KissMeData/086670/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200200	475108900	9590	9590	9590	9590	1032
3	20250306	200100	475108900	9590	9590	9590	9590	0
4	20250306	200000	475108900	9590	9590	9590	9590	0
5	20250306	195900	475108900	9590	9590	9590	9590	0
6	20250306	195800	475108900	9590	9590	9590	9590	0
7	20250306	195700	475108900	9590	9590	9590	9590	0
8	20250306	195600	475108900	9590	9590	9590	9590	0
9	20250306	195500	475108900	9590	9590	9590	9590	0
10	20250306	195400	475108900	9590	9590	9590	9590	0
11	20250306	195300	475108900	9590	9590	9590	9590	0
12	20250306	195200	475108900	9590	9590	9590	9590	0
13	20250306	195100	475108900	9590	9590	9590	9590	0
14	20250306	195000	475108900	9590	9590	9590	9590	0
15	20250306	194900	475108900	9590	9590	9590	9590	0
16	20250306	194800	475108900	9590	9590	9590	9590	0
17	20250306	194700	475108900	9590	9590	9590	9590	0
18	20250306	194600	475108900	9590	9590	9590	9590	0
19	20250306	194500	475108900	9590	9590	9590	9590	0
20	20250306	194400	475108900	9590	9590	9590	9590	0
21	20250306	194300	475108900	9590	9590	9590	9590	0
22	20250306	194200	475108900	9590	9590	9590	9590	0
23	20250306	194100	475108900	9590	9590	9590	9590	0
24	20250306	194000	475108900	9590	9590	9590	9590	0
25	20250306	193900	475108900	9590	9590	9590	9590	0
26	20250306	193800	475108900	9590	9590	9590	9590	0
27	20250306	193700	475108900	9590	9590	9590	9590	0
28	20250306	193600	475108900	9590	9590	9590	9590	0
29	20250306	193500	475108900	9590	9590	9590	9590	0
30	20250306	193400	475108900	9590	9590	9590	9590	0
31	20250306	193300	475108900	9590	9590	9590	9590	0
32	20250306	193200	475108900	9590	9590	9590	9590	1032
33	20250306	193100	475108900	9590	9590	9590	9590	0
34	20250306	193000	475108900	9590	9590	9590	9590	0
35	20250306	192900	475108900	9590	9590	9590	9590	0
36	20250306	192800	475108900	9590	9590	9590	9590	0
37	20250306	192700	475108900	9590	9590	9590	9590	0
38	20250306	192600	475108900	9590	9590	9590	9590	0
39	20250306	192500	475108900	9590	9590	9590	9590	0
40	20250306	192400	475108900	9590	9590	9590	9590	0
41	20250306	192300	475108900	9590	9590	9590	9590	0
42	20250306	192200	475108900	9590	9590	9590	9590	0
43	20250306	192100	475108900	9590	9590	9590	9590	0
44	20250306	192000	475108900	9590	9590	9590	9590	0
45	20250306	191900	475108900	9590	9590	9590	9590	0
46	20250306	191800	475108900	9590	9590	9590	9590	0
47	20250306	191700	475108900	9590	9590	9590	9590	0
48	20250306	191600	475108900	9590	9590	9590	9590	0
49	20250306	191500	475108900	9590	9590	9590	9590	0
50	20250306	191400	475108900	9590	9590	9590	9590	0
51	20250306	191300	475108900	9590	9590	9590	9590	0
52	20250306	191200	475108900	9590	9590	9590	9590	0
53	20250306	191100	475108900	9590	9590	9590	9590	0
54	20250306	191000	475108900	9590	9590	9590	9590	0
55	20250306	190900	475108900	9590	9590	9590	9590	0
56	20250306	190800	475108900	9590	9590	9590	9590	0
57	20250306	190700	475108900	9590	9590	9590	9590	0
58	20250306	190600	475108900	9590	9590	9590	9590	0
59	20250306	190500	475108900	9590	9590	9590	9590	0
60	20250306	190400	475108900	9590	9590	9590	9590	0
61	20250306	190300	475108900	9590	9590	9590	9590	0
62	20250306	190200	475108900	9590	9590	9590	9590	1032
63	20250306	190100	475108900	9590	9590	9590	9590	0
64	20250306	190000	475108900	9590	9590	9590	9590	0
65	20250306	185900	475108900	9590	9590	9590	9590	0
66	20250306	185800	475108900	9590	9590	9590	9590	0
67	20250306	185700	475108900	9590	9590	9590	9590	0
68	20250306	185600	475108900	9590	9590	9590	9590	0
69	20250306	185500	475108900	9590	9590	9590	9590	0
70	20250306	185400	475108900	9590	9590	9590	9590	0
71	20250306	185300	475108900	9590	9590	9590	9590	0
72	20250306	185200	475108900	9590	9590	9590	9590	0
73	20250306	185100	475108900	9590	9590	9590	9590	0
74	20250306	185000	475108900	9590	9590	9590	9590	0
75	20250306	184900	475108900	9590	9590	9590	9590	0
76	20250306	184800	475108900	9590	9590	9590	9590	0
77	20250306	184700	475108900	9590	9590	9590	9590	0
78	20250306	184600	475108900	9590	9590	9590	9590	0
79	20250306	184500	475108900	9590	9590	9590	9590	0
80	20250306	184400	475108900	9590	9590	9590	9590	0
81	20250306	184300	475108900	9590	9590	9590	9590	0
82	20250306	184200	475108900	9590	9590	9590	9590	0
83	20250306	184100	475108900	9590	9590	9590	9590	0
84	20250306	184000	475108900	9590	9590	9590	9590	0
85	20250306	183900	475108900	9590	9590	9590	9590	0
86	20250306	183800	475108900	9590	9590	9590	9590	0
87	20250306	183700	475108900	9590	9590	9590	9590	0
88	20250306	183600	475108900	9590	9590	9590	9590	0
89	20250306	183500	475108900	9590	9590	9590	9590	0
90	20250306	183400	475108900	9590	9590	9590	9590	0
91	20250306	183300	475108900	9590	9590	9590	9590	0
92	20250306	183200	475108900	9590	9590	9590	9590	1032
93	20250306	183100	475108900	9590	9590	9590	9590	0
94	20250306	183000	475108900	9590	9590	9590	9590	0
95	20250306	182900	475108900	9590	9590	9590	9590	0
96	20250306	182800	475108900	9590	9590	9590	9590	0
97	20250306	182700	475108900	9590	9590	9590	9590	0
98	20250306	182600	475108900	9590	9590	9590	9590	0
99	20250306	182500	475108900	9590	9590	9590	9590	0
100	20250306	182400	475108900	9590	9590	9590	9590	0
101	20250306	182300	475108900	9590	9590	9590	9590	0
102	20250306	182200	475108900	9590	9590	9590	9590	0
103	20250306	182100	475108900	9590	9590	9590	9590	0
104	20250306	182000	475108900	9590	9590	9590	9590	0
105	20250306	181900	475108900	9590	9590	9590	9590	0
106	20250306	181800	475108900	9590	9590	9590	9590	0
107	20250306	181700	475108900	9590	9590	9590	9590	0
108	20250306	181600	475108900	9590	9590	9590	9590	0
109	20250306	181500	475108900	9590	9590	9590	9590	0
110	20250306	181400	475108900	9590	9590	9590	9590	0
111	20250306	181300	475108900	9590	9590	9590	9590	0
112	20250306	181200	475108900	9590	9590	9590	9590	0
113	20250306	181100	475108900	9590	9590	9590	9590	0
114	20250306	181000	475108900	9590	9590	9590	9590	0
115	20250306	180900	475108900	9590	9590	9590	9590	0
116	20250306	180800	475108900	9590	9590	9590	9590	0
117	20250306	180700	475108900	9590	9590	9590	9590	0
118	20250306	180600	475108900	9590	9590	9590	9590	0
119	20250306	180500	475108900	9590	9590	9590	9590	0
120	20250306	180400	475108900	9590	9590	9590	9590	0
121	20250306	180300	475108900	9590	9590	9590	9590	0
122	20250306	180200	475108900	9590	9590	9590	9590	1032
123	20250306	180100	475108900	9590	9590	9590	9590	0
124	20250306	180000	475108900	9590	9590	9590	9590	0
125	20250306	175900	475108900	9590	9590	9590	9590	0
126	20250306	175800	475108900	9590	9590	9590	9590	0
127	20250306	175700	475108900	9590	9590	9590	9590	0
128	20250306	175600	475108900	9590	9590	9590	9590	0
129	20250306	175500	475108900	9590	9590	9590	9590	0
130	20250306	175400	475108900	9590	9590	9590	9590	0
131	20250306	175300	475108900	9590	9590	9590	9590	0
132	20250306	175200	475108900	9590	9590	9590	9590	0
133	20250306	175100	475108900	9590	9590	9590	9590	0
134	20250306	175000	475108900	9590	9590	9590	9590	0
135	20250306	174900	475108900	9590	9590	9590	9590	0
136	20250306	174800	475108900	9590	9590	9590	9590	0
137	20250306	174700	475108900	9590	9590	9590	9590	0
138	20250306	174600	475108900	9590	9590	9590	9590	0
139	20250306	174500	475108900	9590	9590	9590	9590	0
140	20250306	174400	475108900	9590	9590	9590	9590	0
141	20250306	174300	475108900	9590	9590	9590	9590	0
142	20250306	174200	475108900	9590	9590	9590	9590	0
143	20250306	174100	475108900	9590	9590	9590	9590	0
144	20250306	174000	475108900	9590	9590	9590	9590	0
145	20250306	173900	475108900	9590	9590	9590	9590	0
146	20250306	173800	475108900	9590	9590	9590	9590	0
147	20250306	173700	475108900	9590	9590	9590	9590	0
148	20250306	173600	475108900	9590	9590	9590	9590	0
149	20250306	173500	475108900	9590	9590	9590	9590	0
150	20250306	173400	475108900	9590	9590	9590	9590	0
151	20250306	173300	475108900	9590	9590	9590	9590	0
152	20250306	173200	475108900	9590	9590	9590	9590	1032
153	20250306	173100	475108900	9590	9590	9590	9590	0
154	20250306	173000	475108900	9590	9590	9590	9590	0
155	20250306	172900	475108900	9590	9590	9590	9590	0
156	20250306	172800	475108900	9590	9590	9590	9590	0
157	20250306	172700	475108900	9590	9590	9590	9590	0
158	20250306	172600	475108900	9590	9590	9590	9590	0
159	20250306	172500	475108900	9590	9590	9590	9590	0
160	20250306	172400	475108900	9590	9590	9590	9590	0
161	20250306	172300	475108900	9590	9590	9590	9590	0
162	20250306	172200	475108900	9590	9590	9590	9590	0
163	20250306	172100	475108900	9590	9590	9590	9590	0
164	20250306	172000	475108900	9590	9590	9590	9590	0
165	20250306	171900	475108900	9590	9590	9590	9590	0
166	20250306	171800	475108900	9590	9590	9590	9590	0
167	20250306	171700	475108900	9590	9590	9590	9590	0
168	20250306	171600	475108900	9590	9590	9590	9590	0
169	20250306	171500	475108900	9590	9590	9590	9590	0
170	20250306	171400	475108900	9590	9590	9590	9590	0
171	20250306	171300	475108900	9590	9590	9590	9590	0
172	20250306	171200	475108900	9590	9590	9590	9590	0
173	20250306	171100	475108900	9590	9590	9590	9590	0
174	20250306	171000	475108900	9590	9590	9590	9590	0
175	20250306	170900	475108900	9590	9590	9590	9590	0
176	20250306	170800	475108900	9590	9590	9590	9590	0
177	20250306	170700	475108900	9590	9590	9590	9590	0
178	20250306	170600	475108900	9590	9590	9590	9590	0
179	20250306	170500	475108900	9590	9590	9590	9590	0
180	20250306	170400	475108900	9590	9590	9590	9590	0
181	20250306	170300	475108900	9590	9590	9590	9590	0
182	20250306	170200	475108900	9590	9590	9590	9590	1032
183	20250306	170100	475108900	9590	9590	9590	9590	0
184	20250306	170000	475108900	9590	9590	9590	9590	0
185	20250306	165900	475108900	9590	9590	9590	9590	0
186	20250306	165800	475108900	9590	9590	9590	9590	0
187	20250306	165700	475108900	9590	9590	9590	9590	0
188	20250306	165600	475108900	9590	9590	9590	9590	0
189	20250306	165500	475108900	9590	9590	9590	9590	0
190	20250306	165400	475108900	9590	9590	9590	9590	0
191	20250306	165300	475108900	9590	9590	9590	9590	0
192	20250306	165200	475108900	9590	9590	9590	9590	0
193	20250306	165100	475108900	9590	9590	9590	9590	0
194	20250306	165000	475108900	9590	9590	9590	9590	0
195	20250306	164900	475108900	9590	9590	9590	9590	0
196	20250306	164800	475108900	9590	9590	9590	9590	0
197	20250306	164700	475108900	9590	9590	9590	9590	0
198	20250306	164600	475108900	9590	9590	9590	9590	0
199	20250306	164500	475108900	9590	9590	9590	9590	0
200	20250306	164400	475108900	9590	9590	9590	9590	0
201	20250306	164300	475108900	9590	9590	9590	9590	0
202	20250306	164200	475108900	9590	9590	9590	9590	0
203	20250306	164100	475108900	9590	9590	9590	9590	0
204	20250306	164000	475108900	9590	9590	9590	9590	0
205	20250306	163900	475108900	9590	9590	9590	9590	0
206	20250306	163800	475108900	9590	9590	9590	9590	0
207	20250306	163700	475108900	9590	9590	9590	9590	0
208	20250306	163600	475108900	9590	9590	9590	9590	0
209	20250306	163500	475108900	9590	9590	9590	9590	0
210	20250306	163400	475108900	9590	9590	9590	9590	0
211	20250306	163300	475108900	9590	9590	9590	9590	0
212	20250306	163200	475108900	9590	9590	9590	9590	1032
213	20250306	163100	475108900	9590	9590	9590	9590	0
214	20250306	163000	475108900	9590	9590	9590	9590	0
215	20250306	162900	475108900	9590	9590	9590	9590	0
216	20250306	162800	475108900	9590	9590	9590	9590	0
217	20250306	162700	475108900	9590	9590	9590	9590	0
218	20250306	162600	475108900	9590	9590	9590	9590	0
219	20250306	162500	475108900	9590	9590	9590	9590	0
220	20250306	162400	475108900	9590	9590	9590	9590	0
221	20250306	162300	475108900	9590	9590	9590	9590	0
222	20250306	162200	475108900	9590	9590	9590	9590	0
223	20250306	162100	475108900	9590	9590	9590	9590	0
224	20250306	162000	475108900	9590	9590	9590	9590	0
225	20250306	161900	475108900	9590	9590	9590	9590	0
226	20250306	161800	475108900	9590	9590	9590	9590	0
227	20250306	161700	475108900	9590	9590	9590	9590	0
228	20250306	161600	475108900	9590	9590	9590	9590	0
229	20250306	161500	475108900	9590	9590	9590	9590	0
230	20250306	161400	475108900	9590	9590	9590	9590	0
231	20250306	161300	475108900	9590	9590	9590	9590	0
232	20250306	161200	475108900	9590	9590	9590	9590	0
233	20250306	161100	475108900	9590	9590	9590	9590	0
234	20250306	161000	475108900	9590	9590	9590	9590	0
235	20250306	160900	475108900	9590	9590	9590	9590	0
236	20250306	160800	475108900	9590	9590	9590	9590	0
237	20250306	160700	475108900	9590	9590	9590	9590	0
238	20250306	160600	475108900	9590	9590	9590	9590	0
239	20250306	160500	475108900	9590	9590	9590	9590	0
240	20250306	160400	475108900	9590	9590	9590	9590	0
241	20250306	160300	475108900	9590	9590	9590	9590	0
242	20250306	160200	475108900	9590	9590	9590	9590	1032
243	20250306	160100	475108900	9590	9590	9590	9590	0
244	20250306	160000	475108900	9590	9590	9590	9590	0
245	20250306	155900	475108900	9590	9590	9590	9590	0
246	20250306	155800	475108900	9590	9590	9590	9590	0
247	20250306	155700	475108900	9590	9590	9590	9590	0
248	20250306	155600	475108900	9590	9590	9590	9590	0
249	20250306	155500	475108900	9590	9590	9590	9590	0
250	20250306	155400	475108900	9590	9590	9590	9590	0
251	20250306	155300	475108900	9590	9590	9590	9590	0
252	20250306	155200	475108900	9590	9590	9590	9590	0
253	20250306	155100	475108900	9590	9590	9590	9590	0
254	20250306	155000	475108900	9590	9590	9590	9590	0
255	20250306	154900	475108900	9590	9590	9590	9590	0
256	20250306	154800	475108900	9590	9590	9590	9590	0
257	20250306	154700	475108900	9590	9590	9590	9590	0
258	20250306	154600	475108900	9590	9590	9590	9590	0
259	20250306	154500	475108900	9590	9590	9590	9590	0
260	20250306	154400	475108900	9590	9590	9590	9590	0
261	20250306	154300	475108900	9590	9590	9590	9590	0
262	20250306	154200	475108900	9590	9590	9590	9590	0
263	20250306	154100	475108900	9590	9590	9590	9590	0
264	20250306	154000	475108900	9590	9590	9590	9590	0
265	20250306	153900	475108900	9590	9590	9590	9590	0
266	20250306	153800	475108900	9590	9590	9590	9590	0
267	20250306	153700	475108900	9590	9590	9590	9590	0
268	20250306	153600	475108900	9590	9590	9590	9590	0
269	20250306	153500	475108900	9590	9590	9590	9590	0
270	20250306	153400	475108900	9590	9590	9590	9590	0
271	20250306	153300	475108900	9590	9590	9590	9590	0
272	20250306	153200	475108900	9590	9590	9590	9590	1032
273	20250306	153100	475108900	9590	9590	9590	9590	0
274	20250306	153000	475108900	9590	9590	9590	9590	1032
275	20250306	152900	465212020	9600	9600	9600	9600	0
276	20250306	152800	465212020	9600	9600	9600	9600	0
277	20250306	152700	465212020	9600	9600	9600	9600	0
278	20250306	152600	465212020	9600	9600	9600	9600	0
279	20250306	152500	465212020	9600	9600	9600	9600	0
280	20250306	152400	465212020	9600	9600	9600	9600	0
281	20250306	152300	465212020	9600	9600	9600	9600	0
282	20250306	152200	465212020	9600	9600	9600	9600	0
283	20250306	152100	465212020	9600	9600	9600	9600	0
284	20250306	152000	465212020	9600	9600	9600	9600	0
285	20250306	151900	465212020	9600	9600	9650	9600	71
286	20250306	151800	464528920	9650	9650	9650	9650	0
287	20250306	151700	464528920	9650	9640	9650	9640	100
288	20250306	151600	463564910	9600	9600	9640	9600	151
289	20250306	151500	462115270	9600	9600	9600	9600	10
290	20250306	151400	462019270	9650	9600	9650	9600	518
291	20250306	151300	457046420	9650	9620	9650	9610	2065
292	20250306	151200	437194730	9650	9650	9650	9650	0
293	20250306	151100	437194730	9650	9630	9650	9630	17
294	20250306	151000	437030820	9650	9650	9650	9650	0
295	20250306	150900	437030820	9650	9650	9650	9650	1
296	20250306	150800	437021170	9650	9650	9650	9650	10
297	20250306	150700	436924670	9650	9650	9650	9650	0
298	20250306	150600	436924670	9650	9650	9650	9650	1
299	20250306	150500	436915020	9630	9630	9630	9630	10
300	20250306	150400	436818720	9630	9630	9630	9630	0
301	20250306	150300	436818720	9630	9620	9630	9620	2
302	20250306	150200	436799470	9650	9650	9650	9650	1
303	20250306	150100	436789820	9620	9630	9630	9620	101
304	20250306	150000	435818170	9670	9650	9670	9650	42
305	20250306	145900	435412780	9630	9630	9630	9630	0
306	20250306	145800	435412780	9630	9630	9630	9630	0
307	20250306	145700	435412780	9630	9630	9630	9630	14
308	20250306	145600	435277960	9650	9650	9650	9650	0
309	20250306	145500	435277960	9650	9650	9650	9650	1
310	20250306	145400	435268310	9650	9650	9650	9650	1
311	20250306	145300	435258660	9650	9650	9650	9650	2
312	20250306	145200	435239360	9650	9650	9650	9650	5
313	20250306	145100	435191110	9650	9620	9650	9620	18
314	20250306	145000	435017840	9610	9610	9610	9610	0
315	20250306	144900	435017840	9610	9620	9620	9610	518
316	20250306	144800	430036490	9670	9670	9670	9670	0
317	20250306	144700	430036490	9670	9670	9670	9670	0
318	20250306	144600	430036490	9670	9670	9670	9670	0
319	20250306	144500	430036490	9670	9660	9670	9620	1270
320	20250306	144400	417796460	9660	9720	9720	9660	3
321	20250306	144300	417767360	9720	9720	9720	9720	3
322	20250306	144200	417738200	9720	9720	9720	9720	0
323	20250306	144100	417738200	9720	9720	9720	9720	0
324	20250306	144000	417738200	9720	9720	9720	9720	1
325	20250306	143900	417728480	9730	9730	9730	9730	0
326	20250306	143800	417728480	9730	9730	9730	9730	1
327	20250306	143700	417718750	9730	9730	9730	9730	0
328	20250306	143600	417718750	9730	9730	9730	9730	1
329	20250306	143500	417709020	9730	9730	9730	9730	0
330	20250306	143400	417709020	9730	9730	9730	9730	1
331	20250306	143300	417699290	9730	9730	9730	9730	6
332	20250306	143200	417640910	9750	9750	9750	9750	0
333	20250306	143100	417640910	9750	9750	9750	9750	0
334	20250306	143000	417640910	9750	9740	9750	9740	102
335	20250306	142900	416646710	9750	9750	9750	9750	0
336	20250306	142800	416646710	9750	9700	9750	9700	50
337	20250306	142700	416160780	9700	9700	9700	9700	0
338	20250306	142600	416160780	9700	9700	9700	9700	101
339	20250306	142500	415181080	9690	9690	9690	9690	0
340	20250306	142400	415181080	9690	9690	9690	9690	0
341	20250306	142300	415181080	9690	9690	9690	9690	108
342	20250306	142200	414134560	9700	9700	9700	9700	1
343	20250306	142100	414124860	9700	9700	9700	9700	0
344	20250306	142000	414124860	9700	9650	9700	9650	252
345	20250306	141900	411688010	9650	9650	9650	9650	10
346	20250306	141800	411591510	9650	9650	9650	9650	10
347	20250306	141700	411495010	9700	9670	9700	9670	124
348	20250306	141600	410292900	9670	9660	9670	9660	194
349	20250306	141500	408418560	9670	9710	9710	9670	801
350	20250306	141400	400663150	9740	9740	9740	9740	1
351	20250306	141300	400653410	9700	9700	9700	9700	0
352	20250306	141200	400653410	9700	9700	9700	9700	1
353	20250306	141100	400643710	9740	9740	9740	9740	110
354	20250306	141000	399572310	9740	9740	9740	9740	1
355	20250306	140900	399562570	9740	9740	9740	9740	0
356	20250306	140800	399562570	9740	9740	9740	9740	300
357	20250306	140700	396640570	9740	9740	9740	9740	0
358	20250306	140600	396640570	9740	9740	9740	9740	0
359	20250306	140500	396640570	9740	9740	9740	9740	151
360	20250306	140400	395169830	9740	9740	9740	9740	0
361	20250306	140300	395169830	9740	9750	9750	9740	8
362	20250306	140200	395091900	9740	9740	9740	9740	100
363	20250306	140100	394117900	9740	9740	9740	9740	0
364	20250306	140000	394117900	9740	9740	9740	9740	2
365	20250306	135900	394098420	9760	9760	9760	9760	100
366	20250306	135800	393122420	9760	9760	9760	9760	0
367	20250306	135700	393122420	9760	9760	9760	9760	0
368	20250306	135600	393122420	9760	9760	9760	9760	111
369	20250306	135500	392039060	9690	9720	9720	9690	875
370	20250306	135400	383554190	9720	9730	9730	9720	25
371	20250306	135300	383311100	9720	9720	9720	9720	0
372	20250306	135200	383311100	9720	9720	9720	9720	0
373	20250306	135100	383311100	9720	9750	9750	9720	2
374	20250306	135000	383291630	9750	9750	9750	9750	101
375	20250306	134900	382306880	9760	9760	9760	9760	0
376	20250306	134800	382306880	9760	9760	9760	9760	0
377	20250306	134700	382306880	9760	9760	9760	9760	100
378	20250306	134600	381330880	9760	9760	9760	9760	0
379	20250306	134500	381330880	9760	9760	9760	9760	2
380	20250306	134400	381311360	9710	9750	9750	9710	637
381	20250306	134300	375117790	9750	9740	9750	9740	8
382	20250306	134200	375039800	9750	9750	9750	9750	0
383	20250306	134100	375039800	9750	9750	9750	9750	100
384	20250306	134000	374064800	9750	9750	9750	9750	1
385	20250306	133900	374055050	9750	9740	9750	9740	394
386	20250306	133800	370216000	9740	9740	9740	9740	100
387	20250306	133700	369242000	9740	9740	9740	9740	0
388	20250306	133600	369242000	9740	9740	9740	9740	1
389	20250306	133500	369232260	9710	9710	9710	9710	0
390	20250306	133400	369232260	9710	9730	9730	9710	264
391	20250306	133300	366668220	9740	9730	9750	9730	17
392	20250306	133200	366502720	9740	9740	9740	9740	105
393	20250306	133100	365480020	9740	9740	9740	9740	0
394	20250306	133000	365480020	9740	9740	9740	9740	2
395	20250306	132900	365460540	9750	9750	9750	9750	107
396	20250306	132800	364417290	9750	9750	9750	9740	3
397	20250306	132700	364388050	9750	9750	9750	9750	0
398	20250306	132600	364388050	9750	9750	9750	9750	100
399	20250306	132500	363413050	9750	9740	9750	9740	2
400	20250306	132400	363393560	9740	9740	9740	9740	1
401	20250306	132300	363383820	9740	9740	9740	9740	110
402	20250306	132200	362312420	9750	9750	9750	9750	0
403	20250306	132100	362312420	9750	9750	9750	9750	0
404	20250306	132000	362312420	9750	9750	9750	9750	100
405	20250306	131900	361337420	9750	9750	9750	9750	0
406	20250306	131800	361337420	9750	9750	9750	9750	1
407	20250306	131700	361327670	9730	9740	9740	9730	101
408	20250306	131600	360343940	9740	9740	9740	9740	1
409	20250306	131500	360334200	9740	9740	9740	9740	0
410	20250306	131400	360334200	9740	9740	9740	9740	151
411	20250306	131300	358863460	9740	9740	9740	9740	0
412	20250306	131200	358863460	9740	9740	9740	9740	50
413	20250306	131100	358376460	9740	9730	9740	9730	100
414	20250306	131000	357402510	9740	9740	9740	9740	0
415	20250306	130900	357402510	9740	9740	9740	9740	0
416	20250306	130800	357402510	9740	9740	9740	9740	100
417	20250306	130700	356428510	9740	9740	9740	9740	0
418	20250306	130600	356428510	9740	9740	9740	9740	0
419	20250306	130500	356428510	9740	9740	9740	9740	118
420	20250306	130400	355279190	9710	9710	9710	9710	189
421	20250306	130300	353444000	9740	9740	9740	9740	8
422	20250306	130200	353366080	9750	9720	9750	9720	319
423	20250306	130100	350265370	9720	9720	9720	9720	194
424	20250306	130000	348379690	9740	9740	9740	9740	1
425	20250306	125900	348369950	9740	9740	9740	9740	100
426	20250306	125800	347395950	9740	9730	9740	9730	103
427	20250306	125700	346393730	9730	9730	9730	9730	0
428	20250306	125600	346393730	9730	9730	9730	9730	128
429	20250306	125500	345148290	9730	9730	9730	9730	94
430	20250306	125400	344233670	9720	9730	9730	9720	100
431	20250306	125300	343261650	9740	9780	9780	9740	644
432	20250306	125200	336980760	9780	9780	9780	9780	0
433	20250306	125100	336980760	9780	9780	9780	9780	0
434	20250306	125000	336980760	9780	9790	9790	9780	102
435	20250306	124900	335982200	9790	9790	9790	9790	0
436	20250306	124800	335982200	9790	9790	9790	9790	1
437	20250306	124700	335972410	9780	9780	9780	9780	0
438	20250306	124600	335972410	9780	9780	9780	9770	101
439	20250306	124500	334984670	9780	9780	9780	9780	0
440	20250306	124400	334984670	9780	9780	9780	9780	1
441	20250306	124300	334974890	9770	9770	9770	9770	107
442	20250306	124200	333929500	9780	9790	9790	9780	40
443	20250306	124100	333538000	9760	9760	9760	9760	0
444	20250306	124000	333538000	9760	9770	9770	9760	348
445	20250306	123900	330140510	9770	9770	9810	9770	26
446	20250306	123800	329886380	9770	9770	9770	9770	0
447	20250306	123700	329886380	9770	9770	9770	9770	100
448	20250306	123600	328909380	9770	9770	9770	9770	0
449	20250306	123500	328909380	9770	9770	9770	9770	1
450	20250306	123400	328899610	9770	9780	9780	9770	131
451	20250306	123300	327619670	9780	9780	9780	9780	0
452	20250306	123200	327619670	9780	9780	9780	9780	44
453	20250306	123100	327189350	9780	9780	9780	9780	56
454	20250306	123000	326641670	9780	9780	9780	9780	0
455	20250306	122900	326641670	9780	9780	9780	9780	0
456	20250306	122800	326641670	9780	9780	9780	9780	100
457	20250306	122700	325663670	9780	9780	9780	9780	0
458	20250306	122600	325663670	9780	9780	9780	9780	1
459	20250306	122500	325653890	9780	9780	9780	9780	100
460	20250306	122400	324675890	9780	9790	9790	9770	329
461	20250306	122300	321459120	9780	9780	9780	9780	0
462	20250306	122200	321459120	9780	9780	9780	9780	17
463	20250306	122100	321292860	9780	9790	9790	9780	102
464	20250306	122000	320295280	9780	9780	9780	9780	0
465	20250306	121900	320295280	9780	9780	9780	9780	0
466	20250306	121800	320295280	9780	9780	9780	9780	0
467	20250306	121700	320295280	9780	9780	9780	9780	1
468	20250306	121600	320285500	9810	9790	9810	9790	102
469	20250306	121500	319284900	9770	9780	9780	9770	76
470	20250306	121400	318541720	9770	9770	9770	9770	0
471	20250306	121300	318541720	9770	9790	9790	9770	6
472	20250306	121200	318483000	9800	9810	9810	9800	110
473	20250306	121100	317404990	9800	9800	9800	9800	0
474	20250306	121000	317404990	9800	9800	9800	9800	1
475	20250306	120900	317395190	9850	9850	9850	9850	0
476	20250306	120800	317395190	9850	9850	9850	9850	0
477	20250306	120700	317395190	9850	9850	9850	9850	100
478	20250306	120600	316410190	9850	9850	9850	9850	0
479	20250306	120500	316410190	9850	9850	9850	9850	0
480	20250306	120400	316410190	9850	9840	9850	9840	101
481	20250306	120300	315416340	9840	9840	9840	9840	6
482	20250306	120200	315357300	9850	9850	9850	9850	0
483	20250306	120100	315357300	9850	9850	9850	9840	101
484	20250306	120000	314362660	9840	9840	9840	9840	1
485	20250306	115900	314352820	9850	9850	9850	9850	0
486	20250306	115800	314352820	9850	9850	9850	9850	100
487	20250306	115700	313367820	9870	9870	9870	9870	0
488	20250306	115600	313367820	9870	9870	9870	9870	1
489	20250306	115500	313357950	9860	9860	9860	9860	100
490	20250306	115400	312371950	9860	9860	9860	9860	1
491	20250306	115300	312362090	9850	9860	9860	9850	14
492	20250306	115200	312224130	9860	9860	9860	9860	100
493	20250306	115100	311238130	9860	9860	9860	9860	0
494	20250306	115000	311238130	9860	9850	9860	9850	3
495	20250306	114900	311208570	9850	9850	9850	9850	100
496	20250306	114800	310223570	9850	9850	9850	9850	0
497	20250306	114700	310223570	9850	9850	9850	9850	75
498	20250306	114600	309484820	9850	9880	9880	9850	126
499	20250306	114500	308243690	9880	9880	9880	9880	1
500	20250306	114400	308233810	9870	9870	9870	9870	0
501	20250306	114300	308233810	9870	9870	9870	9870	222
502	20250306	114200	306042670	9870	9870	9870	9870	0
503	20250306	114100	306042670	9870	9870	9870	9870	0
504	20250306	114000	306042670	9870	9880	9880	9870	270
505	20250306	113900	303375080	9880	9880	9880	9880	0
506	20250306	113800	303375080	9880	9880	9880	9880	1
507	20250306	113700	303365200	9850	9850	9850	9850	27
508	20250306	113600	303099250	9850	9850	9850	9850	0
509	20250306	113500	303099250	9850	9850	9850	9850	0
510	20250306	113400	303099250	9850	9830	9850	9820	231
511	20250306	113300	300827820	9820	9820	9820	9820	0
512	20250306	113200	300827820	9820	9820	9820	9820	0
513	20250306	113100	300827820	9820	9820	9820	9820	110
514	20250306	113000	299747620	9830	9830	9830	9830	3
515	20250306	112900	299718130	9820	9820	9820	9820	187
516	20250306	112800	297881790	9820	9820	9820	9820	34
517	20250306	112700	297547910	9820	9820	9820	9820	0
518	20250306	112600	297547910	9820	9820	9820	9820	25
519	20250306	112500	297302410	9820	9820	9820	9820	1
520	20250306	112400	297292590	9790	9790	9790	9790	0
521	20250306	112300	297292590	9790	9790	9790	9790	1
522	20250306	112200	297282800	9760	9760	9760	9760	0
523	20250306	112100	297282800	9760	9760	9760	9760	0
524	20250306	112000	297282800	9760	9760	9760	9760	0
525	20250306	111900	297282800	9760	9760	9760	9760	0
526	20250306	111800	297282800	9760	9760	9760	9760	0
527	20250306	111700	297282800	9760	9760	9760	9760	142
528	20250306	111600	295896880	9830	9750	9830	9750	124
529	20250306	111500	294686050	9750	9750	9750	9750	0
530	20250306	111400	294686050	9750	9750	9750	9750	111
531	20250306	111300	293603800	9790	9790	9790	9760	222
532	20250306	111200	291433750	9790	9820	9820	9790	98
533	20250306	111100	290474090	9850	9840	9850	9830	293
534	20250306	111000	287593130	9850	9840	9850	9840	27
535	20250306	110900	287327430	9840	9840	9840	9840	0
536	20250306	110800	287327430	9840	9830	9840	9830	21
537	20250306	110700	287120990	9840	9840	9840	9840	1
538	20250306	110600	287111150	9830	9830	9830	9830	1
539	20250306	110500	287101320	9830	9830	9830	9830	0
540	20250306	110400	287101320	9830	9830	9830	9830	0
541	20250306	110300	287101320	9830	9830	9830	9830	46
542	20250306	110200	286649140	9840	9840	9840	9840	0
543	20250306	110100	286649140	9840	9820	9840	9820	13
544	20250306	110000	286521280	9810	9840	9850	9810	174
545	20250306	105900	284808990	9840	9840	9840	9840	0
546	20250306	105800	284808990	9840	9840	9840	9840	2
547	20250306	105700	284789310	9840	9840	9840	9840	100
548	20250306	105600	283805310	9840	9760	9840	9760	3
549	20250306	105500	283775880	9830	9830	9830	9830	20
550	20250306	105400	283579280	9830	9830	9830	9830	100
551	20250306	105300	282596280	9830	9830	9830	9830	8
552	20250306	105200	282517640	9840	9810	9840	9740	83
553	20250306	105100	281706640	9740	9740	9740	9740	0
554	20250306	105000	281706640	9740	9740	9740	9740	0
555	20250306	104900	281706640	9740	9740	9740	9740	1
556	20250306	104800	281696900	9810	9810	9810	9810	100
557	20250306	104700	280715900	9810	9720	9810	9720	101
558	20250306	104600	279734090	9810	9810	9810	9810	0
559	20250306	104500	279734090	9810	9810	9810	9810	100
560	20250306	104400	278753090	9810	9810	9810	9810	0
561	20250306	104300	278753090	9810	9810	9810	9810	6
562	20250306	104200	278694230	9810	9810	9810	9810	100
563	20250306	104100	277713230	9810	9810	9810	9810	11
564	20250306	104000	277605320	9810	9810	9810	9810	0
565	20250306	103900	277605320	9810	9810	9810	9810	100
566	20250306	103800	276624320	9810	9810	9810	9810	0
567	20250306	103700	276624320	9810	9810	9810	9810	0
568	20250306	103600	276624320	9810	9730	9810	9730	402
569	20250306	103500	272707730	9720	9740	9740	9720	257
570	20250306	103400	270208510	9820	9820	9820	9820	1
571	20250306	103300	270198690	9820	9820	9820	9820	108
572	20250306	103200	269138130	9820	9820	9820	9820	0
573	20250306	103100	269138130	9820	9820	9820	9820	1
574	20250306	103000	269128310	9810	9810	9810	9810	100
575	20250306	102900	268147310	9810	9810	9810	9810	3
576	20250306	102800	268117880	9810	9810	9810	9810	0
577	20250306	102700	268117880	9810	9810	9810	9810	100
578	20250306	102600	267136880	9810	9810	9810	9810	0
579	20250306	102500	267136880	9810	9810	9810	9810	0
580	20250306	102400	267136880	9810	9800	9810	9800	100
581	20250306	102300	266156700	9810	9810	9810	9810	7
582	20250306	102200	266088030	9810	9810	9810	9810	0
583	20250306	102100	266088030	9810	9810	9810	9810	101
584	20250306	102000	265097220	9800	9800	9800	9800	0
585	20250306	101900	265097220	9800	9800	9800	9800	0
586	20250306	101800	265097220	9800	9800	9800	9800	200
587	20250306	101700	263137220	9800	9800	9800	9800	0
588	20250306	101600	263137220	9800	9800	9800	9800	67
589	20250306	101500	262480620	9800	9800	9800	9800	200
590	20250306	101400	260520620	9800	9800	9800	9800	0
591	20250306	101300	260520620	9800	9780	9800	9780	17
592	20250306	101200	260354300	9780	9780	9780	9780	200
593	20250306	101100	258398300	9780	9780	9780	9780	0
594	20250306	101000	258398300	9780	9780	9780	9780	0
595	20250306	100900	258398300	9780	9750	9780	9710	121
596	20250306	100800	257221640	9750	9750	9750	9750	28
597	20250306	100700	256948640	9750	9700	9750	9700	2
598	20250306	100600	256929190	9750	9720	9750	9720	232
599	20250306	100500	254674020	9690	9690	9690	9690	0
600	20250306	100400	254674020	9690	9690	9690	9690	0
601	20250306	100300	254674020	9690	9690	9690	9690	0
602	20250306	100200	254674020	9690	9700	9700	9690	783
603	20250306	100100	247084570	9740	9700	9740	9700	488
604	20250306	100000	242350930	9750	9750	9750	9750	1
605	20250306	095900	242341180	9700	9700	9700	9700	0
606	20250306	095800	242341180	9700	9700	9700	9700	0
607	20250306	095700	242341180	9700	9700	9700	9700	10
608	20250306	095600	242244180	9710	9710	9710	9710	13
609	20250306	095500	242117950	9790	9790	9790	9790	1
610	20250306	095400	242108160	9690	9690	9690	9690	0
611	20250306	095300	242108160	9690	9690	9690	9690	20
612	20250306	095200	241914360	9680	9680	9680	9680	0
613	20250306	095100	241914360	9680	9680	9680	9680	0
614	20250306	095000	241914360	9680	9720	9720	9680	240
615	20250306	094900	239587350	9720	9720	9720	9720	67
616	20250306	094800	238936110	9720	9730	9730	9720	100
617	20250306	094700	237964000	9740	9740	9740	9740	70
618	20250306	094600	237282200	9730	9760	9760	9730	288
619	20250306	094500	234476470	9780	9780	9780	9770	116
620	20250306	094400	233342100	9780	9780	9780	9780	7
621	20250306	094300	233273640	9760	9760	9760	9760	1
622	20250306	094200	233263880	9760	9800	9800	9760	104
623	20250306	094100	232244840	9800	9800	9800	9800	0
624	20250306	094000	232244840	9800	9800	9800	9800	51
625	20250306	093900	231745040	9750	9750	9750	9750	0
626	20250306	093800	231745040	9750	9710	9750	9710	1764
627	20250306	093700	214583350	9710	9710	9710	9710	0
628	20250306	093600	214583350	9710	9710	9710	9710	100
629	20250306	093500	213612350	9710	9710	9710	9710	171
630	20250306	093400	211951940	9700	9700	9700	9700	0
631	20250306	093300	211951940	9700	9700	9700	9700	109
632	20250306	093200	210894640	9700	9700	9700	9700	10
633	20250306	093100	210797640	9700	9700	9700	9700	261
634	20250306	093000	208265940	9710	9610	9710	9600	2340
635	20250306	092900	185777370	9610	9610	9610	9610	4000
636	20250306	092800	147337370	9610	9630	9690	9610	92
637	20250306	092700	146452460	9630	9630	9630	9630	7
638	20250306	092600	146385050	9710	9630	9710	9620	996
639	20250306	092500	136800110	9630	9680	9690	9630	2019
640	20250306	092400	117292940	9680	9750	9750	9680	3074
641	20250306	092300	87412870	9760	9800	9800	9760	267
642	20250306	092200	84806630	9810	9810	9810	9810	0
643	20250306	092100	84806630	9810	9760	9810	9760	8
644	20250306	092000	84728500	9760	9760	9760	9750	1121
645	20250306	091900	73788820	9760	9780	9780	9760	711
646	20250306	091800	66844450	9780	9790	9790	9780	130
647	20250306	091700	65572950	9840	9830	9840	9780	6
648	20250306	091600	65514000	9830	9830	9830	9830	1
649	20250306	091500	65504170	9780	9800	9800	9780	163
650	20250306	091400	63907620	9800	9850	9850	9800	1011
651	20250306	091300	53979620	9850	9850	9850	9850	5
652	20250306	091200	53930370	9850	9940	9950	9850	162
653	20250306	091100	52332640	9870	9870	9870	9870	19
654	20250306	091000	52145110	9905	9905	9905	9905	20
655	20250306	090900	51947010	9960	9830	9960	9830	160
656	20250306	090800	50374050	9810	9830	9860	9810	1168
657	20250306	090700	38896990	9850	9840	9850	9830	207
658	20250306	090600	36862110	9840	9870	9870	9840	585
659	20250306	090500	31096170	9870	9880	9880	9840	317
660	20250306	090400	27971360	9840	9840	9840	9840	1
661	20250306	090300	27961520	9840	9840	9840	9840	2
662	20250306	090200	27941840	9840	9850	9850	9810	231
663	20250306	090100	25671540	9860	9960	9960	9860	963
664	20250306	090000	16171210	9870	9960	10050	9870	1626