KissMeData/038070/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192400	355454405	6960	6960	6960	6960	429
3	20250307	192300	355454405	6960	6960	6960	6960	0
4	20250307	192200	355454405	6960	6960	6960	6960	0
5	20250307	192100	355454405	6960	6960	6960	6960	0
6	20250307	192000	355454405	6960	6960	6960	6960	0
7	20250307	191900	355454405	6960	6960	6960	6960	0
8	20250307	191800	355454405	6960	6960	6960	6960	0
9	20250307	191700	355454405	6960	6960	6960	6960	0
10	20250307	191600	355454405	6960	6960	6960	6960	0
11	20250307	191500	355454405	6960	6960	6960	6960	0
12	20250307	191400	355454405	6960	6960	6960	6960	0
13	20250307	191300	355454405	6960	6960	6960	6960	0
14	20250307	191200	355454405	6960	6960	6960	6960	0
15	20250307	191100	355454405	6960	6960	6960	6960	0
16	20250307	191000	355454405	6960	6960	6960	6960	0
17	20250307	190900	355454405	6960	6960	6960	6960	0
18	20250307	190800	355454405	6960	6960	6960	6960	0
19	20250307	190700	355454405	6960	6960	6960	6960	0
20	20250307	190600	355454405	6960	6960	6960	6960	0
21	20250307	190500	355454405	6960	6960	6960	6960	0
22	20250307	190400	355454405	6960	6960	6960	6960	0
23	20250307	190300	355454405	6960	6960	6960	6960	0
24	20250307	190200	355454405	6960	6960	6960	6960	0
25	20250307	190100	355454405	6960	6960	6960	6960	0
26	20250307	190000	355454405	6960	6960	6960	6960	0
27	20250307	185900	355454405	6960	6960	6960	6960	0
28	20250307	185800	355454405	6960	6960	6960	6960	0
29	20250307	185700	355454405	6960	6960	6960	6960	0
30	20250307	185600	355454405	6960	6960	6960	6960	0
31	20250307	185500	355454405	6960	6960	6960	6960	0
32	20250307	185400	355454405	6960	6960	6960	6960	429
33	20250307	185300	355454405	6960	6960	6960	6960	0
34	20250307	185200	355454405	6960	6960	6960	6960	0
35	20250307	185100	355454405	6960	6960	6960	6960	0
36	20250307	185000	355454405	6960	6960	6960	6960	0
37	20250307	184900	355454405	6960	6960	6960	6960	0
38	20250307	184800	355454405	6960	6960	6960	6960	0
39	20250307	184700	355454405	6960	6960	6960	6960	0
40	20250307	184600	355454405	6960	6960	6960	6960	0
41	20250307	184500	355454405	6960	6960	6960	6960	0
42	20250307	184400	355454405	6960	6960	6960	6960	0
43	20250307	184300	355454405	6960	6960	6960	6960	0
44	20250307	184200	355454405	6960	6960	6960	6960	0
45	20250307	184100	355454405	6960	6960	6960	6960	0
46	20250307	184000	355454405	6960	6960	6960	6960	0
47	20250307	183900	355454405	6960	6960	6960	6960	0
48	20250307	183800	355454405	6960	6960	6960	6960	0
49	20250307	183700	355454405	6960	6960	6960	6960	0
50	20250307	183600	355454405	6960	6960	6960	6960	0
51	20250307	183500	355454405	6960	6960	6960	6960	0
52	20250307	183400	355454405	6960	6960	6960	6960	0
53	20250307	183300	355454405	6960	6960	6960	6960	0
54	20250307	183200	355454405	6960	6960	6960	6960	0
55	20250307	183100	355454405	6960	6960	6960	6960	0
56	20250307	183000	355454405	6960	6960	6960	6960	0
57	20250307	182900	355454405	6960	6960	6960	6960	0
58	20250307	182800	355454405	6960	6960	6960	6960	0
59	20250307	182700	355454405	6960	6960	6960	6960	0
60	20250307	182600	355454405	6960	6960	6960	6960	0
61	20250307	182500	355454405	6960	6960	6960	6960	0
62	20250307	182400	355454405	6960	6960	6960	6960	429
63	20250307	182300	355454405	6960	6960	6960	6960	0
64	20250307	182200	355454405	6960	6960	6960	6960	0
65	20250307	182100	355454405	6960	6960	6960	6960	0
66	20250307	182000	355454405	6960	6960	6960	6960	0
67	20250307	181900	355454405	6960	6960	6960	6960	0
68	20250307	181800	355454405	6960	6960	6960	6960	0
69	20250307	181700	355454405	6960	6960	6960	6960	0
70	20250307	181600	355454405	6960	6960	6960	6960	0
71	20250307	181500	355454405	6960	6960	6960	6960	0
72	20250307	181400	355454405	6960	6960	6960	6960	0
73	20250307	181300	355454405	6960	6960	6960	6960	0
74	20250307	181200	355454405	6960	6960	6960	6960	0
75	20250307	181100	355454405	6960	6960	6960	6960	0
76	20250307	181000	355454405	6960	6960	6960	6960	0
77	20250307	180900	355454405	6960	6960	6960	6960	0
78	20250307	180800	355454405	6960	6960	6960	6960	0
79	20250307	180700	355454405	6960	6960	6960	6960	0
80	20250307	180600	355454405	6960	6960	6960	6960	0
81	20250307	180500	355454405	6960	6960	6960	6960	0
82	20250307	180400	355454405	6960	6960	6960	6960	0
83	20250307	180300	355454405	6960	6960	6960	6960	0
84	20250307	180200	355454405	6960	6960	6960	6960	0
85	20250307	180100	355454405	6960	6960	6960	6960	0
86	20250307	180000	355454405	6960	6960	6960	6960	0
87	20250307	175900	355454405	6960	6960	6960	6960	0
88	20250307	175800	355454405	6960	6960	6960	6960	0
89	20250307	175700	355454405	6960	6960	6960	6960	0
90	20250307	175600	355454405	6960	6960	6960	6960	0
91	20250307	175500	355454405	6960	6960	6960	6960	0
92	20250307	175400	355454405	6960	6960	6960	6960	429
93	20250307	175300	355454405	6960	6960	6960	6960	0
94	20250307	175200	355454405	6960	6960	6960	6960	0
95	20250307	175100	355454405	6960	6960	6960	6960	0
96	20250307	175000	355454405	6960	6960	6960	6960	0
97	20250307	174900	355454405	6960	6960	6960	6960	0
98	20250307	174800	355454405	6960	6960	6960	6960	0
99	20250307	174700	355454405	6960	6960	6960	6960	0
100	20250307	174600	355454405	6960	6960	6960	6960	0
101	20250307	174500	355454405	6960	6960	6960	6960	0
102	20250307	174400	355454405	6960	6960	6960	6960	0
103	20250307	174300	355454405	6960	6960	6960	6960	0
104	20250307	174200	355454405	6960	6960	6960	6960	0
105	20250307	174100	355454405	6960	6960	6960	6960	0
106	20250307	174000	355454405	6960	6960	6960	6960	0
107	20250307	173900	355454405	6960	6960	6960	6960	0
108	20250307	173800	355454405	6960	6960	6960	6960	0
109	20250307	173700	355454405	6960	6960	6960	6960	0
110	20250307	173600	355454405	6960	6960	6960	6960	0
111	20250307	173500	355454405	6960	6960	6960	6960	0
112	20250307	173400	355454405	6960	6960	6960	6960	0
113	20250307	173300	355454405	6960	6960	6960	6960	0
114	20250307	173200	355454405	6960	6960	6960	6960	0
115	20250307	173100	355454405	6960	6960	6960	6960	0
116	20250307	173000	355454405	6960	6960	6960	6960	0
117	20250307	172900	355454405	6960	6960	6960	6960	0
118	20250307	172800	355454405	6960	6960	6960	6960	0
119	20250307	172700	355454405	6960	6960	6960	6960	0
120	20250307	172600	355454405	6960	6960	6960	6960	0
121	20250307	172500	355454405	6960	6960	6960	6960	0
122	20250307	172400	355454405	6960	6960	6960	6960	429
123	20250307	172300	355454405	6960	6960	6960	6960	0
124	20250307	172200	355454405	6960	6960	6960	6960	0
125	20250307	172100	355454405	6960	6960	6960	6960	0
126	20250307	172000	355454405	6960	6960	6960	6960	0
127	20250307	171900	355454405	6960	6960	6960	6960	0
128	20250307	171800	355454405	6960	6960	6960	6960	0
129	20250307	171700	355454405	6960	6960	6960	6960	0
130	20250307	171600	355454405	6960	6960	6960	6960	0
131	20250307	171500	355454405	6960	6960	6960	6960	0
132	20250307	171400	355454405	6960	6960	6960	6960	0
133	20250307	171300	355454405	6960	6960	6960	6960	0
134	20250307	171200	355454405	6960	6960	6960	6960	0
135	20250307	171100	355454405	6960	6960	6960	6960	0
136	20250307	171000	355454405	6960	6960	6960	6960	0
137	20250307	170900	355454405	6960	6960	6960	6960	0
138	20250307	170800	355454405	6960	6960	6960	6960	0
139	20250307	170700	355454405	6960	6960	6960	6960	0
140	20250307	170600	355454405	6960	6960	6960	6960	0
141	20250307	170500	355454405	6960	6960	6960	6960	0
142	20250307	170400	355454405	6960	6960	6960	6960	0
143	20250307	170300	355454405	6960	6960	6960	6960	0
144	20250307	170200	355454405	6960	6960	6960	6960	0
145	20250307	170100	355454405	6960	6960	6960	6960	0
146	20250307	170000	355454405	6960	6960	6960	6960	0
147	20250307	165900	355454405	6960	6960	6960	6960	0
148	20250307	165800	355454405	6960	6960	6960	6960	0
149	20250307	165700	355454405	6960	6960	6960	6960	0
150	20250307	165600	355454405	6960	6960	6960	6960	0
151	20250307	165500	355454405	6960	6960	6960	6960	0
152	20250307	165400	355454405	6960	6960	6960	6960	429
153	20250307	165300	355454405	6960	6960	6960	6960	0
154	20250307	165200	355454405	6960	6960	6960	6960	0
155	20250307	165100	355454405	6960	6960	6960	6960	0
156	20250307	165000	355454405	6960	6960	6960	6960	0
157	20250307	164900	355454405	6960	6960	6960	6960	0
158	20250307	164800	355454405	6960	6960	6960	6960	0
159	20250307	164700	355454405	6960	6960	6960	6960	0
160	20250307	164600	355454405	6960	6960	6960	6960	0
161	20250307	164500	355454405	6960	6960	6960	6960	0
162	20250307	164400	355454405	6960	6960	6960	6960	0
163	20250307	164300	355454405	6960	6960	6960	6960	0
164	20250307	164200	355454405	6960	6960	6960	6960	0
165	20250307	164100	355454405	6960	6960	6960	6960	0
166	20250307	164000	355454405	6960	6960	6960	6960	0
167	20250307	163900	355454405	6960	6960	6960	6960	0
168	20250307	163800	355454405	6960	6960	6960	6960	0
169	20250307	163700	355454405	6960	6960	6960	6960	0
170	20250307	163600	355454405	6960	6960	6960	6960	0
171	20250307	163500	355454405	6960	6960	6960	6960	0
172	20250307	163400	355454405	6960	6960	6960	6960	0
173	20250307	163300	355454405	6960	6960	6960	6960	0
174	20250307	163200	355454405	6960	6960	6960	6960	0
175	20250307	163100	355454405	6960	6960	6960	6960	0
176	20250307	163000	355454405	6960	6960	6960	6960	0
177	20250307	162900	355454405	6960	6960	6960	6960	0
178	20250307	162800	355454405	6960	6960	6960	6960	0
179	20250307	162700	355454405	6960	6960	6960	6960	0
180	20250307	162600	355454405	6960	6960	6960	6960	0
181	20250307	162500	355454405	6960	6960	6960	6960	0
182	20250307	162400	355454405	6960	6960	6960	6960	429
183	20250307	162300	355454405	6960	6960	6960	6960	0
184	20250307	162200	355454405	6960	6960	6960	6960	0
185	20250307	162100	355454405	6960	6960	6960	6960	0
186	20250307	162000	355454405	6960	6960	6960	6960	0
187	20250307	161900	355454405	6960	6960	6960	6960	0
188	20250307	161800	355454405	6960	6960	6960	6960	0
189	20250307	161700	355454405	6960	6960	6960	6960	0
190	20250307	161600	355454405	6960	6960	6960	6960	0
191	20250307	161500	355454405	6960	6960	6960	6960	0
192	20250307	161400	355454405	6960	6960	6960	6960	0
193	20250307	161300	355454405	6960	6960	6960	6960	0
194	20250307	161200	355454405	6960	6960	6960	6960	0
195	20250307	161100	355454405	6960	6960	6960	6960	0
196	20250307	161000	355454405	6960	6960	6960	6960	0
197	20250307	160900	355454405	6960	6960	6960	6960	0
198	20250307	160800	355454405	6960	6960	6960	6960	0
199	20250307	160700	355454405	6960	6960	6960	6960	0
200	20250307	160600	355454405	6960	6960	6960	6960	0
201	20250307	160500	355454405	6960	6960	6960	6960	0
202	20250307	160400	355454405	6960	6960	6960	6960	0
203	20250307	160300	355454405	6960	6960	6960	6960	0
204	20250307	160200	355454405	6960	6960	6960	6960	0
205	20250307	160100	355454405	6960	6960	6960	6960	0
206	20250307	160000	355454405	6960	6960	6960	6960	0
207	20250307	155900	355454405	6960	6960	6960	6960	0
208	20250307	155800	355454405	6960	6960	6960	6960	0
209	20250307	155700	355454405	6960	6960	6960	6960	0
210	20250307	155600	355454405	6960	6960	6960	6960	0
211	20250307	155500	355454405	6960	6960	6960	6960	0
212	20250307	155400	355454405	6960	6960	6960	6960	429
213	20250307	155300	355454405	6960	6960	6960	6960	0
214	20250307	155200	355454405	6960	6960	6960	6960	0
215	20250307	155100	355454405	6960	6960	6960	6960	0
216	20250307	155000	355454405	6960	6960	6960	6960	0
217	20250307	154900	355454405	6960	6960	6960	6960	0
218	20250307	154800	355454405	6960	6960	6960	6960	0
219	20250307	154700	355454405	6960	6960	6960	6960	0
220	20250307	154600	355454405	6960	6960	6960	6960	0
221	20250307	154500	355454405	6960	6960	6960	6960	0
222	20250307	154400	355454405	6960	6960	6960	6960	0
223	20250307	154300	355454405	6960	6960	6960	6960	0
224	20250307	154200	355454405	6960	6960	6960	6960	0
225	20250307	154100	355454405	6960	6960	6960	6960	0
226	20250307	154000	355454405	6960	6960	6960	6960	0
227	20250307	153900	355454405	6960	6960	6960	6960	0
228	20250307	153800	355454405	6960	6960	6960	6960	0
229	20250307	153700	355454405	6960	6960	6960	6960	0
230	20250307	153600	355454405	6960	6960	6960	6960	0
231	20250307	153500	355454405	6960	6960	6960	6960	0
232	20250307	153400	355454405	6960	6960	6960	6960	0
233	20250307	153300	355454405	6960	6960	6960	6960	0
234	20250307	153200	355454405	6960	6960	6960	6960	0
235	20250307	153100	355454405	6960	6960	6960	6960	0
236	20250307	153000	355454405	6960	6960	6960	6960	429
237	20250307	152900	352468565	6950	6950	6950	6950	0
238	20250307	152800	352468565	6950	6950	6950	6950	0
239	20250307	152700	352468565	6950	6950	6950	6950	0
240	20250307	152600	352468565	6950	6950	6950	6950	0
241	20250307	152500	352468565	6950	6950	6950	6950	0
242	20250307	152400	352468565	6950	6950	6950	6950	0
243	20250307	152300	352468565	6950	6950	6950	6950	0
244	20250307	152200	352468565	6950	6950	6950	6950	0
245	20250307	152100	352468565	6950	6950	6950	6950	0
246	20250307	152000	352468565	6950	6950	6950	6950	0
247	20250307	151900	352468565	6950	6950	6950	6900	56
248	20250307	151800	352082015	6900	6900	6900	6900	964
249	20250307	151700	345430415	6960	6960	6960	6960	1
250	20250307	151600	345423455	6900	6900	6900	6900	35
251	20250307	151500	345181955	6960	6900	6960	6900	522
252	20250307	151400	341580095	6950	6950	6950	6950	171
253	20250307	151300	340391645	6950	6910	6950	6900	103
254	20250307	151200	339679905	6960	6960	6960	6960	1
255	20250307	151100	339672945	6910	6960	6960	6910	29
256	20250307	151000	339472355	6970	6970	6970	6970	220
257	20250307	150900	337938955	6970	6970	6970	6970	6
258	20250307	150800	337897135	6970	6970	6970	6970	1
259	20250307	150700	337890165	6940	6940	6940	6940	28
260	20250307	150600	337695845	6970	6970	6970	6970	9
261	20250307	150500	337633115	6970	6950	6970	6950	467
262	20250307	150400	334380675	6940	6940	6940	6940	83
263	20250307	150300	333804655	6930	6930	6930	6930	98
264	20250307	150200	333125515	6920	6920	6920	6920	70
265	20250307	150100	332641115	6910	6910	6910	6910	111
266	20250307	150000	331874105	6880	6900	6900	6880	716
267	20250307	145900	326940785	6910	6910	6910	6900	469
268	20250307	145800	323700395	6920	6920	6920	6920	0
269	20250307	145700	323700395	6920	6910	6920	6910	100
270	20250307	145600	323008535	6900	6900	6900	6900	1
271	20250307	145500	323001635	6900	6900	6900	6900	1
272	20250307	145400	322994735	6880	6880	6880	6880	0
273	20250307	145300	322994735	6880	6890	6890	6880	151
274	20250307	145200	321955845	6870	6880	6880	6870	265
275	20250307	145100	320133565	6890	6890	6890	6890	10
276	20250307	145000	320064665	6910	6910	6910	6910	2
277	20250307	144900	320050845	6910	6910	6910	6910	0
278	20250307	144800	320050845	6910	6910	6910	6910	75
279	20250307	144700	319532595	6910	6910	6910	6910	0
280	20250307	144600	319532595	6910	6920	6920	6850	5711
281	20250307	144500	280210085	6910	6910	6910	6910	0
282	20250307	144400	280210085	6910	6940	6940	6910	2328
283	20250307	144300	264100005	6940	6940	6940	6940	0
284	20250307	144200	264100005	6940	6940	6940	6940	10
285	20250307	144100	264030605	6970	6940	6970	6940	50
286	20250307	144000	263683575	6930	6930	6930	6930	0
287	20250307	143900	263683575	6930	6930	6930	6930	0
288	20250307	143800	263683575	6930	6930	6930	6930	0
289	20250307	143700	263683575	6930	6950	6950	6930	591
290	20250307	143600	259579305	6950	6965	6965	6950	527
291	20250307	143500	255915220	6965	6965	6965	6965	50
292	20250307	143400	255566970	6970	6970	6970	6970	0
293	20250307	143300	255566970	6970	6970	6970	6970	1
294	20250307	143200	255560000	6960	6960	6960	6960	0
295	20250307	143100	255560000	6960	6960	6960	6960	0
296	20250307	143000	255560000	6960	6960	6960	6960	0
297	20250307	142900	255560000	6960	6960	6960	6960	0
298	20250307	142800	255560000	6960	6960	6960	6960	0
299	20250307	142700	255560000	6960	6960	6960	6960	50
300	20250307	142600	255212000	6950	6970	6970	6950	107
301	20250307	142500	254467010	6970	6950	6970	6940	213
302	20250307	142400	252985570	6960	6960	6960	6960	0
303	20250307	142300	252985570	6960	6960	6960	6960	21
304	20250307	142200	252839410	6960	6980	6980	6960	80
305	20250307	142100	252281050	6980	6980	6980	6980	1
306	20250307	142000	252274070	6930	6930	6930	6930	47
307	20250307	141900	251948360	6930	6940	6940	6930	738
308	20250307	141800	246832630	6940	6960	6980	6940	122
309	20250307	141700	245983415	6980	6980	6980	6980	0
310	20250307	141600	245983415	6980	6980	6980	6980	1
311	20250307	141500	245976435	6930	6940	6940	6930	20
312	20250307	141400	245837735	6980	6980	6980	6980	1
313	20250307	141300	245830755	6930	6930	6930	6930	0
314	20250307	141200	245830755	6930	6930	6930	6930	430
315	20250307	141100	242850855	6950	6950	6950	6950	100
316	20250307	141000	242155855	6950	6950	6950	6950	100
317	20250307	140900	241460855	7010	7010	7020	6950	419
318	20250307	140800	238524735	6940	7010	7020	6940	1874
319	20250307	140700	225460115	7010	7010	7010	7010	0
320	20250307	140600	225460115	7010	7000	7010	7000	3
321	20250307	140500	225439105	6950	6960	6960	6950	400
322	20250307	140400	222658095	6960	6930	6960	6930	399
323	20250307	140300	219891435	6930	6960	6960	6930	2665
324	20250307	140200	201388185	6960	6980	6980	6960	806
325	20250307	140100	195765565	6980	7030	7030	6980	3036
326	20250307	140000	174499565	7040	7050	7050	7040	977
327	20250307	135900	167620155	7050	7050	7050	7050	0
328	20250307	135800	167620155	7050	7050	7050	7050	0
329	20250307	135700	167620155	7050	7050	7050	7050	0
330	20250307	135600	167620155	7050	7050	7050	7050	0
331	20250307	135500	167620155	7050	7050	7050	7050	40
332	20250307	135400	167338155	7050	7050	7050	7050	0
333	20250307	135300	167338155	7050	7050	7050	7050	32
334	20250307	135200	167112555	7050	7050	7050	7050	0
335	20250307	135100	167112555	7050	7050	7050	7050	0
336	20250307	135000	167112555	7050	7050	7050	7050	0
337	20250307	134900	167112555	7050	7050	7050	7050	0
338	20250307	134800	167112555	7050	7050	7050	7050	0
339	20250307	134700	167112555	7050	7050	7050	7050	0
340	20250307	134600	167112555	7050	7050	7050	7050	0
341	20250307	134500	167112555	7050	7050	7050	7050	252
342	20250307	134400	165335955	7050	7050	7050	7050	52
343	20250307	134300	164969355	7040	7040	7040	7040	0
344	20250307	134200	164969355	7040	7040	7040	7040	6
345	20250307	134100	164927115	7100	7100	7100	7100	0
346	20250307	134000	164927115	7100	7100	7100	7100	0
347	20250307	133900	164927115	7100	7100	7100	7100	66
348	20250307	133800	164458515	7100	7100	7100	7100	0
349	20250307	133700	164458515	7100	7100	7100	7100	0
350	20250307	133600	164458515	7100	7060	7100	7060	3000
351	20250307	133500	143197385	7060	7060	7060	7060	0
352	20250307	133400	143197385	7060	7060	7060	7060	1
353	20250307	133300	143190325	7020	7020	7020	7020	0
354	20250307	133200	143190325	7020	7020	7020	7020	0
355	20250307	133100	143190325	7020	7020	7020	7020	0
356	20250307	133000	143190325	7020	7020	7020	7020	0
357	20250307	132900	143190325	7020	7020	7020	7020	0
358	20250307	132800	143190325	7020	7020	7020	7020	613
359	20250307	132700	138887065	7020	7040	7040	7020	1000
360	20250307	132600	131854255	7060	7060	7060	7060	1
361	20250307	132500	131847195	7060	7060	7060	7060	0
362	20250307	132400	131847195	7060	7060	7060	7060	0
363	20250307	132300	131847195	7060	7060	7060	7060	0
364	20250307	132200	131847195	7060	7060	7060	7060	0
365	20250307	132100	131847195	7060	7060	7060	7060	1
366	20250307	132000	131840135	7030	7050	7050	7030	473
367	20250307	131900	128509895	7050	7050	7050	7050	41
368	20250307	131800	128220845	7070	7070	7070	7070	0
369	20250307	131700	128220845	7070	7070	7070	7070	0
370	20250307	131600	128220845	7070	7070	7070	7070	0
371	20250307	131500	128220845	7070	7070	7070	7070	1
372	20250307	131400	128213775	7060	7060	7060	7060	0
373	20250307	131300	128213775	7060	7060	7060	7060	0
374	20250307	131200	128213775	7060	7060	7060	7060	0
375	20250307	131100	128213775	7060	7060	7060	7060	22
376	20250307	131000	128058455	7070	7070	7070	7070	0
377	20250307	130900	128058455	7070	7070	7070	7070	0
378	20250307	130800	128058455	7070	7070	7070	7070	100
379	20250307	130700	127351455	7070	7070	7070	7070	0
380	20250307	130600	127351455	7070	7070	7070	7070	0
381	20250307	130500	127351455	7070	7070	7070	7070	0
382	20250307	130400	127351455	7070	7070	7070	7070	0
383	20250307	130300	127351455	7070	7070	7070	7070	0
384	20250307	130200	127351455	7070	7070	7070	7070	0
385	20250307	130100	127351455	7070	7070	7070	7070	0
386	20250307	130000	127351455	7070	7070	7070	7070	0
387	20250307	125900	127351455	7070	7070	7070	7070	0
388	20250307	125800	127351455	7070	7070	7070	7070	0
389	20250307	125700	127351455	7070	7070	7070	7070	0
390	20250307	125600	127351455	7070	7070	7070	7070	0
391	20250307	125500	127351455	7070	7070	7070	7070	1
392	20250307	125400	127344385	7080	7080	7080	7080	0
393	20250307	125300	127344385	7080	7080	7080	7080	0
394	20250307	125200	127344385	7080	7080	7080	7080	0
395	20250307	125100	127344385	7080	7080	7080	7080	0
396	20250307	125000	127344385	7080	7080	7080	7080	0
397	20250307	124900	127344385	7080	7080	7080	7080	0
398	20250307	124800	127344385	7080	7080	7080	7080	0
399	20250307	124700	127344385	7080	7080	7080	7080	0
400	20250307	124600	127344385	7080	7080	7080	7080	0
401	20250307	124500	127344385	7080	7080	7080	7080	0
402	20250307	124400	127344385	7080	7080	7080	7080	0
403	20250307	124300	127344385	7080	7080	7080	7080	1
404	20250307	124200	127337305	7040	7040	7040	7040	75
405	20250307	124100	126809305	7030	7030	7030	7030	0
406	20250307	124000	126809305	7030	7020	7030	7020	645
407	20250307	123900	122277955	7030	7030	7030	7030	0
408	20250307	123800	122277955	7030	7030	7030	7030	0
409	20250307	123700	122277955	7030	7030	7030	7030	19
410	20250307	123600	122144385	7030	7030	7030	7030	240
411	20250307	123500	120457185	7030	7030	7030	7030	0
412	20250307	123400	120457185	7030	7030	7030	7030	0
413	20250307	123300	120457185	7030	7030	7030	7030	0
414	20250307	123200	120457185	7030	7030	7030	7030	0
415	20250307	123100	120457185	7030	7030	7030	7030	0
416	20250307	123000	120457185	7030	7030	7030	7030	0
417	20250307	122900	120457185	7030	7030	7030	7030	0
418	20250307	122800	120457185	7030	7030	7030	7030	0
419	20250307	122700	120457185	7030	7030	7030	7030	0
420	20250307	122600	120457185	7030	7030	7030	7030	0
421	20250307	122500	120457185	7030	7030	7030	7030	0
422	20250307	122400	120457185	7030	7030	7030	7030	0
423	20250307	122300	120457185	7030	7030	7030	7030	0
424	20250307	122200	120457185	7030	7030	7030	7030	0
425	20250307	122100	120457185	7030	7030	7030	7030	3
426	20250307	122000	120436095	7030	7030	7030	7030	0
427	20250307	121900	120436095	7030	7030	7030	7020	14
428	20250307	121800	120337795	7020	7020	7020	7020	0
429	20250307	121700	120337795	7020	7020	7020	7020	0
430	20250307	121600	120337795	7020	7020	7020	7020	1
431	20250307	121500	120330775	7020	7020	7020	7020	4
432	20250307	121400	120302695	7030	7030	7030	7030	10
433	20250307	121300	120232395	7010	7010	7010	7010	0
434	20250307	121200	120232395	7010	7020	7020	7010	402
435	20250307	121100	117410375	7030	7030	7030	7030	0
436	20250307	121000	117410375	7030	7030	7030	7030	3
437	20250307	120900	117389285	7030	7030	7030	7030	10
438	20250307	120800	117318985	7010	7010	7010	7010	0
439	20250307	120700	117318985	7010	7010	7010	7010	0
440	20250307	120600	117318985	7010	7010	7010	7010	0
441	20250307	120500	117318985	7010	7010	7010	7010	1
442	20250307	120400	117311975	7020	7020	7020	7020	3
443	20250307	120300	117290915	7020	7020	7020	7020	1
444	20250307	120200	117283895	7010	7010	7010	7010	1
445	20250307	120100	117276885	7010	7010	7010	7010	0
446	20250307	120000	117276885	7010	7010	7010	7010	0
447	20250307	115900	117276885	7010	7010	7010	7010	0
448	20250307	115800	117276885	7010	7010	7010	7010	0
449	20250307	115700	117276885	7010	7010	7010	7010	25
450	20250307	115600	117101635	7020	7020	7020	7020	71
451	20250307	115500	116603215	7020	7020	7020	7020	65
452	20250307	115400	116146915	7040	7040	7040	7040	0
453	20250307	115300	116146915	7040	7040	7040	7040	0
454	20250307	115200	116146915	7040	7040	7040	7040	0
455	20250307	115100	116146915	7040	7000	7040	7000	428
456	20250307	115000	113150875	7010	7040	7040	7010	3101
457	20250307	114900	91406585	7020	7030	7030	7020	470
458	20250307	114800	88102495	7070	7070	7070	7070	0
459	20250307	114700	88102495	7070	7070	7070	7070	1
460	20250307	114600	88095425	7040	7040	7040	7040	0
461	20250307	114500	88095425	7040	7040	7040	7040	1
462	20250307	114400	88088385	7070	7070	7070	7070	1
463	20250307	114300	88081315	7070	7050	7070	7050	2
464	20250307	114200	88067195	7040	7040	7040	7040	77
465	20250307	114100	87525115	7040	7040	7040	7040	1
466	20250307	114000	87518075	7030	7030	7030	7030	10
467	20250307	113900	87447775	7030	7030	7030	7030	0
468	20250307	113800	87447775	7030	7030	7030	7030	125
469	20250307	113700	86569025	7040	7040	7040	7040	5
470	20250307	113600	86533825	7040	7040	7040	7030	15
471	20250307	113500	86428345	7040	7040	7040	7040	0
472	20250307	113400	86428345	7040	7040	7040	7040	2
473	20250307	113300	86414265	7040	7040	7040	7040	1
474	20250307	113200	86407225	7040	7040	7040	7040	100
475	20250307	113100	85703225	7040	7040	7040	7040	106
476	20250307	113000	84956985	7040	7040	7040	7040	2
477	20250307	112900	84942905	7030	7030	7030	7030	25
478	20250307	112800	84767155	7040	7075	7075	7040	1042
479	20250307	112700	77428440	7080	7080	7080	7080	0
480	20250307	112600	77428440	7080	7090	7090	7080	8
481	20250307	112500	77371790	7080	7080	7080	7080	0
482	20250307	112400	77371790	7080	7080	7080	7080	0
483	20250307	112300	77371790	7080	7080	7080	7080	1
484	20250307	112200	77364710	7100	7100	7100	7100	0
485	20250307	112100	77364710	7100	7100	7100	7100	0
486	20250307	112000	77364710	7100	7100	7100	7100	0
487	20250307	111900	77364710	7100	7100	7100	7100	0
488	20250307	111800	77364710	7100	7100	7100	7100	0
489	20250307	111700	77364710	7100	7100	7100	7100	0
490	20250307	111600	77364710	7100	7060	7100	7040	1407
491	20250307	111500	67439840	7100	7100	7100	7100	0
492	20250307	111400	67439840	7100	7100	7100	7100	0
493	20250307	111300	67439840	7100	7100	7100	7100	0
494	20250307	111200	67439840	7100	7100	7100	7100	0
495	20250307	111100	67439840	7100	7100	7100	7100	0
496	20250307	111000	67439840	7100	7100	7100	7100	1
497	20250307	110900	67432740	7060	7060	7060	7060	0
498	20250307	110800	67432740	7060	7060	7060	7060	0
499	20250307	110700	67432740	7060	7060	7060	7060	0
500	20250307	110600	67432740	7060	7070	7070	7060	127
501	20250307	110500	66536100	7100	7100	7100	7100	0
502	20250307	110400	66536100	7100	7100	7100	7100	0
503	20250307	110300	66536100	7100	7100	7100	7100	0
504	20250307	110200	66536100	7100	7100	7100	7100	0
505	20250307	110100	66536100	7100	7100	7100	7100	0
506	20250307	110000	66536100	7100	7100	7100	7100	1
507	20250307	105900	66529000	7100	7100	7100	7100	1
508	20250307	105800	66521900	7070	7070	7070	7070	0
509	20250307	105700	66521900	7070	7070	7070	7070	0
510	20250307	105600	66521900	7070	7070	7070	7070	0
511	20250307	105500	66521900	7070	7070	7070	7070	300
512	20250307	105400	64400900	7100	7100	7100	7100	0
513	20250307	105300	64400900	7100	7100	7100	7100	0
514	20250307	105200	64400900	7100	7100	7100	7100	1
515	20250307	105100	64393800	7080	7100	7100	7080	31
516	20250307	105000	64174300	7110	7110	7110	7110	0
517	20250307	104900	64174300	7110	7080	7110	7070	4
518	20250307	104800	64145970	7090	7090	7090	7090	0
519	20250307	104700	64145970	7090	7090	7090	7090	0
520	20250307	104600	64145970	7090	7070	7090	7070	501
521	20250307	104500	60603880	7070	7070	7070	7070	23
522	20250307	104400	60441270	7070	7070	7070	7070	0
523	20250307	104300	60441270	7070	7070	7070	7070	11
524	20250307	104200	60363500	7080	7090	7090	7080	639
525	20250307	104100	55836030	7120	7120	7120	7120	0
526	20250307	104000	55836030	7120	7120	7120	7120	0
527	20250307	103900	55836030	7120	7120	7120	7120	1
528	20250307	103800	55828910	7120	7120	7120	7120	0
529	20250307	103700	55828910	7120	7120	7120	7120	1
530	20250307	103600	55821790	7100	7100	7100	7100	130
531	20250307	103500	54898790	7120	7100	7120	7100	23
532	20250307	103400	54735470	7100	7120	7120	7090	50
533	20250307	103300	54380460	7100	7100	7100	7100	0
534	20250307	103200	54380460	7100	7100	7100	7100	0
535	20250307	103100	54380460	7100	7100	7100	7100	0
536	20250307	103000	54380460	7100	7100	7100	7100	705
537	20250307	102900	49374960	7100	7100	7100	7100	1
538	20250307	102800	49367860	7080	7080	7080	7080	0
539	20250307	102700	49367860	7080	7080	7080	7080	1
540	20250307	102600	49360780	7070	7070	7070	7070	0
541	20250307	102500	49360780	7070	7080	7080	7070	81
542	20250307	102400	48788000	7100	7100	7100	7100	0
543	20250307	102300	48788000	7100	7100	7100	7100	3
544	20250307	102200	48766700	7100	7100	7100	7100	0
545	20250307	102100	48766700	7100	7100	7100	7100	0
546	20250307	102000	48766700	7100	7100	7100	7100	10
547	20250307	101900	48695700	7100	7100	7100	7100	0
548	20250307	101800	48695700	7100	7100	7100	7100	0
549	20250307	101700	48695700	7100	7100	7100	7100	0
550	20250307	101600	48695700	7100	7100	7100	7100	1
551	20250307	101500	48688600	7090	7090	7090	7090	20
552	20250307	101400	48546800	7090	7090	7090	7090	297
553	20250307	101300	46441070	7100	7100	7100	7100	0
554	20250307	101200	46441070	7100	7100	7100	7100	0
555	20250307	101100	46441070	7100	7100	7100	7100	0
556	20250307	101000	46441070	7100	7100	7100	7100	44
557	20250307	100900	46128670	7100	7100	7100	7100	0
558	20250307	100800	46128670	7100	7100	7100	7100	0
559	20250307	100700	46128670	7100	7100	7100	7100	0
560	20250307	100600	46128670	7100	7100	7100	7100	1
561	20250307	100500	46121570	7090	7090	7090	7090	0
562	20250307	100400	46121570	7090	7090	7090	7090	0
563	20250307	100300	46121570	7090	7090	7090	7090	70
564	20250307	100200	45625270	7090	7090	7090	7090	13
565	20250307	100100	45533100	7080	7080	7080	7080	188
566	20250307	100000	44202060	7070	7070	7070	7070	0
567	20250307	095900	44202060	7070	7070	7070	7070	0
568	20250307	095800	44202060	7070	7070	7070	7070	0
569	20250307	095700	44202060	7070	7070	7070	7070	0
570	20250307	095600	44202060	7070	7070	7070	7070	0
571	20250307	095500	44202060	7070	7070	7070	7070	14
572	20250307	095400	44103080	7080	7080	7080	7080	0
573	20250307	095300	44103080	7080	7080	7080	7080	0
574	20250307	095200	44103080	7080	7080	7080	7080	10
575	20250307	095100	44032280	7100	7100	7100	7100	0
576	20250307	095000	44032280	7100	7100	7100	7100	0
577	20250307	094900	44032280	7100	7100	7100	7100	0
578	20250307	094800	44032280	7100	7100	7100	7100	0
579	20250307	094700	44032280	7100	7070	7100	7070	312
580	20250307	094600	41825250	7080	7080	7080	7080	2
581	20250307	094500	41811090	7080	7070	7080	7070	11
582	20250307	094400	41733290	7080	7090	7090	7080	309
583	20250307	094300	39545540	7100	7100	7100	7100	1
584	20250307	094200	39538440	7090	7090	7090	7090	3
585	20250307	094100	39517170	7100	7100	7100	7100	69
586	20250307	094000	39027270	7100	7100	7100	7100	0
587	20250307	093900	39027270	7100	7100	7100	7100	0
588	20250307	093800	39027270	7100	7100	7100	7100	0
589	20250307	093700	39027270	7100	7110	7110	7100	169
590	20250307	093600	37825990	7140	7140	7140	7140	0
591	20250307	093500	37825990	7140	7140	7140	7140	0
592	20250307	093400	37825990	7140	7140	7140	7140	0
593	20250307	093300	37825990	7140	7140	7140	7140	0
594	20250307	093200	37825990	7140	7140	7140	7140	0
595	20250307	093100	37825990	7140	7140	7140	7140	0
596	20250307	093000	37825990	7140	7140	7140	7140	1
597	20250307	092900	37818850	7150	7150	7150	7150	0
598	20250307	092800	37818850	7150	7150	7150	7150	0
599	20250307	092700	37818850	7150	7150	7150	7150	0
600	20250307	092600	37818850	7150	7150	7150	7150	0
601	20250307	092500	37818850	7150	7150	7150	7150	0
602	20250307	092400	37818850	7150	7150	7150	7150	0
603	20250307	092300	37818850	7150	7150	7150	7150	0
604	20250307	092200	37818850	7150	7150	7150	7150	0
605	20250307	092100	37818850	7150	7150	7150	7150	0
606	20250307	092000	37818850	7150	7150	7150	7150	0
607	20250307	091900	37818850	7150	7150	7150	7150	0
608	20250307	091800	37818850	7150	7150	7150	7150	1
609	20250307	091700	37811700	7090	7090	7090	7090	0
610	20250307	091600	37811700	7090	7110	7120	7090	445
611	20250307	091500	34651920	7180	7100	7180	7100	50
612	20250307	091400	34294300	7090	7090	7090	7090	29
613	20250307	091300	34088690	7090	7090	7090	7090	2
614	20250307	091200	34074510	7100	7100	7100	7100	1
615	20250307	091100	34067410	7090	7080	7090	7080	355
616	20250307	091000	31553780	7040	7040	7040	7040	0
617	20250307	090900	31553780	7040	7040	7040	7040	10
618	20250307	090800	31483380	7090	7090	7090	7090	142
619	20250307	090700	30476600	7090	7090	7090	7090	1
620	20250307	090600	30469510	7090	7090	7090	7090	0
621	20250307	090500	30469510	7090	7090	7090	7090	0
622	20250307	090400	30469510	7090	7090	7090	7090	1
623	20250307	090300	30462420	7050	7050	7050	7050	7
624	20250307	090200	30413070	7090	7090	7090	7020	1748
625	20250307	090100	18055600	7090	7080	7130	7080	837
626	20250307	090000	12128210	7080	7200	7200	7080	1693