KissMeData/059120/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194300	179509975	7370	7370	7370	7370	1029
3	20250307	194200	179509975	7370	7370	7370	7370	0
4	20250307	194100	179509975	7370	7370	7370	7370	0
5	20250307	194000	179509975	7370	7370	7370	7370	0
6	20250307	193900	179509975	7370	7370	7370	7370	0
7	20250307	193800	179509975	7370	7370	7370	7370	0
8	20250307	193700	179509975	7370	7370	7370	7370	0
9	20250307	193600	179509975	7370	7370	7370	7370	0
10	20250307	193500	179509975	7370	7370	7370	7370	0
11	20250307	193400	179509975	7370	7370	7370	7370	0
12	20250307	193300	179509975	7370	7370	7370	7370	0
13	20250307	193200	179509975	7370	7370	7370	7370	0
14	20250307	193100	179509975	7370	7370	7370	7370	0
15	20250307	193000	179509975	7370	7370	7370	7370	0
16	20250307	192900	179509975	7370	7370	7370	7370	0
17	20250307	192800	179509975	7370	7370	7370	7370	0
18	20250307	192700	179509975	7370	7370	7370	7370	0
19	20250307	192600	179509975	7370	7370	7370	7370	0
20	20250307	192500	179509975	7370	7370	7370	7370	0
21	20250307	192400	179509975	7370	7370	7370	7370	0
22	20250307	192300	179509975	7370	7370	7370	7370	0
23	20250307	192200	179509975	7370	7370	7370	7370	0
24	20250307	192100	179509975	7370	7370	7370	7370	0
25	20250307	192000	179509975	7370	7370	7370	7370	0
26	20250307	191900	179509975	7370	7370	7370	7370	0
27	20250307	191800	179509975	7370	7370	7370	7370	0
28	20250307	191700	179509975	7370	7370	7370	7370	0
29	20250307	191600	179509975	7370	7370	7370	7370	0
30	20250307	191500	179509975	7370	7370	7370	7370	0
31	20250307	191400	179509975	7370	7370	7370	7370	0
32	20250307	191300	179509975	7370	7370	7370	7370	1029
33	20250307	191200	179509975	7370	7370	7370	7370	0
34	20250307	191100	179509975	7370	7370	7370	7370	0
35	20250307	191000	179509975	7370	7370	7370	7370	0
36	20250307	190900	179509975	7370	7370	7370	7370	0
37	20250307	190800	179509975	7370	7370	7370	7370	0
38	20250307	190700	179509975	7370	7370	7370	7370	0
39	20250307	190600	179509975	7370	7370	7370	7370	0
40	20250307	190500	179509975	7370	7370	7370	7370	0
41	20250307	190400	179509975	7370	7370	7370	7370	0
42	20250307	190300	179509975	7370	7370	7370	7370	0
43	20250307	190200	179509975	7370	7370	7370	7370	0
44	20250307	190100	179509975	7370	7370	7370	7370	0
45	20250307	190000	179509975	7370	7370	7370	7370	0
46	20250307	185900	179509975	7370	7370	7370	7370	0
47	20250307	185800	179509975	7370	7370	7370	7370	0
48	20250307	185700	179509975	7370	7370	7370	7370	0
49	20250307	185600	179509975	7370	7370	7370	7370	0
50	20250307	185500	179509975	7370	7370	7370	7370	0
51	20250307	185400	179509975	7370	7370	7370	7370	0
52	20250307	185300	179509975	7370	7370	7370	7370	0
53	20250307	185200	179509975	7370	7370	7370	7370	0
54	20250307	185100	179509975	7370	7370	7370	7370	0
55	20250307	185000	179509975	7370	7370	7370	7370	0
56	20250307	184900	179509975	7370	7370	7370	7370	0
57	20250307	184800	179509975	7370	7370	7370	7370	0
58	20250307	184700	179509975	7370	7370	7370	7370	0
59	20250307	184600	179509975	7370	7370	7370	7370	0
60	20250307	184500	179509975	7370	7370	7370	7370	0
61	20250307	184400	179509975	7370	7370	7370	7370	0
62	20250307	184300	179509975	7370	7370	7370	7370	1029
63	20250307	184200	179509975	7370	7370	7370	7370	0
64	20250307	184100	179509975	7370	7370	7370	7370	0
65	20250307	184000	179509975	7370	7370	7370	7370	0
66	20250307	183900	179509975	7370	7370	7370	7370	0
67	20250307	183800	179509975	7370	7370	7370	7370	0
68	20250307	183700	179509975	7370	7370	7370	7370	0
69	20250307	183600	179509975	7370	7370	7370	7370	0
70	20250307	183500	179509975	7370	7370	7370	7370	0
71	20250307	183400	179509975	7370	7370	7370	7370	0
72	20250307	183300	179509975	7370	7370	7370	7370	0
73	20250307	183200	179509975	7370	7370	7370	7370	0
74	20250307	183100	179509975	7370	7370	7370	7370	0
75	20250307	183000	179509975	7370	7370	7370	7370	0
76	20250307	182900	179509975	7370	7370	7370	7370	0
77	20250307	182800	179509975	7370	7370	7370	7370	0
78	20250307	182700	179509975	7370	7370	7370	7370	0
79	20250307	182600	179509975	7370	7370	7370	7370	0
80	20250307	182500	179509975	7370	7370	7370	7370	0
81	20250307	182400	179509975	7370	7370	7370	7370	0
82	20250307	182300	179509975	7370	7370	7370	7370	0
83	20250307	182200	179509975	7370	7370	7370	7370	0
84	20250307	182100	179509975	7370	7370	7370	7370	0
85	20250307	182000	179509975	7370	7370	7370	7370	0
86	20250307	181900	179509975	7370	7370	7370	7370	0
87	20250307	181800	179509975	7370	7370	7370	7370	0
88	20250307	181700	179509975	7370	7370	7370	7370	0
89	20250307	181600	179509975	7370	7370	7370	7370	0
90	20250307	181500	179509975	7370	7370	7370	7370	0
91	20250307	181400	179509975	7370	7370	7370	7370	0
92	20250307	181300	179509975	7370	7370	7370	7370	1029
93	20250307	181200	179509975	7370	7370	7370	7370	0
94	20250307	181100	179509975	7370	7370	7370	7370	0
95	20250307	181000	179509975	7370	7370	7370	7370	0
96	20250307	180900	179509975	7370	7370	7370	7370	0
97	20250307	180800	179509975	7370	7370	7370	7370	0
98	20250307	180700	179509975	7370	7370	7370	7370	0
99	20250307	180600	179509975	7370	7370	7370	7370	0
100	20250307	180500	179509975	7370	7370	7370	7370	0
101	20250307	180400	179509975	7370	7370	7370	7370	0
102	20250307	180300	179509975	7370	7370	7370	7370	0
103	20250307	180200	179509975	7370	7370	7370	7370	0
104	20250307	180100	179509975	7370	7370	7370	7370	0
105	20250307	180000	179509975	7370	7370	7370	7370	0
106	20250307	175900	179509975	7370	7370	7370	7370	0
107	20250307	175800	179509975	7370	7370	7370	7370	0
108	20250307	175700	179509975	7370	7370	7370	7370	0
109	20250307	175600	179509975	7370	7370	7370	7370	0
110	20250307	175500	179509975	7370	7370	7370	7370	0
111	20250307	175400	179509975	7370	7370	7370	7370	0
112	20250307	175300	179509975	7370	7370	7370	7370	0
113	20250307	175200	179509975	7370	7370	7370	7370	0
114	20250307	175100	179509975	7370	7370	7370	7370	0
115	20250307	175000	179509975	7370	7370	7370	7370	0
116	20250307	174900	179509975	7370	7370	7370	7370	0
117	20250307	174800	179509975	7370	7370	7370	7370	0
118	20250307	174700	179509975	7370	7370	7370	7370	0
119	20250307	174600	179509975	7370	7370	7370	7370	0
120	20250307	174500	179509975	7370	7370	7370	7370	0
121	20250307	174400	179509975	7370	7370	7370	7370	0
122	20250307	174300	179509975	7370	7370	7370	7370	1029
123	20250307	174200	179509975	7370	7370	7370	7370	0
124	20250307	174100	179509975	7370	7370	7370	7370	0
125	20250307	174000	179509975	7370	7370	7370	7370	0
126	20250307	173900	179509975	7370	7370	7370	7370	0
127	20250307	173800	179509975	7370	7370	7370	7370	0
128	20250307	173700	179509975	7370	7370	7370	7370	0
129	20250307	173600	179509975	7370	7370	7370	7370	0
130	20250307	173500	179509975	7370	7370	7370	7370	0
131	20250307	173400	179509975	7370	7370	7370	7370	0
132	20250307	173300	179509975	7370	7370	7370	7370	0
133	20250307	173200	179509975	7370	7370	7370	7370	0
134	20250307	173100	179509975	7370	7370	7370	7370	0
135	20250307	173000	179509975	7370	7370	7370	7370	0
136	20250307	172900	179509975	7370	7370	7370	7370	0
137	20250307	172800	179509975	7370	7370	7370	7370	0
138	20250307	172700	179509975	7370	7370	7370	7370	0
139	20250307	172600	179509975	7370	7370	7370	7370	0
140	20250307	172500	179509975	7370	7370	7370	7370	0
141	20250307	172400	179509975	7370	7370	7370	7370	0
142	20250307	172300	179509975	7370	7370	7370	7370	0
143	20250307	172200	179509975	7370	7370	7370	7370	0
144	20250307	172100	179509975	7370	7370	7370	7370	0
145	20250307	172000	179509975	7370	7370	7370	7370	0
146	20250307	171900	179509975	7370	7370	7370	7370	0
147	20250307	171800	179509975	7370	7370	7370	7370	0
148	20250307	171700	179509975	7370	7370	7370	7370	0
149	20250307	171600	179509975	7370	7370	7370	7370	0
150	20250307	171500	179509975	7370	7370	7370	7370	0
151	20250307	171400	179509975	7370	7370	7370	7370	0
152	20250307	171300	179509975	7370	7370	7370	7370	1029
153	20250307	171200	179509975	7370	7370	7370	7370	0
154	20250307	171100	179509975	7370	7370	7370	7370	0
155	20250307	171000	179509975	7370	7370	7370	7370	0
156	20250307	170900	179509975	7370	7370	7370	7370	0
157	20250307	170800	179509975	7370	7370	7370	7370	0
158	20250307	170700	179509975	7370	7370	7370	7370	0
159	20250307	170600	179509975	7370	7370	7370	7370	0
160	20250307	170500	179509975	7370	7370	7370	7370	0
161	20250307	170400	179509975	7370	7370	7370	7370	0
162	20250307	170300	179509975	7370	7370	7370	7370	0
163	20250307	170200	179509975	7370	7370	7370	7370	0
164	20250307	170100	179509975	7370	7370	7370	7370	0
165	20250307	170000	179509975	7370	7370	7370	7370	0
166	20250307	165900	179509975	7370	7370	7370	7370	0
167	20250307	165800	179509975	7370	7370	7370	7370	0
168	20250307	165700	179509975	7370	7370	7370	7370	0
169	20250307	165600	179509975	7370	7370	7370	7370	0
170	20250307	165500	179509975	7370	7370	7370	7370	0
171	20250307	165400	179509975	7370	7370	7370	7370	0
172	20250307	165300	179509975	7370	7370	7370	7370	0
173	20250307	165200	179509975	7370	7370	7370	7370	0
174	20250307	165100	179509975	7370	7370	7370	7370	0
175	20250307	165000	179509975	7370	7370	7370	7370	0
176	20250307	164900	179509975	7370	7370	7370	7370	0
177	20250307	164800	179509975	7370	7370	7370	7370	0
178	20250307	164700	179509975	7370	7370	7370	7370	0
179	20250307	164600	179509975	7370	7370	7370	7370	0
180	20250307	164500	179509975	7370	7370	7370	7370	0
181	20250307	164400	179509975	7370	7370	7370	7370	0
182	20250307	164300	179509975	7370	7370	7370	7370	1029
183	20250307	164200	179509975	7370	7370	7370	7370	0
184	20250307	164100	179509975	7370	7370	7370	7370	0
185	20250307	164000	179509975	7370	7370	7370	7370	0
186	20250307	163900	179509975	7370	7370	7370	7370	0
187	20250307	163800	179509975	7370	7370	7370	7370	0
188	20250307	163700	179509975	7370	7370	7370	7370	0
189	20250307	163600	179509975	7370	7370	7370	7370	0
190	20250307	163500	179509975	7370	7370	7370	7370	0
191	20250307	163400	179509975	7370	7370	7370	7370	0
192	20250307	163300	179509975	7370	7370	7370	7370	0
193	20250307	163200	179509975	7370	7370	7370	7370	0
194	20250307	163100	179509975	7370	7370	7370	7370	0
195	20250307	163000	179509975	7370	7370	7370	7370	0
196	20250307	162900	179509975	7370	7370	7370	7370	0
197	20250307	162800	179509975	7370	7370	7370	7370	0
198	20250307	162700	179509975	7370	7370	7370	7370	0
199	20250307	162600	179509975	7370	7370	7370	7370	0
200	20250307	162500	179509975	7370	7370	7370	7370	0
201	20250307	162400	179509975	7370	7370	7370	7370	0
202	20250307	162300	179509975	7370	7370	7370	7370	0
203	20250307	162200	179509975	7370	7370	7370	7370	0
204	20250307	162100	179509975	7370	7370	7370	7370	0
205	20250307	162000	179509975	7370	7370	7370	7370	0
206	20250307	161900	179509975	7370	7370	7370	7370	0
207	20250307	161800	179509975	7370	7370	7370	7370	0
208	20250307	161700	179509975	7370	7370	7370	7370	0
209	20250307	161600	179509975	7370	7370	7370	7370	0
210	20250307	161500	179509975	7370	7370	7370	7370	0
211	20250307	161400	179509975	7370	7370	7370	7370	0
212	20250307	161300	179509975	7370	7370	7370	7370	1029
213	20250307	161200	179509975	7370	7370	7370	7370	0
214	20250307	161100	179509975	7370	7370	7370	7370	0
215	20250307	161000	179509975	7370	7370	7370	7370	0
216	20250307	160900	179509975	7370	7370	7370	7370	0
217	20250307	160800	179509975	7370	7370	7370	7370	0
218	20250307	160700	179509975	7370	7370	7370	7370	0
219	20250307	160600	179509975	7370	7370	7370	7370	0
220	20250307	160500	179509975	7370	7370	7370	7370	0
221	20250307	160400	179509975	7370	7370	7370	7370	0
222	20250307	160300	179509975	7370	7370	7370	7370	0
223	20250307	160200	179509975	7370	7370	7370	7370	0
224	20250307	160100	179509975	7370	7370	7370	7370	0
225	20250307	160000	179509975	7370	7370	7370	7370	0
226	20250307	155900	179509975	7370	7370	7370	7370	0
227	20250307	155800	179509975	7370	7370	7370	7370	0
228	20250307	155700	179509975	7370	7370	7370	7370	0
229	20250307	155600	179509975	7370	7370	7370	7370	0
230	20250307	155500	179509975	7370	7370	7370	7370	0
231	20250307	155400	179509975	7370	7370	7370	7370	0
232	20250307	155300	179509975	7370	7370	7370	7370	0
233	20250307	155200	179509975	7370	7370	7370	7370	0
234	20250307	155100	179509975	7370	7370	7370	7370	0
235	20250307	155000	179509975	7370	7370	7370	7370	0
236	20250307	154900	179509975	7370	7370	7370	7370	0
237	20250307	154800	179509975	7370	7370	7370	7370	0
238	20250307	154700	179509975	7370	7370	7370	7370	0
239	20250307	154600	179509975	7370	7370	7370	7370	0
240	20250307	154500	179509975	7370	7370	7370	7370	0
241	20250307	154400	179509975	7370	7370	7370	7370	0
242	20250307	154300	179509975	7370	7370	7370	7370	1029
243	20250307	154200	179509975	7370	7370	7370	7370	0
244	20250307	154100	179509975	7370	7370	7370	7370	0
245	20250307	154000	179509975	7370	7370	7370	7370	0
246	20250307	153900	179509975	7370	7370	7370	7370	0
247	20250307	153800	179509975	7370	7370	7370	7370	0
248	20250307	153700	179509975	7370	7370	7370	7370	0
249	20250307	153600	179509975	7370	7370	7370	7370	0
250	20250307	153500	179509975	7370	7370	7370	7370	0
251	20250307	153400	179509975	7370	7370	7370	7370	0
252	20250307	153300	179509975	7370	7370	7370	7370	0
253	20250307	153200	179509975	7370	7370	7370	7370	0
254	20250307	153100	179509975	7370	7370	7370	7370	0
255	20250307	153000	179509975	7370	7370	7370	7370	1029
256	20250307	152900	171926245	7370	7370	7370	7370	0
257	20250307	152800	171926245	7370	7370	7370	7370	0
258	20250307	152700	171926245	7370	7370	7370	7370	0
259	20250307	152600	171926245	7370	7370	7370	7370	0
260	20250307	152500	171926245	7370	7370	7370	7370	0
261	20250307	152400	171926245	7370	7370	7370	7370	0
262	20250307	152300	171926245	7370	7370	7370	7370	0
263	20250307	152200	171926245	7370	7370	7370	7370	0
264	20250307	152100	171926245	7370	7370	7370	7370	0
265	20250307	152000	171926245	7370	7370	7370	7370	0
266	20250307	151900	171926245	7370	7370	7370	7330	303
267	20250307	151800	169693175	7370	7330	7370	7300	1001
268	20250307	151700	162370215	7370	7370	7370	7370	0
269	20250307	151600	162370215	7370	7360	7370	7360	100
270	20250307	151500	161633715	7370	7370	7370	7370	0
271	20250307	151400	161633715	7370	7370	7370	7370	0
272	20250307	151300	161633715	7370	7370	7370	7370	0
273	20250307	151200	161633715	7370	7370	7370	7370	0
274	20250307	151100	161633715	7370	7320	7370	7320	201
275	20250307	151000	160162345	7380	7380	7380	7380	0
276	20250307	150900	160162345	7380	7380	7380	7380	1
277	20250307	150800	160154965	7320	7320	7320	7320	0
278	20250307	150700	160154965	7320	7320	7320	7320	0
279	20250307	150600	160154965	7320	7340	7340	7320	389
280	20250307	150500	157304885	7350	7350	7350	7350	123
281	20250307	150400	156400835	7340	7340	7340	7340	7
282	20250307	150300	156349455	7350	7350	7350	7350	1
283	20250307	150200	156342105	7350	7350	7350	7350	21
284	20250307	150100	156187755	7350	7350	7350	7350	0
285	20250307	150000	156187755	7350	7340	7350	7340	47
286	20250307	145900	155842765	7340	7350	7350	7340	116
287	20250307	145800	154991295	7350	7350	7350	7350	144
288	20250307	145700	153932895	7370	7370	7370	7370	25
289	20250307	145600	153748645	7390	7390	7390	7390	0
290	20250307	145500	153748645	7390	7390	7390	7390	0
291	20250307	145400	153748645	7390	7390	7390	7390	2
292	20250307	145300	153733865	7350	7350	7350	7350	270
293	20250307	145200	151749365	7390	7390	7390	7390	0
294	20250307	145100	151749365	7390	7390	7390	7390	0
295	20250307	145000	151749365	7390	7390	7390	7390	30
296	20250307	144900	151527665	7390	7390	7390	7390	0
297	20250307	144800	151527665	7390	7390	7390	7390	0
298	20250307	144700	151527665	7390	7390	7390	7390	0
299	20250307	144600	151527665	7390	7390	7390	7390	0
300	20250307	144500	151527665	7390	7390	7390	7390	1
301	20250307	144400	151520275	7350	7350	7350	7350	0
302	20250307	144300	151520275	7350	7350	7350	7350	33
303	20250307	144200	151277725	7390	7390	7390	7390	0
304	20250307	144100	151277725	7390	7360	7390	7360	97
305	20250307	144000	150563775	7360	7360	7360	7360	338
306	20250307	143900	148076095	7390	7360	7390	7360	27
307	20250307	143800	147877345	7390	7390	7390	7390	0
308	20250307	143700	147877345	7390	7390	7390	7390	2
309	20250307	143600	147862565	7360	7370	7370	7360	270
310	20250307	143500	145872895	7390	7390	7390	7390	0
311	20250307	143400	145872895	7390	7390	7390	7390	0
312	20250307	143300	145872895	7390	7390	7390	7390	0
313	20250307	143200	145872895	7390	7390	7390	7390	0
314	20250307	143100	145872895	7390	7380	7390	7380	10
315	20250307	143000	145799045	7380	7380	7380	7380	5
316	20250307	142900	145762145	7380	7380	7380	7380	105
317	20250307	142800	144987245	7390	7390	7390	7390	0
318	20250307	142700	144987245	7390	7390	7390	7390	0
319	20250307	142600	144987245	7390	7390	7390	7390	0
320	20250307	142500	144987245	7390	7390	7390	7390	0
321	20250307	142400	144987245	7390	7380	7390	7360	193
322	20250307	142300	143565715	7380	7380	7380	7380	50
323	20250307	142200	143196715	7380	7360	7380	7360	25
324	20250307	142100	143012675	7360	7360	7360	7360	49
325	20250307	142000	142652035	7360	7360	7360	7360	150
326	20250307	141900	141548035	7380	7380	7380	7380	2
327	20250307	141800	141533275	7380	7380	7380	7370	408
328	20250307	141700	138525565	7390	7390	7390	7390	0
329	20250307	141600	138525565	7390	7390	7390	7390	0
330	20250307	141500	138525565	7390	7390	7390	7390	0
331	20250307	141400	138525565	7390	7390	7390	7390	2
332	20250307	141300	138510785	7400	7400	7400	7400	1
333	20250307	141200	138503385	7380	7380	7380	7380	0
334	20250307	141100	138503385	7380	7380	7380	7380	1
335	20250307	141000	138496005	7370	7370	7370	7370	10
336	20250307	140900	138422305	7410	7410	7410	7410	0
337	20250307	140800	138422305	7410	7380	7410	7380	17
338	20250307	140700	138296815	7400	7400	7400	7400	0
339	20250307	140600	138296815	7400	7400	7400	7400	0
340	20250307	140500	138296815	7400	7400	7400	7400	0
341	20250307	140400	138296815	7400	7400	7400	7400	11
342	20250307	140300	138215415	7370	7380	7380	7370	1980
343	20250307	140200	123606765	7390	7380	7390	7380	72
344	20250307	140100	123074975	7390	7400	7400	7390	796
345	20250307	140000	117186115	7410	7410	7410	7410	66
346	20250307	135900	116697055	7410	7410	7410	7410	0
347	20250307	135800	116697055	7410	7410	7410	7410	0
348	20250307	135700	116697055	7410	7410	7410	7410	0
349	20250307	135600	116697055	7410	7410	7410	7410	0
350	20250307	135500	116697055	7410	7410	7410	7410	0
351	20250307	135400	116697055	7410	7410	7410	7410	51
352	20250307	135300	116319145	7410	7410	7410	7410	40
353	20250307	135200	116022745	7430	7430	7430	7430	1
354	20250307	135100	116015315	7410	7410	7410	7410	0
355	20250307	135000	116015315	7410	7420	7420	7410	1061
356	20250307	134900	108149695	7420	7420	7420	7420	0
357	20250307	134800	108149695	7420	7420	7420	7420	0
358	20250307	134700	108149695	7420	7450	7450	7420	11
359	20250307	134600	108068045	7430	7430	7430	7430	33
360	20250307	134500	107822855	7430	7440	7440	7430	330
361	20250307	134400	105370245	7450	7450	7450	7450	0
362	20250307	134300	105370245	7450	7450	7450	7450	35
363	20250307	134200	105109495	7460	7460	7460	7460	0
364	20250307	134100	105109495	7460	7460	7460	7460	0
365	20250307	134000	105109495	7460	7460	7460	7460	0
366	20250307	133900	105109495	7460	7460	7460	7460	0
367	20250307	133800	105109495	7460	7460	7460	7460	0
368	20250307	133700	105109495	7460	7460	7460	7460	1
369	20250307	133600	105102035	7430	7430	7430	7430	0
370	20250307	133500	105102035	7430	7430	7430	7430	96
371	20250307	133400	104388755	7460	7460	7460	7460	405
372	20250307	133300	101367455	7460	7460	7460	7460	0
373	20250307	133200	101367455	7460	7460	7460	7460	0
374	20250307	133100	101367455	7460	7460	7460	7460	0
375	20250307	133000	101367455	7460	7460	7460	7460	0
376	20250307	132900	101367455	7460	7460	7460	7460	0
377	20250307	132800	101367455	7460	7460	7460	7460	0
378	20250307	132700	101367455	7460	7460	7460	7460	0
379	20250307	132600	101367455	7460	7460	7460	7460	10
380	20250307	132500	101292855	7460	7460	7460	7460	0
381	20250307	132400	101292855	7460	7460	7460	7460	0
382	20250307	132300	101292855	7460	7420	7460	7420	171
383	20250307	132200	100023955	7430	7430	7430	7430	31
384	20250307	132100	99793625	7470	7470	7470	7470	0
385	20250307	132000	99793625	7470	7470	7470	7470	2
386	20250307	131900	99778685	7430	7430	7430	7430	0
387	20250307	131800	99778685	7430	7430	7430	7430	1
388	20250307	131700	99771255	7480	7480	7480	7480	0
389	20250307	131600	99771255	7480	7480	7480	7480	0
390	20250307	131500	99771255	7480	7480	7480	7480	0
391	20250307	131400	99771255	7480	7480	7480	7480	0
392	20250307	131300	99771255	7480	7480	7480	7480	1
393	20250307	131200	99763775	7480	7480	7480	7480	1
394	20250307	131100	99756295	7470	7470	7470	7470	0
395	20250307	131000	99756295	7470	7470	7470	7470	0
396	20250307	130900	99756295	7470	7460	7470	7460	163
397	20250307	130800	98538785	7460	7460	7460	7460	116
398	20250307	130700	97673425	7460	7460	7460	7460	0
399	20250307	130600	97673425	7460	7440	7460	7440	65
400	20250307	130500	97189135	7450	7450	7450	7450	0
401	20250307	130400	97189135	7450	7450	7450	7450	0
402	20250307	130300	97189135	7450	7450	7450	7450	0
403	20250307	130200	97189135	7450	7450	7450	7450	5
404	20250307	130100	97151885	7420	7450	7450	7420	6
405	20250307	130000	97107245	7430	7430	7430	7430	70
406	20250307	125900	96587145	7440	7440	7440	7440	184
407	20250307	125800	95218185	7440	7440	7440	7440	36
408	20250307	125700	94950345	7440	7440	7440	7440	100
409	20250307	125600	94206345	7440	7440	7440	7440	7
410	20250307	125500	94154265	7440	7440	7440	7440	1
411	20250307	125400	94146825	7440	7440	7440	7440	0
412	20250307	125300	94146825	7440	7440	7440	7440	0
413	20250307	125200	94146825	7440	7440	7440	7440	0
414	20250307	125100	94146825	7440	7440	7440	7440	0
415	20250307	125000	94146825	7440	7440	7440	7440	0
416	20250307	124900	94146825	7440	7430	7440	7430	111
417	20250307	124800	93322085	7410	7410	7410	7410	100
418	20250307	124700	92581085	7410	7410	7410	7410	0
419	20250307	124600	92581085	7410	7410	7410	7410	0
420	20250307	124500	92581085	7410	7410	7410	7410	0
421	20250307	124400	92581085	7410	7410	7410	7410	0
422	20250307	124300	92581085	7410	7410	7410	7410	0
423	20250307	124200	92581085	7410	7410	7410	7410	0
424	20250307	124100	92581085	7410	7410	7410	7410	0
425	20250307	124000	92581085	7410	7410	7410	7410	0
426	20250307	123900	92581085	7410	7410	7410	7410	0
427	20250307	123800	92581085	7410	7410	7410	7410	205
428	20250307	123700	91062035	7410	7410	7410	7410	0
429	20250307	123600	91062035	7410	7410	7410	7410	10
430	20250307	123500	90987935	7440	7440	7440	7440	0
431	20250307	123400	90987935	7440	7440	7440	7440	0
432	20250307	123300	90987935	7440	7440	7440	7440	0
433	20250307	123200	90987935	7440	7440	7440	7440	0
434	20250307	123100	90987935	7440	7440	7440	7440	0
435	20250307	123000	90987935	7440	7440	7440	7440	0
436	20250307	122900	90987935	7440	7440	7440	7440	0
437	20250307	122800	90987935	7440	7440	7440	7440	0
438	20250307	122700	90987935	7440	7440	7440	7440	0
439	20250307	122600	90987935	7440	7440	7440	7440	1
440	20250307	122500	90980495	7440	7440	7440	7440	0
441	20250307	122400	90980495	7440	7440	7440	7440	0
442	20250307	122300	90980495	7440	7440	7440	7440	0
443	20250307	122200	90980495	7440	7440	7440	7440	0
444	20250307	122100	90980495	7440	7440	7440	7440	0
445	20250307	122000	90980495	7440	7440	7440	7440	0
446	20250307	121900	90980495	7440	7440	7440	7440	0
447	20250307	121800	90980495	7440	7440	7440	7440	2
448	20250307	121700	90965615	7400	7400	7400	7400	0
449	20250307	121600	90965615	7400	7400	7400	7400	1
450	20250307	121500	90958215	7450	7450	7450	7450	0
451	20250307	121400	90958215	7450	7450	7450	7450	0
452	20250307	121300	90958215	7450	7450	7450	7450	8
453	20250307	121200	90898615	7450	7450	7450	7450	4
454	20250307	121100	90868815	7450	7450	7450	7450	17
455	20250307	121000	90742165	7450	7400	7450	7400	37
456	20250307	120900	90467015	7400	7450	7450	7400	61
457	20250307	120800	90015045	7400	7400	7400	7400	0
458	20250307	120700	90015045	7400	7400	7400	7400	0
459	20250307	120600	90015045	7400	7400	7400	7400	0
460	20250307	120500	90015045	7400	7400	7400	7400	0
461	20250307	120400	90015045	7400	7400	7400	7400	0
462	20250307	120300	90015045	7400	7400	7400	7400	0
463	20250307	120200	90015045	7400	7450	7450	7400	91
464	20250307	120100	89341595	7400	7400	7400	7400	0
465	20250307	120000	89341595	7400	7400	7400	7400	0
466	20250307	115900	89341595	7400	7400	7400	7400	90
467	20250307	115800	88675595	7410	7410	7410	7410	0
468	20250307	115700	88675595	7410	7410	7410	7410	0
469	20250307	115600	88675595	7410	7410	7410	7410	110
470	20250307	115500	87860495	7400	7400	7400	7400	1
471	20250307	115400	87853095	7400	7400	7450	7400	411
472	20250307	115300	84811645	7450	7450	7450	7450	2
473	20250307	115200	84796745	7400	7400	7400	7400	90
474	20250307	115100	84130745	7400	7400	7400	7400	0
475	20250307	115000	84130745	7400	7400	7400	7400	370
476	20250307	114900	81392745	7410	7410	7410	7410	50
477	20250307	114800	81022245	7470	7470	7470	7470	0
478	20250307	114700	81022245	7470	7470	7470	7470	0
479	20250307	114600	81022245	7470	7470	7470	7470	0
480	20250307	114500	81022245	7470	7470	7470	7470	1
481	20250307	114400	81014775	7410	7410	7410	7410	0
482	20250307	114300	81014775	7410	7410	7410	7410	100
483	20250307	114200	80273775	7450	7450	7450	7450	0
484	20250307	114100	80273775	7450	7450	7450	7450	1
485	20250307	114000	80266325	7410	7410	7410	7410	17
486	20250307	113900	80140355	7410	7420	7420	7410	66
487	20250307	113800	79650925	7420	7420	7420	7420	0
488	20250307	113700	79650925	7420	7420	7420	7420	0
489	20250307	113600	79650925	7420	7420	7420	7420	0
490	20250307	113500	79650925	7420	7420	7420	7420	0
491	20250307	113400	79650925	7420	7420	7420	7420	0
492	20250307	113300	79650925	7420	7420	7420	7420	0
493	20250307	113200	79650925	7420	7420	7420	7420	90
494	20250307	113100	78983125	7480	7470	7480	7470	100
495	20250307	113000	78235135	7480	7450	7480	7450	100
496	20250307	112900	77489325	7410	7430	7430	7410	1324
497	20250307	112800	67658905	7430	7430	7430	7430	80
498	20250307	112700	67064505	7490	7490	7490	7490	0
499	20250307	112600	67064505	7490	7450	7490	7440	24
500	20250307	112500	66885785	7490	7490	7490	7490	0
501	20250307	112400	66885785	7490	7490	7490	7490	0
502	20250307	112300	66885785	7490	7480	7490	7480	200
503	20250307	112200	65388695	7430	7430	7430	7430	230
504	20250307	112100	63679795	7430	7430	7430	7430	12
505	20250307	112000	63590635	7480	7450	7480	7450	300
506	20250307	111900	61354245	7430	7430	7430	7430	280
507	20250307	111800	59273845	7450	7450	7450	7450	0
508	20250307	111700	59273845	7450	7450	7450	7450	0
509	20250307	111600	59273845	7450	7450	7450	7450	0
510	20250307	111500	59273845	7450	7450	7450	7450	10
511	20250307	111400	59199345	7450	7450	7450	7450	500
512	20250307	111300	55474345	7450	7450	7450	7450	2
513	20250307	111200	55459445	7430	7440	7440	7430	228
514	20250307	111100	53765235	7450	7450	7450	7450	0
515	20250307	111000	53765235	7450	7450	7450	7450	0
516	20250307	110900	53765235	7450	7450	7450	7450	0
517	20250307	110800	53765235	7450	7450	7450	7450	50
518	20250307	110700	53392735	7440	7440	7440	7440	44
519	20250307	110600	53065375	7450	7450	7450	7450	19
520	20250307	110500	52923825	7450	7450	7450	7450	24
521	20250307	110400	52745025	7450	7450	7450	7450	17
522	20250307	110300	52618375	7450	7450	7450	7450	1
523	20250307	110200	52610925	7450	7450	7450	7450	0
524	20250307	110100	52610925	7450	7450	7450	7450	0
525	20250307	110000	52610925	7450	7440	7450	7440	61
526	20250307	105900	52156485	7440	7440	7440	7440	249
527	20250307	105800	50303925	7480	7480	7480	7480	0
528	20250307	105700	50303925	7480	7480	7480	7480	0
529	20250307	105600	50303925	7480	7480	7480	7480	0
530	20250307	105500	50303925	7480	7480	7480	7480	0
531	20250307	105400	50303925	7480	7450	7480	7450	142
532	20250307	105300	49244315	7450	7450	7450	7450	281
533	20250307	105200	47150865	7480	7480	7480	7480	0
534	20250307	105100	47150865	7480	7480	7480	7480	0
535	20250307	105000	47150865	7480	7470	7480	7450	37
536	20250307	104900	46875055	7480	7480	7480	7480	0
537	20250307	104800	46875055	7480	7480	7480	7480	3
538	20250307	104700	46852615	7480	7480	7480	7480	0
539	20250307	104600	46852615	7480	7480	7480	7480	23
540	20250307	104500	46680575	7480	7480	7480	7480	0
541	20250307	104400	46680575	7480	7480	7480	7480	0
542	20250307	104300	46680575	7480	7480	7480	7480	0
543	20250307	104200	46680575	7480	7480	7480	7480	1
544	20250307	104100	46673095	7450	7450	7450	7450	180
545	20250307	104000	45332095	7490	7460	7490	7460	84
546	20250307	103900	44705425	7490	7490	7490	7490	0
547	20250307	103800	44705425	7490	7490	7490	7490	5
548	20250307	103700	44667975	7490	7490	7490	7490	0
549	20250307	103600	44667975	7490	7490	7490	7490	0
550	20250307	103500	44667975	7490	7490	7490	7490	0
551	20250307	103400	44667975	7490	7490	7490	7490	10
552	20250307	103300	44593075	7500	7500	7500	7500	0
553	20250307	103200	44593075	7500	7500	7500	7500	0
554	20250307	103100	44593075	7500	7500	7500	7500	0
555	20250307	103000	44593075	7500	7500	7500	7500	0
556	20250307	102900	44593075	7500	7500	7500	7500	0
557	20250307	102800	44593075	7500	7500	7500	7500	0
558	20250307	102700	44593075	7500	7500	7500	7500	2
559	20250307	102600	44578075	7500	7500	7500	7500	0
560	20250307	102500	44578075	7500	7500	7500	7500	0
561	20250307	102400	44578075	7500	7500	7500	7500	0
562	20250307	102300	44578075	7500	7500	7500	7500	0
563	20250307	102200	44578075	7500	7500	7500	7500	0
564	20250307	102100	44578075	7500	7490	7500	7490	6
565	20250307	102000	44533085	7460	7460	7460	7460	0
566	20250307	101900	44533085	7460	7460	7460	7460	135
567	20250307	101800	43525985	7460	7460	7460	7460	74
568	20250307	101700	42973945	7490	7490	7490	7490	0
569	20250307	101600	42973945	7490	7490	7490	7490	5
570	20250307	101500	42936495	7500	7500	7500	7500	1
571	20250307	101400	42928995	7500	7500	7500	7500	3
572	20250307	101300	42906495	7500	7500	7500	7500	501
573	20250307	101200	39148995	7500	7500	7500	7500	135
574	20250307	101100	38136495	7500	7460	7500	7460	87
575	20250307	101000	37487395	7500	7500	7500	7500	0
576	20250307	100900	37487395	7500	7500	7500	7500	1
577	20250307	100800	37479895	7490	7490	7490	7490	0
578	20250307	100700	37479895	7490	7490	7490	7490	4
579	20250307	100600	37449935	7490	7490	7490	7490	8
580	20250307	100500	37390015	7500	7500	7500	7500	0
581	20250307	100400	37390015	7500	7500	7500	7500	0
582	20250307	100300	37390015	7500	7500	7500	7500	1
583	20250307	100200	37382515	7500	7490	7500	7490	66
584	20250307	100100	36888090	7490	7490	7490	7490	0
585	20250307	100000	36888090	7490	7490	7490	7490	0
586	20250307	095900	36888090	7490	7490	7490	7490	0
587	20250307	095800	36888090	7490	7490	7490	7490	1
588	20250307	095700	36880600	7490	7490	7490	7490	0
589	20250307	095600	36880600	7490	7490	7490	7490	0
590	20250307	095500	36880600	7490	7490	7490	7490	1
591	20250307	095400	36873110	7440	7440	7440	7440	0
592	20250307	095300	36873110	7440	7440	7440	7440	0
593	20250307	095200	36873110	7440	7440	7440	7440	752
594	20250307	095100	31278230	7460	7500	7500	7460	61
595	20250307	095000	30821130	7500	7480	7500	7480	103
596	20250307	094900	30050670	7440	7480	7480	7440	120
597	20250307	094800	29157270	7500	7500	7500	7500	10
598	20250307	094700	29082270	7500	7490	7500	7490	158
599	20250307	094600	27898680	7500	7500	7500	7500	0
600	20250307	094500	27898680	7500	7450	7500	7450	547
601	20250307	094400	23797840	7430	7500	7500	7430	123
602	20250307	094300	22882360	7500	7500	7500	7500	0
603	20250307	094200	22882360	7500	7460	7500	7460	511
604	20250307	094100	19065400	7460	7450	7460	7450	3
605	20250307	094000	19043040	7410	7410	7410	7410	46
606	20250307	093900	18702180	7460	7460	7460	7460	0
607	20250307	093800	18702180	7460	7460	7460	7460	0
608	20250307	093700	18702180	7460	7460	7460	7460	0
609	20250307	093600	18702180	7460	7460	7460	7460	0
610	20250307	093500	18702180	7460	7460	7460	7460	0
611	20250307	093400	18702180	7460	7460	7460	7460	0
612	20250307	093300	18702180	7460	7450	7460	7450	3
613	20250307	093200	18679820	7380	7380	7380	7380	0
614	20250307	093100	18679820	7380	7380	7380	7380	0
615	20250307	093000	18679820	7380	7440	7440	7380	176
616	20250307	092900	17371700	7440	7440	7440	7440	0
617	20250307	092800	17371700	7440	7440	7440	7440	200
618	20250307	092700	15883700	7440	7440	7440	7440	0
619	20250307	092600	15883700	7440	7440	7440	7440	0
620	20250307	092500	15883700	7440	7440	7440	7440	5
621	20250307	092400	15846500	7430	7430	7430	7430	19
622	20250307	092300	15705330	7430	7430	7430	7430	0
623	20250307	092200	15705330	7430	7430	7430	7430	500
624	20250307	092100	11990330	7430	7430	7430	7430	60
625	20250307	092000	11544530	7430	7400	7430	7300	411
626	20250307	091900	8530750	7410	7390	7410	7390	662
627	20250307	091800	3630660	7390	7390	7390	7390	75
628	20250307	091700	3076410	7390	7390	7390	7390	2
629	20250307	091600	3061630	7400	7400	7400	7400	0
630	20250307	091500	3061630	7400	7400	7400	7400	0
631	20250307	091400	3061630	7400	7400	7400	7400	0
632	20250307	091300	3061630	7400	7400	7400	7400	1
633	20250307	091200	3054230	7400	7400	7400	7400	3
634	20250307	091100	3032030	7370	7370	7370	7370	99
635	20250307	091000	2302400	7370	7350	7370	7350	68
636	20250307	090900	1802020	7360	7360	7360	7360	0
637	20250307	090800	1802020	7360	7370	7370	7310	43
638	20250307	090700	1487470	7370	7370	7370	7370	0
639	20250307	090600	1487470	7370	7370	7370	7370	0
640	20250307	090500	1487470	7370	7370	7370	7370	1
641	20250307	090400	1480100	7370	7370	7370	7370	0
642	20250307	090300	1480100	7370	7370	7370	7370	0
643	20250307	090200	1480100	7370	7370	7370	7370	13
644	20250307	090100	1384290	7370	7370	7370	7300	3
645	20250307	090000	1362250	7370	7320	7370	7320	186