	0
658	20250307	101700	21894720	17530	17530	17530	17530	70
659	20250307	101600	20667620	17530	17530	17530	17530	1
660	20250307	101500	20650090	17770	17770	17770	17770	0
661	20250307	101400	20650090	17770	17770	17770	17770	1
662	20250307	101300	20632320	17780	17780	17780	17780	0
663	20250307	101200	20632320	17780	17770	17780	17770	11
664	20250307	101100	20436840	17780	17780	17780	17780	0
665	20250307	101000	20436840	17780	17780	17780	17780	7
666	20250307	100900	20312380	17780	17780	17780	17780	0
667	20250307	100800	20312380	17780	17780	17780	17780	0
668	20250307	100700	20312380	17780	17780	17780	17780	0
669	20250307	100600	20312380	17780	17780	17780	17780	0
670	20250307	100500	20312380	17780	17780	17780	17780	3
671	20250307	100400	20259040	17780	17780	17780	17780	16
672	20250307	100300	19974560	17780	17760	17780	17760	118
673	20250307	100200	17877570	17760	17760	17770	17760	56
674	20250307	100100	16883000	17760	17500	17760	17460	278
675	20250307	100000	12012160	17770	17770	17770	17770	0
676	20250307	095900	12012160	17770	17770	17770	17770	11
677	20250307	095800	11816690	17780	17780	17780	17780	5
678	20250307	095700	11727790	17780	17460	17780	17460	32
679	20250307	095600	11165230	17780	17780	17780	17780	0
680	20250307	095500	11165230	17780	17690	17780	17690	100
681	20250307	095400	9394290	17690	17510	17690	17510	129
682	20250307	095300	7132020	17510	17510	17510	17510	0
683	20250307	095200	7132020	17510	17510	17510	17510	0
684	20250307	095100	7132020	17510	17510	17510	17510	0
685	20250307	095000	7132020	17510	17510	17510	17510	0
686	20250307	094900	7132020	17510	17510	17510	17510	16
687	20250307	094800	6851860	17410	17410	17410	17410	1
688	20250307	094700	6834450	17510	17510	17510	17510	0
689	20250307	094600	6834450	17510	17510	17510	17510	0
690	20250307	094500	6834450	17510	17510	17510	17510	2
691	20250307	094400	6799430	17510	17510	17510	17510	0
692	20250307	094300	6799430	17510	17510	17510	17510	0
693	20250307	094200	6799430	17510	17510	17510	17510	23
694	20250307	094100	6396700	17500	17500	17500	17500	10
695	20250307	094000	6221700	17500	17500	17500	17500	0
696	20250307	093900	6221700	17500	17500	17500	17500	14
697	20250307	093800	5976700	17510	17510	17510	17510	0
698	20250307	093700	5976700	17510	17510	17510	17510	0
699	20250307	093600	5976700	17510	17510	17510	17510	0
700	20250307	093500	5976700	17510	17510	17510	17510	0
701	20250307	093400	5976700	17510	17510	17510	17510	0
702	20250307	093300	5976700	17510	17510	17510	17510	0
703	20250307	093200	5976700	17510	17510	17510	17510	0
704	20250307	093100	5976700	17510	17510	17510	17510	0
705	20250307	093000	5976700	17510	17510	17510	17510	0
706	20250307	092900	5976700	17510	17510	17510	17510	1
707	20250307	092800	5959190	17520	17520	17520	17520	0
708	20250307	092700	5959190	17520	17520	17520	17520	0
709	20250307	092600	5959190	17520	17520	17520	17520	1
710	20250307	092500	5941670	17320	17410	17410	17320	186
711	20250307	092400	2707480	17400	17400	17400	17400	0
712	20250307	092300	2707480	17400	17400	17400	17400	0
713	20250307	092200	2707480	17400	17390	17400	17390	34
714	20250307	092100	2115940	17390	17390	17390	17390	0
715	20250307	092000	2115940	17390	17390	17390	17390	0
716	20250307	091900	2115940	17390	17390	17390	17390	1
717	20250307	091800	2098550	17300	17300	17300	17300	30
718	20250307	091700	1579550	17400	17400	17400	17400	0
719	20250307	091600	1579550	17400	17400	17400	17400	22
720	20250307	091500	1196750	17410	17410	17410	17410	0
721	20250307	091400	1196750	17410	17410	17410	17410	0
722	20250307	091300	1196750	17410	17410	17410	17410	0
723	20250307	091200	1196750	17410	17410	17410	17410	0
724	20250307	091100	1196750	17410	17410	17410	17410	0
725	20250307	091000	1196750	17410	17410	17410	17410	0
726	20250307	090900	1196750	17410	17410	17410	17410	5
727	20250307	090800	1109700	17410	17410	17410	17410	0
728	20250307	090700	1109700	17410	17410	17410	17410	0
729	20250307	090600	1109700	17410	17410	17410	17410	0
730	20250307	090500	1109700	17410	17410	17410	17410	0
731	20250307	090400	1109700	17410	17410	17410	17410	0
732	20250307	090300	1109700	17410	17410	17410	17410	2
733	20250307	090200	1074880	17260	17260	17260	17260	31
734	20250307	090100	539820	17410	17410	17410	17410	0
735	20250307	090000	539820	17410	17520	17520	17410	31