KissMeData/079960/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195700	152509655	19640	19640	19640	19640	1051
3	20250306	195600	152509655	19640	19640	19640	19640	0
4	20250306	195500	152509655	19640	19640	19640	19640	0
5	20250306	195400	152509655	19640	19640	19640	19640	0
6	20250306	195300	152509655	19640	19640	19640	19640	0
7	20250306	195200	152509655	19640	19640	19640	19640	0
8	20250306	195100	152509655	19640	19640	19640	19640	0
9	20250306	195000	152509655	19640	19640	19640	19640	0
10	20250306	194900	152509655	19640	19640	19640	19640	0
11	20250306	194800	152509655	19640	19640	19640	19640	0
12	20250306	194700	152509655	19640	19640	19640	19640	0
13	20250306	194600	152509655	19640	19640	19640	19640	0
14	20250306	194500	152509655	19640	19640	19640	19640	0
15	20250306	194400	152509655	19640	19640	19640	19640	0
16	20250306	194300	152509655	19640	19640	19640	19640	0
17	20250306	194200	152509655	19640	19640	19640	19640	0
18	20250306	194100	152509655	19640	19640	19640	19640	0
19	20250306	194000	152509655	19640	19640	19640	19640	0
20	20250306	193900	152509655	19640	19640	19640	19640	0
21	20250306	193800	152509655	19640	19640	19640	19640	0
22	20250306	193700	152509655	19640	19640	19640	19640	0
23	20250306	193600	152509655	19640	19640	19640	19640	0
24	20250306	193500	152509655	19640	19640	19640	19640	0
25	20250306	193400	152509655	19640	19640	19640	19640	0
26	20250306	193300	152509655	19640	19640	19640	19640	0
27	20250306	193200	152509655	19640	19640	19640	19640	0
28	20250306	193100	152509655	19640	19640	19640	19640	0
29	20250306	193000	152509655	19640	19640	19640	19640	0
30	20250306	192900	152509655	19640	19640	19640	19640	0
31	20250306	192800	152509655	19640	19640	19640	19640	0
32	20250306	192700	152509655	19640	19640	19640	19640	1051
33	20250306	192600	152509655	19640	19640	19640	19640	0
34	20250306	192500	152509655	19640	19640	19640	19640	0
35	20250306	192400	152509655	19640	19640	19640	19640	0
36	20250306	192300	152509655	19640	19640	19640	19640	0
37	20250306	192200	152509655	19640	19640	19640	19640	0
38	20250306	192100	152509655	19640	19640	19640	19640	0
39	20250306	192000	152509655	19640	19640	19640	19640	0
40	20250306	191900	152509655	19640	19640	19640	19640	0
41	20250306	191800	152509655	19640	19640	19640	19640	0
42	20250306	191700	152509655	19640	19640	19640	19640	0
43	20250306	191600	152509655	19640	19640	19640	19640	0
44	20250306	191500	152509655	19640	19640	19640	19640	0
45	20250306	191400	152509655	19640	19640	19640	19640	0
46	20250306	191300	152509655	19640	19640	19640	19640	0
47	20250306	191200	152509655	19640	19640	19640	19640	0
48	20250306	191100	152509655	19640	19640	19640	19640	0
49	20250306	191000	152509655	19640	19640	19640	19640	0
50	20250306	190900	152509655	19640	19640	19640	19640	0
51	20250306	190800	152509655	19640	19640	19640	19640	0
52	20250306	190700	152509655	19640	19640	19640	19640	0
53	20250306	190600	152509655	19640	19640	19640	19640	0
54	20250306	190500	152509655	19640	19640	19640	19640	0
55	20250306	190400	152509655	19640	19640	19640	19640	0
56	20250306	190300	152509655	19640	19640	19640	19640	0
57	20250306	190200	152509655	19640	19640	19640	19640	0
58	20250306	190100	152509655	19640	19640	19640	19640	0
59	20250306	190000	152509655	19640	19640	19640	19640	0
60	20250306	185900	152509655	19640	19640	19640	19640	0
61	20250306	185800	152509655	19640	19640	19640	19640	0
62	20250306	185700	152509655	19640	19640	19640	19640	1051
63	20250306	185600	152509655	19640	19640	19640	19640	0
64	20250306	185500	152509655	19640	19640	19640	19640	0
65	20250306	185400	152509655	19640	19640	19640	19640	0
66	20250306	185300	152509655	19640	19640	19640	19640	0
67	20250306	185200	152509655	19640	19640	19640	19640	0
68	20250306	185100	152509655	19640	19640	19640	19640	0
69	20250306	185000	152509655	19640	19640	19640	19640	0
70	20250306	184900	152509655	19640	19640	19640	19640	0
71	20250306	184800	152509655	19640	19640	19640	19640	0
72	20250306	184700	152509655	19640	19640	19640	19640	0
73	20250306	184600	152509655	19640	19640	19640	19640	0
74	20250306	184500	152509655	19640	19640	19640	19640	0
75	20250306	184400	152509655	19640	19640	19640	19640	0
76	20250306	184300	152509655	19640	19640	19640	19640	0
77	20250306	184200	152509655	19640	19640	19640	19640	0
78	20250306	184100	152509655	19640	19640	19640	19640	0
79	20250306	184000	152509655	19640	19640	19640	19640	0
80	20250306	183900	152509655	19640	19640	19640	19640	0
81	20250306	183800	152509655	19640	19640	19640	19640	0
82	20250306	183700	152509655	19640	19640	19640	19640	0
83	20250306	183600	152509655	19640	19640	19640	19640	0
84	20250306	183500	152509655	19640	19640	19640	19640	0
85	20250306	183400	152509655	19640	19640	19640	19640	0
86	20250306	183300	152509655	19640	19640	19640	19640	0
87	20250306	183200	152509655	19640	19640	19640	19640	0
88	20250306	183100	152509655	19640	19640	19640	19640	0
89	20250306	183000	152509655	19640	19640	19640	19640	0
90	20250306	182900	152509655	19640	19640	19640	19640	0
91	20250306	182800	152509655	19640	19640	19640	19640	0
92	20250306	182700	152509655	19640	19640	19640	19640	1051
93	20250306	182600	152509655	19640	19640	19640	19640	0
94	20250306	182500	152509655	19640	19640	19640	19640	0
95	20250306	182400	152509655	19640	19640	19640	19640	0
96	20250306	182300	152509655	19640	19640	19640	19640	0
97	20250306	182200	152509655	19640	19640	19640	19640	0
98	20250306	182100	152509655	19640	19640	19640	19640	0
99	20250306	182000	152509655	19640	19640	19640	19640	0
100	20250306	181900	152509655	19640	19640	19640	19640	0
101	20250306	181800	152509655	19640	19640	19640	19640	0
102	20250306	181700	152509655	19640	19640	19640	19640	0
103	20250306	181600	152509655	19640	19640	19640	19640	0
104	20250306	181500	152509655	19640	19640	19640	19640	0
105	20250306	181400	152509655	19640	19640	19640	19640	0
106	20250306	181300	152509655	19640	19640	19640	19640	0
107	20250306	181200	152509655	19640	19640	19640	19640	0
108	20250306	181100	152509655	19640	19640	19640	19640	0
109	20250306	181000	152509655	19640	19640	19640	19640	0
110	20250306	180900	152509655	19640	19640	19640	19640	0
111	20250306	180800	152509655	19640	19640	19640	19640	0
112	20250306	180700	152509655	19640	19640	19640	19640	0
113	20250306	180600	152509655	19640	19640	19640	19640	0
114	20250306	180500	152509655	19640	19640	19640	19640	0
115	20250306	180400	152509655	19640	19640	19640	19640	0
116	20250306	180300	152509655	19640	19640	19640	19640	0
117	20250306	180200	152509655	19640	19640	19640	19640	0
118	20250306	180100	152509655	19640	19640	19640	19640	0
119	20250306	180000	152509655	19640	19640	19640	19640	0
120	20250306	175900	152509655	19640	19640	19640	19640	0
121	20250306	175800	152509655	19640	19640	19640	19640	0
122	20250306	175700	152509655	19640	19640	19640	19640	1051
123	20250306	175600	152509655	19640	19640	19640	19640	0
124	20250306	175500	152509655	19640	19640	19640	19640	0
125	20250306	175400	152509655	19640	19640	19640	19640	0
126	20250306	175300	152509655	19640	19640	19640	19640	0
127	20250306	175200	152509655	19640	19640	19640	19640	0
128	20250306	175100	152509655	19640	19640	19640	19640	0
129	20250306	175000	152509655	19640	19640	19640	19640	0
130	20250306	174900	152509655	19640	19640	19640	19640	0
131	20250306	174800	152509655	19640	19640	19640	19640	0
132	20250306	174700	152509655	19640	19640	19640	19640	0
133	20250306	174600	152509655	19640	19640	19640	19640	0
134	20250306	174500	152509655	19640	19640	19640	19640	0
135	20250306	174400	152509655	19640	19640	19640	19640	0
136	20250306	174300	152509655	19640	19640	19640	19640	0
137	20250306	174200	152509655	19640	19640	19640	19640	0
138	20250306	174100	152509655	19640	19640	19640	19640	0
139	20250306	174000	152509655	19640	19640	19640	19640	0
140	20250306	173900	152509655	19640	19640	19640	19640	0
141	20250306	173800	152509655	19640	19640	19640	19640	0
142	20250306	173700	152509655	19640	19640	19640	19640	0
143	20250306	173600	152509655	19640	19640	19640	19640	0
144	20250306	173500	152509655	19640	19640	19640	19640	0
145	20250306	173400	152509655	19640	19640	19640	19640	0
146	20250306	173300	152509655	19640	19640	19640	19640	0
147	20250306	173200	152509655	19640	19640	19640	19640	0
148	20250306	173100	152509655	19640	19640	19640	19640	0
149	20250306	173000	152509655	19640	19640	19640	19640	0
150	20250306	172900	152509655	19640	19640	19640	19640	0
151	20250306	172800	152509655	19640	19640	19640	19640	0
152	20250306	172700	152509655	19640	19640	19640	19640	1051
153	20250306	172600	152509655	19640	19640	19640	19640	0
154	20250306	172500	152509655	19640	19640	19640	19640	0
155	20250306	172400	152509655	19640	19640	19640	19640	0
156	20250306	172300	152509655	19640	19640	19640	19640	0
157	20250306	172200	152509655	19640	19640	19640	19640	0
158	20250306	172100	152509655	19640	19640	19640	19640	0
159	20250306	172000	152509655	19640	19640	19640	19640	0
160	20250306	171900	152509655	19640	19640	19640	19640	0
161	20250306	171800	152509655	19640	19640	19640	19640	0
162	20250306	171700	152509655	19640	19640	19640	19640	0
163	20250306	171600	152509655	19640	19640	19640	19640	0
164	20250306	171500	152509655	19640	19640	19640	19640	0
165	20250306	171400	152509655	19640	19640	19640	19640	0
166	20250306	171300	152509655	19640	19640	19640	19640	0
167	20250306	171200	152509655	19640	19640	19640	19640	0
168	20250306	171100	152509655	19640	19640	19640	19640	0
169	20250306	171000	152509655	19640	19640	19640	19640	0
170	20250306	170900	152509655	19640	19640	19640	19640	0
171	20250306	170800	152509655	19640	19640	19640	19640	0
172	20250306	170700	152509655	19640	19640	19640	19640	0
173	20250306	170600	152509655	19640	19640	19640	19640	0
174	20250306	170500	152509655	19640	19640	19640	19640	0
175	20250306	170400	152509655	19640	19640	19640	19640	0
176	20250306	170300	152509655	19640	19640	19640	19640	0
177	20250306	170200	152509655	19640	19640	19640	19640	0
178	20250306	170100	152509655	19640	19640	19640	19640	0
179	20250306	170000	152509655	19640	19640	19640	19640	0
180	20250306	165900	152509655	19640	19640	19640	19640	0
181	20250306	165800	152509655	19640	19640	19640	19640	0
182	20250306	165700	152509655	19640	19640	19640	19640	1051
183	20250306	165600	152509655	19640	19640	19640	19640	0
184	20250306	165500	152509655	19640	19640	19640	19640	0
185	20250306	165400	152509655	19640	19640	19640	19640	0
186	20250306	165300	152509655	19640	19640	19640	19640	0
187	20250306	165200	152509655	19640	19640	19640	19640	0
188	20250306	165100	152509655	19640	19640	19640	19640	0
189	20250306	165000	152509655	19640	19640	19640	19640	0
190	20250306	164900	152509655	19640	19640	19640	19640	0
191	20250306	164800	152509655	19640	19640	19640	19640	0
192	20250306	164700	152509655	19640	19640	19640	19640	0
193	20250306	164600	152509655	19640	19640	19640	19640	0
194	20250306	164500	152509655	19640	19640	19640	19640	0
195	20250306	164400	152509655	19640	19640	19640	19640	0
196	20250306	164300	152509655	19640	19640	19640	19640	0
197	20250306	164200	152509655	19640	19640	19640	19640	0
198	20250306	164100	152509655	19640	19640	19640	19640	0
199	20250306	164000	152509655	19640	19640	19640	19640	0
200	20250306	163900	152509655	19640	19640	19640	19640	0
201	20250306	163800	152509655	19640	19640	19640	19640	0
202	20250306	163700	152509655	19640	19640	19640	19640	0
203	20250306	163600	152509655	19640	19640	19640	19640	0
204	20250306	163500	152509655	19640	19640	19640	19640	0
205	20250306	163400	152509655	19640	19640	19640	19640	0
206	20250306	163300	152509655	19640	19640	19640	19640	0
207	20250306	163200	152509655	19640	19640	19640	19640	0
208	20250306	163100	152509655	19640	19640	19640	19640	0
209	20250306	163000	152509655	19640	19640	19640	19640	0
210	20250306	162900	152509655	19640	19640	19640	19640	0
211	20250306	162800	152509655	19640	19640	19640	19640	0
212	20250306	162700	152509655	19640	19640	19640	19640	1051
213	20250306	162600	152509655	19640	19640	19640	19640	0
214	20250306	162500	152509655	19640	19640	19640	19640	0
215	20250306	162400	152509655	19640	19640	19640	19640	0
216	20250306	162300	152509655	19640	19640	19640	19640	0
217	20250306	162200	152509655	19640	19640	19640	19640	0
218	20250306	162100	152509655	19640	19640	19640	19640	0
219	20250306	162000	152509655	19640	19640	19640	19640	0
220	20250306	161900	152509655	19640	19640	19640	19640	0
221	20250306	161800	152509655	19640	19640	19640	19640	0
222	20250306	161700	152509655	19640	19640	19640	19640	0
223	20250306	161600	152509655	19640	19640	19640	19640	0
224	20250306	161500	152509655	19640	19640	19640	19640	0
225	20250306	161400	152509655	19640	19640	19640	19640	0
226	20250306	161300	152509655	19640	19640	19640	19640	0
227	20250306	161200	152509655	19640	19640	19640	19640	0
228	20250306	161100	152509655	19640	19640	19640	19640	0
229	20250306	161000	152509655	19640	19640	19640	19640	0
230	20250306	160900	152509655	19640	19640	19640	19640	0
231	20250306	160800	152509655	19640	19640	19640	19640	0
232	20250306	160700	152509655	19640	19640	19640	19640	0
233	20250306	160600	152509655	19640	19640	19640	19640	0
234	20250306	160500	152509655	19640	19640	19640	19640	0
235	20250306	160400	152509655	19640	19640	19640	19640	0
236	20250306	160300	152509655	19640	19640	19640	19640	0
237	20250306	160200	152509655	19640	19640	19640	19640	0
238	20250306	160100	152509655	19640	19640	19640	19640	0
239	20250306	160000	152509655	19640	19640	19640	19640	0
240	20250306	155900	152509655	19640	19640	19640	19640	0
241	20250306	155800	152509655	19640	19640	19640	19640	0
242	20250306	155700	152509655	19640	19640	19640	19640	1051
243	20250306	155600	152509655	19640	19640	19640	19640	0
244	20250306	155500	152509655	19640	19640	19640	19640	0
245	20250306	155400	152509655	19640	19640	19640	19640	0
246	20250306	155300	152509655	19640	19640	19640	19640	0
247	20250306	155200	152509655	19640	19640	19640	19640	0
248	20250306	155100	152509655	19640	19640	19640	19640	0
249	20250306	155000	152509655	19640	19640	19640	19640	0
250	20250306	154900	152509655	19640	19640	19640	19640	0
251	20250306	154800	152509655	19640	19640	19640	19640	0
252	20250306	154700	152509655	19640	19640	19640	19640	0
253	20250306	154600	152509655	19640	19640	19640	19640	0
254	20250306	154500	152509655	19640	19640	19640	19640	0
255	20250306	154400	152509655	19640	19640	19640	19640	0
256	20250306	154300	152509655	19640	19640	19640	19640	0
257	20250306	154200	152509655	19640	19640	19640	19640	0
258	20250306	154100	152509655	19640	19640	19640	19640	0
259	20250306	154000	152509655	19640	19640	19640	19640	0
260	20250306	153900	152509655	19640	19640	19640	19640	0
261	20250306	153800	152509655	19640	19640	19640	19640	0
262	20250306	153700	152509655	19640	19640	19640	19640	0
263	20250306	153600	152509655	19640	19640	19640	19640	0
264	20250306	153500	152509655	19640	19640	19640	19640	0
265	20250306	153400	152509655	19640	19640	19640	19640	0
266	20250306	153300	152509655	19640	19640	19640	19640	0
267	20250306	153200	152509655	19640	19640	19640	19640	0
268	20250306	153100	152509655	19640	19640	19640	19640	0
269	20250306	153000	152509655	19640	19640	19640	19640	1051
270	20250306	152900	131868015	19600	19600	19600	19600	0
271	20250306	152800	131868015	19600	19600	19600	19600	0
272	20250306	152700	131868015	19600	19600	19600	19600	0
273	20250306	152600	131868015	19600	19600	19600	19600	0
274	20250306	152500	131868015	19600	19600	19600	19600	0
275	20250306	152400	131868015	19600	19600	19600	19600	0
276	20250306	152300	131868015	19600	19600	19600	19600	0
277	20250306	152200	131868015	19600	19600	19600	19600	0
278	20250306	152100	131868015	19600	19600	19600	19600	0
279	20250306	152000	131868015	19600	19600	19600	19600	0
280	20250306	151900	131868015	19600	19690	19690	19600	3
281	20250306	151800	131809115	19610	19640	19640	19610	133
282	20250306	151700	129200805	19720	19630	19720	19630	191
283	20250306	151600	125451225	19590	19640	19640	19590	120
284	20250306	151500	123100305	19700	19700	19700	19700	1
285	20250306	151400	123080605	19580	19580	19580	19580	0
286	20250306	151300	123080605	19580	19610	19730	19580	101
287	20250306	151200	121097605	19610	19610	19610	19610	0
288	20250306	151100	121097605	19610	19610	19610	19610	10
289	20250306	151000	120901505	19610	19610	19610	19610	1
290	20250306	150900	120881895	19610	19600	19610	19600	100
291	20250306	150800	118921885	19600	19600	19600	19600	0
292	20250306	150700	118921885	19600	19600	19600	19600	0
293	20250306	150600	118921885	19600	19600	19600	19600	0
294	20250306	150500	118921885	19600	19600	19600	19600	10
295	20250306	150400	118725885	19590	19590	19590	19590	0
296	20250306	150300	118725885	19590	19590	19590	19590	0
297	20250306	150200	118725885	19590	19590	19590	19590	0
298	20250306	150100	118725885	19590	19590	19590	19590	0
299	20250306	150000	118725885	19590	19590	19590	19590	0
300	20250306	145900	118725885	19590	19590	19590	19590	0
301	20250306	145800	118725885	19590	19590	19590	19590	0
302	20250306	145700	118725885	19590	19590	19590	19590	0
303	20250306	145600	118725885	19590	19590	19590	19590	0
304	20250306	145500	118725885	19590	19590	19590	19590	0
305	20250306	145400	118725885	19590	19590	19590	19590	0
306	20250306	145300	118725885	19590	19590	19590	19590	0
307	20250306	145200	118725885	19590	19590	19590	19590	0
308	20250306	145100	118725885	19590	19620	19620	19590	11
309	20250306	145000	118510095	19650	19570	19650	19560	103
310	20250306	144900	116492685	19580	19580	19580	19580	1
311	20250306	144800	116473105	19580	19590	19590	19580	2
312	20250306	144700	116433935	19650	19650	19650	19650	0
313	20250306	144600	116433935	19650	19570	19650	19570	5
314	20250306	144500	116335985	19580	19590	19650	19580	7
315	20250306	144400	116198835	19580	19580	19580	19580	0
316	20250306	144300	116198835	19580	19580	19580	19580	0
317	20250306	144200	116198835	19580	19580	19580	19580	0
318	20250306	144100	116198835	19580	19590	19630	19580	214
319	20250306	144000	112004435	19610	19610	19610	19610	0
320	20250306	143900	112004435	19610	19610	19610	19610	0
321	20250306	143800	112004435	19610	19610	19610	19610	0
322	20250306	143700	112004435	19610	19580	19610	19580	2
323	20250306	143600	111965245	19570	19580	19580	19570	3
324	20250306	143500	111906515	19560	19560	19560	19560	0
325	20250306	143400	111906515	19560	19600	19630	19560	55
326	20250306	143300	110827115	19630	19630	19630	19630	0
327	20250306	143200	110827115	19630	19600	19630	19600	4
328	20250306	143100	110748655	19600	19600	19600	19600	0
329	20250306	143000	110748655	19600	19610	19610	19600	2
330	20250306	142900	110709445	19630	19620	19630	19620	2
331	20250306	142800	110670195	19610	19610	19610	19610	0
332	20250306	142700	110670195	19610	19610	19610	19610	1
333	20250306	142600	110650585	19600	19600	19600	19600	0
334	20250306	142500	110650585	19600	19590	19600	19590	2
335	20250306	142400	110611395	19650	19650	19650	19650	0
336	20250306	142300	110611395	19650	19650	19650	19650	0
337	20250306	142200	110611395	19650	19650	19650	19650	0
338	20250306	142100	110611395	19650	19650	19650	19650	0
339	20250306	142000	110611395	19650	19650	19650	19650	0
340	20250306	141900	110611395	19650	19650	19650	19650	0
341	20250306	141800	110611395	19650	19650	19650	19650	0
342	20250306	141700	110611395	19650	19650	19650	19650	0
343	20250306	141600	110611395	19650	19580	19650	19580	108
344	20250306	141500	108496685	19560	19560	19560	19560	0
345	20250306	141400	108496685	19560	19560	19560	19560	20
346	20250306	141300	108105485	19560	19560	19560	19560	0
347	20250306	141200	108105485	19560	19560	19560	19560	30
348	20250306	141100	107518685	19580	19600	19600	19580	338
349	20250306	141000	100897225	19600	19600	19600	19600	0
350	20250306	140900	100897225	19600	19600	19600	19600	1
351	20250306	140800	100877625	19620	19620	19620	19620	110
352	20250306	140700	98719425	19710	19710	19710	19710	0
353	20250306	140600	98719425	19710	19710	19710	19710	0
354	20250306	140500	98719425	19710	19710	19710	19710	0
355	20250306	140400	98719425	19710	19710	19710	19710	1
356	20250306	140300	98699715	19720	19620	19720	19620	15
357	20250306	140200	98404745	19660	19680	19680	19610	16
358	20250306	140100	98090415	19670	19610	19670	19610	2
359	20250306	140000	98051135	19580	19580	19580	19580	0
360	20250306	135900	98051135	19580	19620	19620	19580	10
361	20250306	135800	97855205	19660	19660	19660	19660	112
362	20250306	135700	95653285	19660	19660	19660	19660	0
363	20250306	135600	95653285	19660	19660	19660	19660	1
364	20250306	135500	95633625	19720	19720	19720	19720	0
365	20250306	135400	95633625	19720	19590	19720	19590	17
366	20250306	135300	95300045	19590	19590	19590	19590	0
367	20250306	135200	95300045	19590	19590	19590	19590	0
368	20250306	135100	95300045	19590	19590	19590	19590	0
369	20250306	135000	95300045	19590	19590	19590	19590	0
370	20250306	134900	95300045	19590	19590	19590	19590	23
371	20250306	134800	94849475	19580	19565	19580	19565	141
372	20250306	134700	92089010	19570	19570	19570	19570	0
373	20250306	134600	92089010	19570	19570	19570	19570	0
374	20250306	134500	92089010	19570	19570	19570	19570	0
375	20250306	134400	92089010	19570	19570	19570	19570	0
376	20250306	134300	92089010	19570	19570	19570	19570	0
377	20250306	134200	92089010	19570	19570	19570	19570	0
378	20250306	134100	92089010	19570	19570	19570	19570	5
379	20250306	134000	91991160	19570	19570	19570	19570	0
380	20250306	133900	91991160	19570	19570	19570	19570	4
381	20250306	133800	91912880	19570	19570	19570	19570	0
382	20250306	133700	91912880	19570	19570	19570	19570	0
383	20250306	133600	91912880	19570	19570	19570	19570	0
384	20250306	133500	91912880	19570	19570	19570	19570	2
385	20250306	133400	91873740	19560	19560	19560	19560	0
386	20250306	133300	91873740	19560	19560	19560	19560	0
387	20250306	133200	91873740	19560	19560	19560	19560	0
388	20250306	133100	91873740	19560	19560	19560	19560	7
389	20250306	133000	91736820	19570	19570	19570	19570	0
390	20250306	132900	91736820	19570	19570	19570	19570	16
391	20250306	132800	91423700	19580	19580	19580	19580	0
392	20250306	132700	91423700	19580	19580	19580	19580	3
393	20250306	132600	91364960	19580	19580	19580	19580	0
394	20250306	132500	91364960	19580	19580	19580	19580	0
395	20250306	132400	91364960	19580	19580	19580	19580	50
396	20250306	132300	90385960	19580	19580	19580	19580	0
397	20250306	132200	90385960	19580	19580	19580	19580	0
398	20250306	132100	90385960	19580	19580	19580	19580	0
399	20250306	132000	90385960	19580	19580	19580	19580	0
400	20250306	131900	90385960	19580	19580	19580	19580	0
401	20250306	131800	90385960	19580	19580	19580	19580	0
402	20250306	131700	90385960	19580	19580	19580	19580	0
403	20250306	131600	90385960	19580	19580	19580	19580	28
404	20250306	131500	89837720	19585	19585	19585	19585	0
405	20250306	131400	89837720	19585	19585	19585	19585	0
406	20250306	131300	89837720	19585	19585	19585	19585	0
407	20250306	131200	89837720	19585	19585	19585	19585	1
408	20250306	131100	89818135	19585	19585	19585	19585	0
409	20250306	131000	89818135	19585	19585	19585	19585	10
410	20250306	130900	89622285	19580	19590	19590	19580	114
411	20250306	130800	87389165	19590	19590	19590	19590	28
412	20250306	130700	86840645	19600	19600	19600	19600	0
413	20250306	130600	86840645	19600	19600	19600	19600	0
414	20250306	130500	86840645	19600	19600	19600	19600	0
415	20250306	130400	86840645	19600	19600	19600	19600	0
416	20250306	130300	86840645	19600	19600	19600	19600	0
417	20250306	130200	86840645	19600	19600	19600	19600	0
418	20250306	130100	86840645	19600	19600	19600	19600	0
419	20250306	130000	86840645	19600	19600	19600	19600	0
420	20250306	125900	86840645	19600	19600	19600	19600	0
421	20250306	125800	86840645	19600	19600	19600	19600	0
422	20250306	125700	86840645	19600	19600	19600	19600	0
423	20250306	125600	86840645	19600	19600	19600	19600	2
424	20250306	125500	86801445	19610	19610	19610	19610	0
425	20250306	125400	86801445	19610	19610	19610	19610	0
426	20250306	125300	86801445	19610	19610	19610	19610	0
427	20250306	125200	86801445	19610	19610	19610	19610	0
428	20250306	125100	86801445	19610	19610	19610	19610	0
429	20250306	125000	86801445	19610	19610	19610	19610	0
430	20250306	124900	86801445	19610	19610	19610	19610	0
431	20250306	124800	86801445	19610	19610	19610	19610	0
432	20250306	124700	86801445	19610	19610	19610	19610	1
433	20250306	124600	86781835	19590	19590	19590	19590	0
434	20250306	124500	86781835	19590	19590	19590	19590	0
435	20250306	124400	86781835	19590	19590	19590	19590	0
436	20250306	124300	86781835	19590	19590	19590	19590	0
437	20250306	124200	86781835	19590	19590	19590	19590	0
438	20250306	124100	86781835	19590	19590	19590	19590	0
439	20250306	124000	86781835	19590	19590	19590	19590	0
440	20250306	123900	86781835	19590	19590	19590	19590	0
441	20250306	123800	86781835	19590	19590	19590	19590	1
442	20250306	123700	86762245	19600	19600	19600	19600	0
443	20250306	123600	86762245	19600	19600	19600	19600	0
444	20250306	123500	86762245	19600	19600	19600	19600	0
445	20250306	123400	86762245	19600	19600	19600	19600	0
446	20250306	123300	86762245	19600	19600	19600	19600	0
447	20250306	123200	86762245	19600	19600	19600	19600	47
448	20250306	123100	85841045	19610	19610	19610	19610	0
449	20250306	123000	85841045	19610	19610	19610	19610	2
450	20250306	122900	85801825	19640	19640	19640	19640	1
451	20250306	122800	85782185	19610	19610	19610	19610	7
452	20250306	122700	85644915	19620	19650	19650	19620	8
453	20250306	122600	85487925	19630	19640	19640	19630	161
454	20250306	122500	82326125	19650	19650	19650	19650	0
455	20250306	122400	82326125	19650	19650	19650	19650	0
456	20250306	122300	82326125	19650	19650	19650	19650	0
457	20250306	122200	82326125	19650	19650	19650	19650	31
458	20250306	122100	81716975	19650	19650	19650	19650	0
459	20250306	122000	81716975	19650	19650	19650	19650	0
460	20250306	121900	81716975	19650	19650	19650	19650	0
461	20250306	121800	81716975	19650	19650	19650	19650	0
462	20250306	121700	81716975	19650	19650	19650	19650	0
463	20250306	121600	81716975	19650	19650	19650	19650	0
464	20250306	121500	81716975	19650	19650	19650	19650	0
465	20250306	121400	81716975	19650	19650	19650	19650	0
466	20250306	121300	81716975	19650	19650	19650	19650	0
467	20250306	121200	81716975	19650	19650	19650	19650	113
468	20250306	121100	79496525	19660	19660	19660	19660	21
469	20250306	121000	79083665	19670	19670	19670	19670	1
470	20250306	120900	79063995	19680	19680	19680	19680	5
471	20250306	120800	78965595	19680	19680	19680	19680	0
472	20250306	120700	78965595	19680	19680	19680	19680	0
473	20250306	120600	78965595	19680	19680	19680	19680	0
474	20250306	120500	78965595	19680	19680	19680	19680	0
475	20250306	120400	78965595	19680	19680	19680	19680	0
476	20250306	120300	78965595	19680	19680	19680	19680	0
477	20250306	120200	78965595	19680	19680	19680	19680	0
478	20250306	120100	78965595	19680	19680	19680	19680	10
479	20250306	120000	78768795	19680	19680	19680	19680	0
480	20250306	115900	78768795	19680	19680	19680	19680	0
481	20250306	115800	78768795	19680	19680	19680	19680	104
482	20250306	115700	76722075	19680	19680	19680	19680	1
483	20250306	115600	76702395	19650	19650	19650	19650	0
484	20250306	115500	76702395	19650	19650	19650	19650	0
485	20250306	115400	76702395	19650	19650	19650	19650	0
486	20250306	115300	76702395	19650	19650	19650	19650	0
487	20250306	115200	76702395	19650	19650	19650	19650	0
488	20250306	115100	76702395	19650	19650	19650	19650	0
489	20250306	115000	76702395	19650	19650	19650	19650	18
490	20250306	114900	76348695	19670	19670	19670	19670	0
491	20250306	114800	76348695	19670	19670	19670	19670	0
492	20250306	114700	76348695	19670	19670	19670	19670	0
493	20250306	114600	76348695	19670	19670	19670	19670	0
494	20250306	114500	76348695	19670	19670	19670	19670	125
495	20250306	114400	73889945	19790	19660	19790	19660	116
496	20250306	114300	71601265	19700	19700	19700	19700	0
497	20250306	114200	71601265	19700	19700	19700	19700	0
498	20250306	114100	71601265	19700	19700	19700	19700	0
499	20250306	114000	71601265	19700	19700	19700	19700	0
500	20250306	113900	71601265	19700	19700	19700	19700	0
501	20250306	113800	71601265	19700	19700	19700	19700	0
502	20250306	113700	71601265	19700	19700	19700	19700	0
503	20250306	113600	71601265	19700	19700	19700	19700	0
504	20250306	113500	71601265	19700	19700	19700	19700	0
505	20250306	113400	71601265	19700	19700	19700	19700	0
506	20250306	113300	71601265	19700	19700	19700	19700	0
507	20250306	113200	71601265	19700	19700	19700	19700	0
508	20250306	113100	71601265	19700	19700	19700	19700	0
509	20250306	113000	71601265	19700	19700	19700	19700	0
510	20250306	112900	71601265	19700	19700	19700	19700	0
511	20250306	112800	71601265	19700	19700	19700	19700	0
512	20250306	112700	71601265	19700	19700	19700	19700	0
513	20250306	112600	71601265	19700	19700	19700	19700	0
514	20250306	112500	71601265	19700	19700	19700	19700	1
515	20250306	112400	71581565	19690	19660	19690	19660	160
516	20250306	112300	68433345	19650	19660	19660	19650	11
517	20250306	112200	68217185	19630	19630	19630	19630	0
518	20250306	112100	68217185	19630	19630	19630	19630	0
519	20250306	112000	68217185	19630	19630	19630	19630	0
520	20250306	111900	68217185	19630	19630	19630	19630	0
521	20250306	111800	68217185	19630	19690	19690	19630	419
522	20250306	111700	59980415	19700	19700	19700	19700	0
523	20250306	111600	59980415	19700	19700	19700	19700	0
524	20250306	111500	59980415	19700	19700	19700	19700	15
525	20250306	111400	59684915	19710	19710	19710	19710	0
526	20250306	111300	59684915	19710	19710	19710	19710	0
527	20250306	111200	59684915	19710	19710	19710	19710	0
528	20250306	111100	59684915	19710	19710	19710	19710	0
529	20250306	111000	59684915	19710	19710	19710	19710	13
530	20250306	110900	59428685	19720	19720	19720	19720	0
531	20250306	110800	59428685	19720	19720	19720	19720	0
532	20250306	110700	59428685	19720	19720	19720	19720	0
533	20250306	110600	59428685	19720	19720	19720	19720	0
534	20250306	110500	59428685	19720	19720	19720	19720	13
535	20250306	110400	59172325	19730	19730	19730	19730	13
536	20250306	110300	58915835	19730	19730	19730	19730	0
537	20250306	110200	58915835	19730	19730	19730	19730	0
538	20250306	110100	58915835	19730	19730	19730	19730	0
539	20250306	110000	58915835	19730	19730	19730	19730	1
540	20250306	105900	58896105	19740	19740	19740	19740	0
541	20250306	105800	58896105	19740	19745	19745	19740	57
542	20250306	105700	57770920	19750	19750	19750	19750	0
543	20250306	105600	57770920	19750	19750	19750	19750	0
544	20250306	105500	57770920	19750	19750	19750	19750	0
545	20250306	105400	57770920	19750	19750	19750	19750	0
546	20250306	105300	57770920	19750	19750	19750	19750	0
547	20250306	105200	57770920	19750	19750	19750	19750	9
548	20250306	105100	57593170	19750	19750	19750	19750	0
549	20250306	105000	57593170	19750	19750	19750	19750	0
550	20250306	104900	57593170	19750	19750	19750	19750	0
551	20250306	104800	57593170	19750	19750	19750	19750	0
552	20250306	104700	57593170	19750	19750	19750	19750	0
553	20250306	104600	57593170	19750	19750	19750	19750	0
554	20250306	104500	57593170	19750	19750	19750	19750	0
555	20250306	104400	57593170	19750	19750	19750	19750	0
556	20250306	104300	57593170	19750	19750	19750	19750	0
557	20250306	104200	57593170	19750	19750	19750	19750	0
558	20250306	104100	57593170	19750	19750	19750	19750	0
559	20250306	104000	57593170	19750	19750	19750	19750	0
560	20250306	103900	57593170	19750	19750	19750	19750	0
561	20250306	103800	57593170	19750	19750	19750	19750	0
562	20250306	103700	57593170	19750	19750	19750	19750	0
563	20250306	103600	57593170	19750	19750	19750	19750	0
564	20250306	103500	57593170	19750	19750	19750	19750	0
565	20250306	103400	57593170	19750	19750	19750	19750	0
566	20250306	103300	57593170	19750	19750	19750	19750	0
567	20250306	103200	57593170	19750	19750	19750	19750	0
568	20250306	103100	57593170	19750	19750	19750	19750	0
569	20250306	103000	57593170	19750	19750	19750	19750	0
570	20250306	102900	57593170	19750	19750	19750	19750	0
571	20250306	102800	57593170	19750	19750	19750	19750	0
572	20250306	102700	57593170	19750	19750	19750	19750	0
573	20250306	102600	57593170	19750	19750	19750	19750	0
574	20250306	102500	57593170	19750	19750	19750	19750	0
575	20250306	102400	57593170	19750	19750	19750	19750	2
576	20250306	102300	57553670	19750	19750	19750	19750	30
577	20250306	102200	56961170	19750	19750	19750	19750	0
578	20250306	102100	56961170	19750	19750	19750	19750	0
579	20250306	102000	56961170	19750	19750	19750	19750	0
580	20250306	101900	56961170	19750	19750	19750	19750	0
581	20250306	101800	56961170	19750	19750	19750	19750	0
582	20250306	101700	56961170	19750	19750	19750	19750	0
583	20250306	101600	56961170	19750	19750	19750	19750	9
584	20250306	101500	56783420	19730	19730	19730	19730	1
585	20250306	101400	56763690	19750	19720	19750	19720	2
586	20250306	101300	56724220	19750	19750	19750	19750	0
587	20250306	101200	56724220	19750	19750	19750	19750	0
588	20250306	101100	56724220	19750	19690	19750	19690	2
589	20250306	101000	56684780	19680	19680	19680	19680	13
590	20250306	100900	56428940	19660	19660	19660	19660	40
591	20250306	100800	55642540	19710	19710	19710	19710	0
592	20250306	100700	55642540	19710	19710	19710	19710	0
593	20250306	100600	55642540	19710	19690	19710	19690	2
594	20250306	100500	55603140	19730	19730	19730	19730	0
595	20250306	100400	55603140	19730	19730	19730	19730	0
596	20250306	100300	55603140	19730	19700	19750	19660	272
597	20250306	100200	50252620	19730	19730	19730	19730	0
598	20250306	100100	50252620	19730	19730	19730	19730	0
599	20250306	100000	50252620	19730	19730	19730	19730	0
600	20250306	095900	50252620	19730	19700	19730	19700	2
601	20250306	095800	50213190	19690	19690	19690	19690	0
602	20250306	095700	50213190	19690	19690	19690	19690	50
603	20250306	095600	49228690	19690	19690	19690	19690	0
604	20250306	095500	49228690	19690	19690	19690	19690	0
605	20250306	095400	49228690	19690	19690	19690	19690	1
606	20250306	095300	49209000	19670	19670	19670	19670	0
607	20250306	095200	49209000	19670	19670	19670	19670	0
608	20250306	095100	49209000	19670	19670	19670	19670	260
609	20250306	095000	44094800	19670	19680	19680	19670	25
610	20250306	094900	43603030	19690	19680	19740	19680	13
611	20250306	094800	43347080	19680	19680	19680	19680	9
612	20250306	094700	43169960	19750	19750	19750	19750	0
613	20250306	094600	43169960	19750	19750	19750	19750	0
614	20250306	094500	43169960	19750	19750	19750	19750	0
615	20250306	094400	43169960	19750	19700	19750	19700	3
616	20250306	094300	43110760	19700	19700	19700	19700	0
617	20250306	094200	43110760	19700	19700	19700	19700	0
618	20250306	094100	43110760	19700	19700	19700	19700	319
619	20250306	094000	36826460	19670	19690	19690	19670	250
620	20250306	093900	31907880	19700	19700	19700	19700	0
621	20250306	093800	31907880	19700	19740	19750	19700	545
622	20250306	093700	21165260	19710	19710	19710	19710	0
623	20250306	093600	21165260	19710	19710	19710	19710	0
624	20250306	093500	21165260	19710	19710	19710	19710	0
625	20250306	093400	21165260	19710	19710	19710	19710	0
626	20250306	093300	21165260	19710	19710	19710	19710	0
627	20250306	093200	21165260	19710	19710	19710	19710	0
628	20250306	093100	21165260	19710	19710	19710	19710	0
629	20250306	093000	21165260	19710	19710	19710	19710	1
630	20250306	092900	21145550	19710	19690	19710	19690	260
631	20250306	092800	16026120	19670	19670	19670	19670	150
632	20250306	092700	13075620	19680	19680	19680	19680	1
633	20250306	092600	13055940	19670	19670	19670	19670	0
634	20250306	092500	13055940	19670	19670	19670	19670	0
635	20250306	092400	13055940	19670	19680	19680	19670	166
636	20250306	092300	9789570	19680	19690	19690	19680	82
637	20250306	092200	8175800	19700	19730	19730	19700	194
638	20250306	092100	4353260	19740	19740	19740	19740	1
639	20250306	092000	4333520	19770	19770	19770	19770	0
640	20250306	091900	4333520	19770	19770	19770	19770	0
641	20250306	091800	4333520	19770	19770	19770	19770	0
642	20250306	091700	4333520	19770	19750	19770	19750	24
643	20250306	091600	3859500	19750	19740	19780	19740	3
644	20250306	091500	3800230	19780	19780	19780	19780	0
645	20250306	091400	3800230	19780	19780	19780	19780	1
646	20250306	091300	3780450	19740	19710	19780	19710	7
647	20250306	091200	3642210	19750	19750	19750	19750	0
648	20250306	091100	3642210	19750	19760	19770	19710	21
649	20250306	091000	3227720	19790	19790	19790	19790	0
650	20250306	090900	3227720	19790	19790	19790	19790	69
651	20250306	090800	1862210	19790	19790	19790	19790	0
652	20250306	090700	1862210	19790	19790	19790	19790	0
653	20250306	090600	1862210	19790	19790	19790	19790	46
654	20250306	090500	951870	19790	19790	19790	19790	1
655	20250306	090400	932080	19830	19830	19830	19830	0
656	20250306	090300	932080	19830	19830	19830	19830	0
657	20250306	090200	932080	19830	19830	19830	19830	40
658	20250306	090100	138880	19840	19840	19840	19840	0
659	20250306	090000	138880	19840	19840	19840	19840	7