KissMeData/049720/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193400	384917885	9720	9720	9720	9720	114
3	20250307	193300	384917885	9720	9720	9720	9720	0
4	20250307	193200	384917885	9720	9720	9720	9720	0
5	20250307	193100	384917885	9720	9720	9720	9720	0
6	20250307	193000	384917885	9720	9720	9720	9720	0
7	20250307	192900	384917885	9720	9720	9720	9720	0
8	20250307	192800	384917885	9720	9720	9720	9720	0
9	20250307	192700	384917885	9720	9720	9720	9720	0
10	20250307	192600	384917885	9720	9720	9720	9720	0
11	20250307	192500	384917885	9720	9720	9720	9720	0
12	20250307	192400	384917885	9720	9720	9720	9720	0
13	20250307	192300	384917885	9720	9720	9720	9720	0
14	20250307	192200	384917885	9720	9720	9720	9720	0
15	20250307	192100	384917885	9720	9720	9720	9720	0
16	20250307	192000	384917885	9720	9720	9720	9720	0
17	20250307	191900	384917885	9720	9720	9720	9720	0
18	20250307	191800	384917885	9720	9720	9720	9720	0
19	20250307	191700	384917885	9720	9720	9720	9720	0
20	20250307	191600	384917885	9720	9720	9720	9720	0
21	20250307	191500	384917885	9720	9720	9720	9720	0
22	20250307	191400	384917885	9720	9720	9720	9720	0
23	20250307	191300	384917885	9720	9720	9720	9720	0
24	20250307	191200	384917885	9720	9720	9720	9720	0
25	20250307	191100	384917885	9720	9720	9720	9720	0
26	20250307	191000	384917885	9720	9720	9720	9720	0
27	20250307	190900	384917885	9720	9720	9720	9720	0
28	20250307	190800	384917885	9720	9720	9720	9720	0
29	20250307	190700	384917885	9720	9720	9720	9720	0
30	20250307	190600	384917885	9720	9720	9720	9720	0
31	20250307	190500	384917885	9720	9720	9720	9720	0
32	20250307	190400	384917885	9720	9720	9720	9720	114
33	20250307	190300	384917885	9720	9720	9720	9720	0
34	20250307	190200	384917885	9720	9720	9720	9720	0
35	20250307	190100	384917885	9720	9720	9720	9720	0
36	20250307	190000	384917885	9720	9720	9720	9720	0
37	20250307	185900	384917885	9720	9720	9720	9720	0
38	20250307	185800	384917885	9720	9720	9720	9720	0
39	20250307	185700	384917885	9720	9720	9720	9720	0
40	20250307	185600	384917885	9720	9720	9720	9720	0
41	20250307	185500	384917885	9720	9720	9720	9720	0
42	20250307	185400	384917885	9720	9720	9720	9720	0
43	20250307	185300	384917885	9720	9720	9720	9720	0
44	20250307	185200	384917885	9720	9720	9720	9720	0
45	20250307	185100	384917885	9720	9720	9720	9720	0
46	20250307	185000	384917885	9720	9720	9720	9720	0
47	20250307	184900	384917885	9720	9720	9720	9720	0
48	20250307	184800	384917885	9720	9720	9720	9720	0
49	20250307	184700	384917885	9720	9720	9720	9720	0
50	20250307	184600	384917885	9720	9720	9720	9720	0
51	20250307	184500	384917885	9720	9720	9720	9720	0
52	20250307	184400	384917885	9720	9720	9720	9720	0
53	20250307	184300	384917885	9720	9720	9720	9720	0
54	20250307	184200	384917885	9720	9720	9720	9720	0
55	20250307	184100	384917885	9720	9720	9720	9720	0
56	20250307	184000	384917885	9720	9720	9720	9720	0
57	20250307	183900	384917885	9720	9720	9720	9720	0
58	20250307	183800	384917885	9720	9720	9720	9720	0
59	20250307	183700	384917885	9720	9720	9720	9720	0
60	20250307	183600	384917885	9720	9720	9720	9720	0
61	20250307	183500	384917885	9720	9720	9720	9720	0
62	20250307	183400	384917885	9720	9720	9720	9720	114
63	20250307	183300	384917885	9720	9720	9720	9720	0
64	20250307	183200	384917885	9720	9720	9720	9720	0
65	20250307	183100	384917885	9720	9720	9720	9720	0
66	20250307	183000	384917885	9720	9720	9720	9720	0
67	20250307	182900	384917885	9720	9720	9720	9720	0
68	20250307	182800	384917885	9720	9720	9720	9720	0
69	20250307	182700	384917885	9720	9720	9720	9720	0
70	20250307	182600	384917885	9720	9720	9720	9720	0
71	20250307	182500	384917885	9720	9720	9720	9720	0
72	20250307	182400	384917885	9720	9720	9720	9720	0
73	20250307	182300	384917885	9720	9720	9720	9720	0
74	20250307	182200	384917885	9720	9720	9720	9720	0
75	20250307	182100	384917885	9720	9720	9720	9720	0
76	20250307	182000	384917885	9720	9720	9720	9720	0
77	20250307	181900	384917885	9720	9720	9720	9720	0
78	20250307	181800	384917885	9720	9720	9720	9720	0
79	20250307	181700	384917885	9720	9720	9720	9720	0
80	20250307	181600	384917885	9720	9720	9720	9720	0
81	20250307	181500	384917885	9720	9720	9720	9720	0
82	20250307	181400	384917885	9720	9720	9720	9720	0
83	20250307	181300	384917885	9720	9720	9720	9720	0
84	20250307	181200	384917885	9720	9720	9720	9720	0
85	20250307	181100	384917885	9720	9720	9720	9720	0
86	20250307	181000	384917885	9720	9720	9720	9720	0
87	20250307	180900	384917885	9720	9720	9720	9720	0
88	20250307	180800	384917885	9720	9720	9720	9720	0
89	20250307	180700	384917885	9720	9720	9720	9720	0
90	20250307	180600	384917885	9720	9720	9720	9720	0
91	20250307	180500	384917885	9720	9720	9720	9720	0
92	20250307	180400	384917885	9720	9720	9720	9720	114
93	20250307	180300	384917885	9720	9720	9720	9720	0
94	20250307	180200	384917885	9720	9720	9720	9720	0
95	20250307	180100	384917885	9720	9720	9720	9720	0
96	20250307	180000	384917885	9720	9720	9720	9720	0
97	20250307	175900	384917885	9720	9720	9720	9720	0
98	20250307	175800	384917885	9720	9720	9720	9720	0
99	20250307	175700	384917885	9720	9720	9720	9720	0
100	20250307	175600	384917885	9720	9720	9720	9720	0
101	20250307	175500	384917885	9720	9720	9720	9720	0
102	20250307	175400	384917885	9720	9720	9720	9720	0
103	20250307	175300	384917885	9720	9720	9720	9720	0
104	20250307	175200	384917885	9720	9720	9720	9720	0
105	20250307	175100	384917885	9720	9720	9720	9720	0
106	20250307	175000	384917885	9720	9720	9720	9720	0
107	20250307	174900	384917885	9720	9720	9720	9720	0
108	20250307	174800	384917885	9720	9720	9720	9720	0
109	20250307	174700	384917885	9720	9720	9720	9720	0
110	20250307	174600	384917885	9720	9720	9720	9720	0
111	20250307	174500	384917885	9720	9720	9720	9720	0
112	20250307	174400	384917885	9720	9720	9720	9720	0
113	20250307	174300	384917885	9720	9720	9720	9720	0
114	20250307	174200	384917885	9720	9720	9720	9720	0
115	20250307	174100	384917885	9720	9720	9720	9720	0
116	20250307	174000	384917885	9720	9720	9720	9720	0
117	20250307	173900	384917885	9720	9720	9720	9720	0
118	20250307	173800	384917885	9720	9720	9720	9720	0
119	20250307	173700	384917885	9720	9720	9720	9720	0
120	20250307	173600	384917885	9720	9720	9720	9720	0
121	20250307	173500	384917885	9720	9720	9720	9720	0
122	20250307	173400	384917885	9720	9720	9720	9720	114
123	20250307	173300	384917885	9720	9720	9720	9720	0
124	20250307	173200	384917885	9720	9720	9720	9720	0
125	20250307	173100	384917885	9720	9720	9720	9720	0
126	20250307	173000	384917885	9720	9720	9720	9720	0
127	20250307	172900	384917885	9720	9720	9720	9720	0
128	20250307	172800	384917885	9720	9720	9720	9720	0
129	20250307	172700	384917885	9720	9720	9720	9720	0
130	20250307	172600	384917885	9720	9720	9720	9720	0
131	20250307	172500	384917885	9720	9720	9720	9720	0
132	20250307	172400	384917885	9720	9720	9720	9720	0
133	20250307	172300	384917885	9720	9720	9720	9720	0
134	20250307	172200	384917885	9720	9720	9720	9720	0
135	20250307	172100	384917885	9720	9720	9720	9720	0
136	20250307	172000	384917885	9720	9720	9720	9720	0
137	20250307	171900	384917885	9720	9720	9720	9720	0
138	20250307	171800	384917885	9720	9720	9720	9720	0
139	20250307	171700	384917885	9720	9720	9720	9720	0
140	20250307	171600	384917885	9720	9720	9720	9720	0
141	20250307	171500	384917885	9720	9720	9720	9720	0
142	20250307	171400	384917885	9720	9720	9720	9720	0
143	20250307	171300	384917885	9720	9720	9720	9720	0
144	20250307	171200	384917885	9720	9720	9720	9720	0
145	20250307	171100	384917885	9720	9720	9720	9720	0
146	20250307	171000	384917885	9720	9720	9720	9720	0
147	20250307	170900	384917885	9720	9720	9720	9720	0
148	20250307	170800	384917885	9720	9720	9720	9720	0
149	20250307	170700	384917885	9720	9720	9720	9720	0
150	20250307	170600	384917885	9720	9720	9720	9720	0
151	20250307	170500	384917885	9720	9720	9720	9720	0
152	20250307	170400	384917885	9720	9720	9720	9720	114
153	20250307	170300	384917885	9720	9720	9720	9720	0
154	20250307	170200	384917885	9720	9720	9720	9720	0
155	20250307	170100	384917885	9720	9720	9720	9720	0
156	20250307	170000	384917885	9720	9720	9720	9720	0
157	20250307	165900	384917885	9720	9720	9720	9720	0
158	20250307	165800	384917885	9720	9720	9720	9720	0
159	20250307	165700	384917885	9720	9720	9720	9720	0
160	20250307	165600	384917885	9720	9720	9720	9720	0
161	20250307	165500	384917885	9720	9720	9720	9720	0
162	20250307	165400	384917885	9720	9720	9720	9720	0
163	20250307	165300	384917885	9720	9720	9720	9720	0
164	20250307	165200	384917885	9720	9720	9720	9720	0
165	20250307	165100	384917885	9720	9720	9720	9720	0
166	20250307	165000	384917885	9720	9720	9720	9720	0
167	20250307	164900	384917885	9720	9720	9720	9720	0
168	20250307	164800	384917885	9720	9720	9720	9720	0
169	20250307	164700	384917885	9720	9720	9720	9720	0
170	20250307	164600	384917885	9720	9720	9720	9720	0
171	20250307	164500	384917885	9720	9720	9720	9720	0
172	20250307	164400	384917885	9720	9720	9720	9720	0
173	20250307	164300	384917885	9720	9720	9720	9720	0
174	20250307	164200	384917885	9720	9720	9720	9720	0
175	20250307	164100	384917885	9720	9720	9720	9720	0
176	20250307	164000	384917885	9720	9720	9720	9720	0
177	20250307	163900	384917885	9720	9720	9720	9720	0
178	20250307	163800	384917885	9720	9720	9720	9720	0
179	20250307	163700	384917885	9720	9720	9720	9720	0
180	20250307	163600	384917885	9720	9720	9720	9720	0
181	20250307	163500	384917885	9720	9720	9720	9720	0
182	20250307	163400	384917885	9720	9720	9720	9720	114
183	20250307	163300	384917885	9720	9720	9720	9720	0
184	20250307	163200	384917885	9720	9720	9720	9720	0
185	20250307	163100	384917885	9720	9720	9720	9720	0
186	20250307	163000	384917885	9720	9720	9720	9720	0
187	20250307	162900	384917885	9720	9720	9720	9720	0
188	20250307	162800	384917885	9720	9720	9720	9720	0
189	20250307	162700	384917885	9720	9720	9720	9720	0
190	20250307	162600	384917885	9720	9720	9720	9720	0
191	20250307	162500	384917885	9720	9720	9720	9720	0
192	20250307	162400	384917885	9720	9720	9720	9720	0
193	20250307	162300	384917885	9720	9720	9720	9720	0
194	20250307	162200	384917885	9720	9720	9720	9720	0
195	20250307	162100	384917885	9720	9720	9720	9720	0
196	20250307	162000	384917885	9720	9720	9720	9720	0
197	20250307	161900	384917885	9720	9720	9720	9720	0
198	20250307	161800	384917885	9720	9720	9720	9720	0
199	20250307	161700	384917885	9720	9720	9720	9720	0
200	20250307	161600	384917885	9720	9720	9720	9720	0
201	20250307	161500	384917885	9720	9720	9720	9720	0
202	20250307	161400	384917885	9720	9720	9720	9720	0
203	20250307	161300	384917885	9720	9720	9720	9720	0
204	20250307	161200	384917885	9720	9720	9720	9720	0
205	20250307	161100	384917885	9720	9720	9720	9720	0
206	20250307	161000	384917885	9720	9720	9720	9720	0
207	20250307	160900	384917885	9720	9720	9720	9720	0
208	20250307	160800	384917885	9720	9720	9720	9720	0
209	20250307	160700	384917885	9720	9720	9720	9720	0
210	20250307	160600	384917885	9720	9720	9720	9720	0
211	20250307	160500	384917885	9720	9720	9720	9720	0
212	20250307	160400	384917885	9720	9720	9720	9720	114
213	20250307	160300	384917885	9720	9720	9720	9720	0
214	20250307	160200	384917885	9720	9720	9720	9720	0
215	20250307	160100	384917885	9720	9720	9720	9720	0
216	20250307	160000	384917885	9720	9720	9720	9720	0
217	20250307	155900	384917885	9720	9720	9720	9720	0
218	20250307	155800	384917885	9720	9720	9720	9720	0
219	20250307	155700	384917885	9720	9720	9720	9720	0
220	20250307	155600	384917885	9720	9720	9720	9720	0
221	20250307	155500	384917885	9720	9720	9720	9720	0
222	20250307	155400	384917885	9720	9720	9720	9720	0
223	20250307	155300	384917885	9720	9720	9720	9720	0
224	20250307	155200	384917885	9720	9720	9720	9720	0
225	20250307	155100	384917885	9720	9720	9720	9720	0
226	20250307	155000	384917885	9720	9720	9720	9720	0
227	20250307	154900	384917885	9720	9720	9720	9720	0
228	20250307	154800	384917885	9720	9720	9720	9720	0
229	20250307	154700	384917885	9720	9720	9720	9720	0
230	20250307	154600	384917885	9720	9720	9720	9720	0
231	20250307	154500	384917885	9720	9720	9720	9720	0
232	20250307	154400	384917885	9720	9720	9720	9720	0
233	20250307	154300	384917885	9720	9720	9720	9720	0
234	20250307	154200	384917885	9720	9720	9720	9720	0
235	20250307	154100	384917885	9720	9720	9720	9720	0
236	20250307	154000	384917885	9720	9720	9720	9720	0
237	20250307	153900	384917885	9720	9720	9720	9720	0
238	20250307	153800	384917885	9720	9720	9720	9720	0
239	20250307	153700	384917885	9720	9720	9720	9720	0
240	20250307	153600	384917885	9720	9720	9720	9720	0
241	20250307	153500	384917885	9720	9720	9720	9720	0
242	20250307	153400	384917885	9720	9720	9720	9720	114
243	20250307	153300	384917885	9720	9720	9720	9720	0
244	20250307	153200	384917885	9720	9720	9720	9720	0
245	20250307	153100	384917885	9720	9720	9720	9720	0
246	20250307	153000	384917885	9720	9720	9720	9720	114
247	20250307	152900	383809805	9700	9700	9700	9700	0
248	20250307	152800	383809805	9700	9700	9700	9700	0
249	20250307	152700	383809805	9700	9700	9700	9700	0
250	20250307	152600	383809805	9700	9700	9700	9700	0
251	20250307	152500	383809805	9700	9700	9700	9700	0
252	20250307	152400	383809805	9700	9700	9700	9700	0
253	20250307	152300	383809805	9700	9700	9700	9700	0
254	20250307	152200	383809805	9700	9700	9700	9700	0
255	20250307	152100	383809805	9700	9700	9700	9700	0
256	20250307	152000	383809805	9700	9700	9700	9700	0
257	20250307	151900	383809805	9700	9700	9700	9700	0
258	20250307	151800	383809805	9700	9700	9700	9700	0
259	20250307	151700	383809805	9700	9700	9700	9700	0
260	20250307	151600	383809805	9700	9700	9700	9700	0
261	20250307	151500	383809805	9700	9700	9700	9700	0
262	20250307	151400	383809805	9700	9700	9700	9700	0
263	20250307	151300	383809805	9700	9700	9700	9700	0
264	20250307	151200	383809805	9700	9710	9710	9700	454
265	20250307	151100	379405900	9710	9710	9710	9710	0
266	20250307	151000	379405900	9710	9710	9710	9710	65
267	20250307	150900	378774750	9710	9710	9710	9710	0
268	20250307	150800	378774750	9710	9710	9710	9710	0
269	20250307	150700	378774750	9710	9710	9710	9710	17
270	20250307	150600	378609680	9710	9710	9710	9710	1
271	20250307	150500	378599970	9700	9710	9710	9700	200
272	20250307	150400	376658970	9710	9710	9710	9710	24
273	20250307	150300	376425930	9710	9710	9710	9710	349
274	20250307	150200	373037140	9710	9710	9710	9710	6
275	20250307	150100	372978880	9720	9710	9720	9710	501
276	20250307	150000	368113990	9700	9700	9700	9700	0
277	20250307	145900	368113990	9700	9700	9700	9700	5
278	20250307	145800	368065490	9700	9710	9710	9700	323
279	20250307	145700	364932380	9710	9710	9710	9710	101
280	20250307	145600	363951670	9710	9710	9710	9710	150
281	20250307	145500	362495170	9700	9710	9710	9700	87
282	20250307	145400	361651180	9710	9710	9710	9710	100
283	20250307	145300	360680180	9700	9700	9700	9700	0
284	20250307	145200	360680180	9700	9700	9700	9700	0
285	20250307	145100	360680180	9700	9700	9700	9700	0
286	20250307	145000	360680180	9700	9700	9700	9700	0
287	20250307	144900	360680180	9700	9700	9700	9700	399
288	20250307	144800	356809880	9700	9700	9700	9700	3
289	20250307	144700	356780780	9690	9690	9690	9690	0
290	20250307	144600	356780780	9690	9690	9690	9690	103
291	20250307	144500	355782710	9690	9690	9690	9690	0
292	20250307	144400	355782710	9690	9690	9690	9690	1833
293	20250307	144300	338020940	9690	9690	9690	9690	10
294	20250307	144200	337924040	9690	9690	9690	9690	0
295	20250307	144100	337924040	9690	9690	9690	9690	600
296	20250307	144000	332110040	9690	9690	9690	9690	10
297	20250307	143900	332013140	9690	9690	9690	9690	0
298	20250307	143800	332013140	9690	9690	9690	9690	0
299	20250307	143700	332013140	9690	9690	9690	9690	0
300	20250307	143600	332013140	9690	9690	9690	9690	0
301	20250307	143500	332013140	9690	9700	9700	9690	1959
302	20250307	143400	313026670	9700	9700	9700	9700	0
303	20250307	143300	313026670	9700	9700	9700	9700	0
304	20250307	143200	313026670	9700	9710	9710	9700	1000
305	20250307	143100	303326050	9710	9710	9710	9710	0
306	20250307	143000	303326050	9710	9710	9710	9710	0
307	20250307	142900	303326050	9710	9710	9710	9710	0
308	20250307	142800	303326050	9710	9710	9710	9710	0
309	20250307	142700	303326050	9710	9710	9710	9710	0
310	20250307	142600	303326050	9710	9710	9710	9710	0
311	20250307	142500	303326050	9710	9720	9720	9710	314
312	20250307	142400	300275210	9730	9730	9730	9730	0
313	20250307	142300	300275210	9730	9730	9730	9730	1
314	20250307	142200	300265480	9730	9730	9730	9730	0
315	20250307	142100	300265480	9730	9730	9730	9730	30
316	20250307	142000	299973580	9720	9720	9720	9720	0
317	20250307	141900	299973580	9720	9720	9720	9720	50
318	20250307	141800	299487580	9730	9730	9730	9730	0
319	20250307	141700	299487580	9730	9730	9730	9730	0
320	20250307	141600	299487580	9730	9730	9730	9730	0
321	20250307	141500	299487580	9730	9730	9730	9730	10
322	20250307	141400	299390280	9730	9730	9730	9730	0
323	20250307	141300	299390280	9730	9730	9730	9730	0
324	20250307	141200	299390280	9730	9730	9730	9730	0
325	20250307	141100	299390280	9730	9730	9730	9730	0
326	20250307	141000	299390280	9730	9730	9730	9730	42
327	20250307	140900	298981620	9730	9730	9730	9730	0
328	20250307	140800	298981620	9730	9730	9730	9730	10
329	20250307	140700	298884320	9740	9740	9740	9740	0
330	20250307	140600	298884320	9740	9740	9740	9740	0
331	20250307	140500	298884320	9740	9740	9740	9740	0
332	20250307	140400	298884320	9740	9740	9740	9740	10
333	20250307	140300	298786920	9740	9740	9740	9740	1161
334	20250307	140200	287478780	9730	9730	9730	9730	0
335	20250307	140100	287478780	9730	9730	9730	9730	0
336	20250307	140000	287478780	9730	9730	9730	9730	0
337	20250307	135900	287478780	9730	9730	9730	9730	300
338	20250307	135800	284559780	9730	9730	9730	9730	0
339	20250307	135700	284559780	9730	9730	9730	9730	0
340	20250307	135600	284559780	9730	9730	9730	9730	0
341	20250307	135500	284559780	9730	9730	9730	9730	0
342	20250307	135400	284559780	9730	9730	9730	9730	0
343	20250307	135300	284559780	9730	9730	9730	9730	0
344	20250307	135200	284559780	9730	9730	9730	9730	0
345	20250307	135100	284559780	9730	9730	9730	9730	0
346	20250307	135000	284559780	9730	9730	9730	9730	5
347	20250307	134900	284511130	9740	9740	9740	9740	1
348	20250307	134800	284501390	9740	9710	9740	9710	105
349	20250307	134700	283479590	9710	9710	9710	9710	0
350	20250307	134600	283479590	9710	9710	9710	9710	0
351	20250307	134500	283479590	9710	9710	9710	9710	0
352	20250307	134400	283479590	9710	9710	9710	9710	0
353	20250307	134300	283479590	9710	9710	9710	9710	1
354	20250307	134200	283469880	9720	9720	9720	9720	32
355	20250307	134100	283158840	9730	9730	9730	9730	0
356	20250307	134000	283158840	9730	9730	9730	9730	0
357	20250307	133900	283158840	9730	9730	9730	9730	0
358	20250307	133800	283158840	9730	9730	9730	9730	6
359	20250307	133700	283100460	9730	9730	9730	9730	0
360	20250307	133600	283100460	9730	9730	9730	9730	4
361	20250307	133500	283061540	9730	9730	9730	9730	0
362	20250307	133400	283061540	9730	9730	9730	9730	0
363	20250307	133300	283061540	9730	9730	9730	9730	0
364	20250307	133200	283061540	9730	9730	9730	9730	0
365	20250307	133100	283061540	9730	9730	9730	9730	0
366	20250307	133000	283061540	9730	9730	9730	9730	0
367	20250307	132900	283061540	9730	9730	9730	9730	0
368	20250307	132800	283061540	9730	9730	9730	9730	4
369	20250307	132700	283022620	9730	9730	9730	9730	0
370	20250307	132600	283022620	9730	9730	9730	9730	34
371	20250307	132500	282691800	9730	9730	9730	9730	0
372	20250307	132400	282691800	9730	9730	9730	9730	0
373	20250307	132300	282691800	9730	9730	9730	9730	0
374	20250307	132200	282691800	9730	9730	9730	9730	1050
375	20250307	132100	272475300	9730	9730	9730	9730	1
376	20250307	132000	272465570	9740	9740	9740	9740	1
377	20250307	131900	272455830	9740	9740	9740	9740	1
378	20250307	131800	272446090	9740	9740	9740	9740	0
379	20250307	131700	272446090	9740	9740	9740	9740	0
380	20250307	131600	272446090	9740	9730	9740	9730	155
381	20250307	131500	270937920	9730	9730	9730	9730	0
382	20250307	131400	270937920	9730	9730	9730	9730	0
383	20250307	131300	270937920	9730	9730	9730	9730	0
384	20250307	131200	270937920	9730	9730	9730	9730	0
385	20250307	131100	270937920	9730	9730	9740	9720	471
386	20250307	131000	266356060	9730	9730	9730	9730	4
387	20250307	130900	266317140	9720	9720	9720	9720	399
388	20250307	130800	262438860	9720	9720	9720	9720	0
389	20250307	130700	262438860	9720	9720	9720	9720	0
390	20250307	130600	262438860	9720	9720	9720	9720	105
391	20250307	130500	261418260	9710	9710	9710	9710	0
392	20250307	130400	261418260	9710	9710	9710	9710	0
393	20250307	130300	261418260	9710	9710	9710	9710	0
394	20250307	130200	261418260	9710	9710	9710	9710	0
395	20250307	130100	261418260	9710	9710	9710	9710	0
396	20250307	130000	261418260	9710	9710	9710	9710	0
397	20250307	125900	261418260	9710	9710	9710	9710	0
398	20250307	125800	261418260	9710	9710	9710	9710	1
399	20250307	125700	261408550	9710	9710	9710	9710	0
400	20250307	125600	261408550	9710	9710	9710	9710	0
401	20250307	125500	261408550	9710	9710	9710	9710	0
402	20250307	125400	261408550	9710	9710	9710	9710	0
403	20250307	125300	261408550	9710	9710	9710	9710	1
404	20250307	125200	261398840	9700	9700	9700	9700	0
405	20250307	125100	261398840	9700	9700	9700	9700	0
406	20250307	125000	261398840	9700	9700	9700	9700	0
407	20250307	124900	261398840	9700	9700	9700	9700	0
408	20250307	124800	261398840	9700	9700	9700	9700	510
409	20250307	124700	256451840	9710	9710	9710	9710	184
410	20250307	124600	254665200	9710	9710	9710	9710	1
411	20250307	124500	254655490	9720	9720	9720	9720	10
412	20250307	124400	254558290	9720	9720	9720	9720	2
413	20250307	124300	254538850	9720	9720	9720	9720	0
414	20250307	124200	254538850	9720	9720	9720	9720	0
415	20250307	124100	254538850	9720	9720	9720	9720	0
416	20250307	124000	254538850	9720	9720	9720	9720	0
417	20250307	123900	254538850	9720	9720	9720	9720	0
418	20250307	123800	254538850	9720	9720	9720	9720	1
419	20250307	123700	254529130	9720	9720	9720	9720	3
420	20250307	123600	254499970	9720	9720	9720	9720	1
421	20250307	123500	254490250	9720	9720	9720	9720	10
422	20250307	123400	254393050	9710	9710	9710	9710	0
423	20250307	123300	254393050	9710	9710	9710	9710	0
424	20250307	123200	254393050	9710	9710	9710	9710	10
425	20250307	123100	254295950	9710	9710	9710	9710	0
426	20250307	123000	254295950	9710	9710	9710	9710	0
427	20250307	122900	254295950	9710	9710	9710	9710	3
428	20250307	122800	254266820	9710	9710	9710	9710	2
429	20250307	122700	254247400	9710	9710	9710	9710	0
430	20250307	122600	254247400	9710	9710	9710	9710	0
431	20250307	122500	254247400	9710	9710	9710	9710	0
432	20250307	122400	254247400	9710	9710	9710	9710	0
433	20250307	122300	254247400	9710	9710	9710	9710	61
434	20250307	122200	253655090	9710	9710	9710	9710	0
435	20250307	122100	253655090	9710	9710	9710	9710	107
436	20250307	122000	252616120	9710	9710	9710	9710	0
437	20250307	121900	252616120	9710	9710	9710	9710	0
438	20250307	121800	252616120	9710	9710	9710	9710	0
439	20250307	121700	252616120	9710	9710	9710	9710	0
440	20250307	121600	252616120	9710	9700	9710	9700	614
441	20250307	121500	246658280	9710	9710	9710	9710	0
442	20250307	121400	246658280	9710	9700	9710	9700	253
443	20250307	121300	244203180	9710	9710	9710	9710	10
444	20250307	121200	244106080	9700	9700	9700	9700	0
445	20250307	121100	244106080	9700	9700	9700	9700	0
446	20250307	121000	244106080	9700	9700	9700	9700	0
447	20250307	120900	244106080	9700	9700	9700	9700	0
448	20250307	120800	244106080	9700	9700	9700	9700	0
449	20250307	120700	244106080	9700	9700	9700	9700	0
450	20250307	120600	244106080	9700	9700	9700	9700	150
451	20250307	120500	242651080	9710	9710	9710	9710	0
452	20250307	120400	242651080	9710	9710	9710	9710	0
453	20250307	120300	242651080	9710	9710	9710	9710	0
454	20250307	120200	242651080	9710	9710	9710	9710	1
455	20250307	120100	242641370	9710	9710	9710	9710	0
456	20250307	120000	242641370	9710	9710	9710	9710	0
457	20250307	115900	242641370	9710	9710	9710	9710	0
458	20250307	115800	242641370	9710	9710	9710	9710	1
459	20250307	115700	242631660	9710	9710	9710	9710	0
460	20250307	115600	242631660	9710	9710	9710	9710	0
461	20250307	115500	242631660	9710	9710	9710	9710	0
462	20250307	115400	242631660	9710	9710	9710	9710	0
463	20250307	115300	242631660	9710	9710	9710	9710	0
464	20250307	115200	242631660	9710	9710	9710	9710	2
465	20250307	115100	242612240	9710	9710	9710	9710	0
466	20250307	115000	242612240	9710	9710	9710	9710	0
467	20250307	114900	242612240	9710	9710	9710	9710	0
468	20250307	114800	242612240	9710	9710	9710	9710	0
469	20250307	114700	242612240	9710	9705	9710	9705	21
470	20250307	114600	242408355	9705	9705	9705	9705	0
471	20250307	114500	242408355	9705	9705	9705	9705	0
472	20250307	114400	242408355	9705	9705	9705	9705	0
473	20250307	114300	242408355	9705	9705	9705	9705	0
474	20250307	114200	242408355	9705	9705	9705	9705	0
475	20250307	114100	242408355	9705	9705	9705	9705	9
476	20250307	114000	242321010	9705	9705	9705	9705	5
477	20250307	113900	242272485	9705	9705	9705	9705	0
478	20250307	113800	242272485	9705	9705	9705	9705	0
479	20250307	113700	242272485	9705	9705	9705	9705	1
480	20250307	113600	242262780	9700	9700	9700	9700	0
481	20250307	113500	242262780	9700	9700	9700	9700	101
482	20250307	113400	241283080	9705	9705	9705	9705	0
483	20250307	113300	241283080	9705	9705	9705	9705	10
484	20250307	113200	241186030	9710	9710	9710	9710	0
485	20250307	113100	241186030	9710	9710	9710	9710	0
486	20250307	113000	241186030	9710	9710	9710	9710	0
487	20250307	112900	241186030	9710	9710	9710	9710	0
488	20250307	112800	241186030	9710	9710	9710	9710	1
489	20250307	112700	241176320	9710	9710	9710	9710	0
490	20250307	112600	241176320	9710	9710	9710	9710	1
491	20250307	112500	241166610	9710	9710	9710	9710	1
492	20250307	112400	241156900	9710	9710	9710	9710	0
493	20250307	112300	241156900	9710	9710	9710	9710	102
494	20250307	112200	240166480	9710	9710	9710	9710	3
495	20250307	112100	240137350	9700	9700	9700	9700	0
496	20250307	112000	240137350	9700	9700	9700	9700	0
497	20250307	111900	240137350	9700	9700	9700	9700	0
498	20250307	111800	240137350	9700	9710	9710	9700	9
499	20250307	111700	240050010	9710	9710	9710	9710	0
500	20250307	111600	240050010	9710	9710	9710	9710	20
501	20250307	111500	239855810	9700	9700	9700	9700	50
502	20250307	111400	239370810	9700	9700	9700	9700	0
503	20250307	111300	239370810	9700	9700	9700	9700	1
504	20250307	111200	239361110	9700	9700	9700	9700	0
505	20250307	111100	239361110	9700	9700	9700	9700	2
506	20250307	111000	239341710	9700	9700	9700	9700	20
507	20250307	110900	239147710	9700	9700	9700	9700	1
508	20250307	110800	239138010	9700	9700	9700	9700	22
509	20250307	110700	238924610	9700	9700	9700	9700	2
510	20250307	110600	238905210	9670	9670	9670	9670	0
511	20250307	110500	238905210	9670	9670	9670	9670	0
512	20250307	110400	238905210	9670	9670	9670	9670	118
513	20250307	110300	237764150	9670	9670	9670	9670	72
514	20250307	110200	237067910	9670	9670	9690	9670	2688
515	20250307	110100	211068810	9670	9670	9670	9670	0
516	20250307	110000	211068810	9670	9680	9680	9670	6288
517	20250307	105900	150257100	9690	9690	9690	9690	10
518	20250307	105800	150160200	9690	9695	9695	9680	509
519	20250307	105700	145229720	9700	9700	9700	9700	100
520	20250307	105600	144259720	9700	9700	9700	9700	2
521	20250307	105500	144240320	9700	9700	9700	9700	0
522	20250307	105400	144240320	9700	9700	9700	9700	1
523	20250307	105300	144230620	9700	9700	9700	9700	1
524	20250307	105200	144220920	9700	9700	9700	9700	0
525	20250307	105100	144220920	9700	9700	9700	9700	1
526	20250307	105000	144211220	9700	9700	9700	9700	0
527	20250307	104900	144211220	9700	9690	9700	9690	308
528	20250307	104800	141226690	9690	9690	9690	9690	0
529	20250307	104700	141226690	9690	9690	9690	9690	156
530	20250307	104600	139715050	9690	9680	9690	9680	674
531	20250307	104500	133184820	9680	9680	9680	9680	300
532	20250307	104400	130280820	9690	9690	9690	9690	0
533	20250307	104300	130280820	9690	9690	9690	9690	15
534	20250307	104200	130135470	9680	9680	9680	9680	120
535	20250307	104100	128973870	9690	9690	9690	9690	0
536	20250307	104000	128973870	9690	9690	9690	9690	2
537	20250307	103900	128954490	9690	9690	9690	9690	114
538	20250307	103800	127849830	9690	9690	9690	9690	86
539	20250307	103700	127016490	9700	9700	9700	9700	2
540	20250307	103600	126997090	9690	9690	9690	9690	50
541	20250307	103500	126512590	9680	9680	9680	9680	0
542	20250307	103400	126512590	9680	9680	9680	9680	0
543	20250307	103300	126512590	9680	9680	9680	9680	0
544	20250307	103200	126512590	9680	9680	9700	9680	979
545	20250307	103100	117028450	9680	9690	9690	9680	120
546	20250307	103000	115866650	9690	9690	9690	9690	54
547	20250307	102900	115343390	9690	9690	9690	9690	306
548	20250307	102800	112378250	9710	9690	9710	9685	533
549	20250307	102700	107213970	9690	9710	9710	9690	222
550	20250307	102600	105061020	9710	9710	9710	9710	30
551	20250307	102500	104769720	9710	9710	9710	9710	135
552	20250307	102400	103458870	9710	9710	9710	9710	0
553	20250307	102300	103458870	9710	9710	9710	9710	49
554	20250307	102200	102983080	9700	9700	9700	9700	269
555	20250307	102100	100373780	9700	9690	9700	9690	104
556	20250307	102000	99365370	9660	9670	9670	9660	100
557	20250307	101900	98399160	9660	9690	9690	9660	210
558	20250307	101800	96370260	9650	9700	9700	9650	320
559	20250307	101700	93277910	9700	9710	9710	9640	3601
560	20250307	101600	58456480	9710	9720	9720	9710	501
561	20250307	101500	53587420	9730	9730	9730	9730	0
562	20250307	101400	53587420	9730	9730	9730	9730	5
563	20250307	101300	53538770	9730	9730	9730	9730	1
564	20250307	101200	53529040	9720	9720	9720	9720	0
565	20250307	101100	53529040	9720	9720	9720	9720	0
566	20250307	101000	53529040	9720	9720	9720	9720	0
567	20250307	100900	53529040	9720	9720	9720	9720	0
568	20250307	100800	53529040	9720	9730	9730	9720	81
569	20250307	100700	52741710	9720	9730	9730	9720	180
570	20250307	100600	50991310	9730	9730	9730	9730	31
571	20250307	100500	50689680	9730	9730	9730	9730	1
572	20250307	100400	50679950	9720	9720	9720	9720	0
573	20250307	100300	50679950	9720	9720	9720	9720	0
574	20250307	100200	50679950	9720	9720	9720	9720	1
575	20250307	100100	50670230	9710	9710	9710	9710	1
576	20250307	100000	50660520	9700	9700	9700	9700	0
577	20250307	095900	50660520	9700	9710	9710	9700	403
578	20250307	095800	46751080	9700	9700	9700	9700	0
579	20250307	095700	46751080	9700	9700	9700	9700	0
580	20250307	095600	46751080	9700	9740	9740	9700	2000
581	20250307	095500	27332310	9760	9760	9760	9760	0
582	20250307	095400	27332310	9760	9750	9760	9750	11
583	20250307	095300	27224960	9760	9750	9760	9750	2
584	20250307	095200	27205450	9760	9760	9760	9760	1
585	20250307	095100	27195690	9760	9750	9760	9750	130
586	20250307	095000	25927120	9750	9750	9750	9750	0
587	20250307	094900	25927120	9750	9750	9750	9750	0
588	20250307	094800	25927120	9750	9750	9750	9750	1
589	20250307	094700	25917370	9750	9750	9750	9750	19
590	20250307	094600	25732120	9760	9750	9760	9750	14
591	20250307	094500	25595510	9770	9750	9770	9750	212
592	20250307	094400	23527730	9750	9770	9775	9750	793
593	20250307	094300	15788595	9765	9760	9765	9760	250
594	20250307	094200	13348545	9755	9755	9755	9755	0
595	20250307	094100	13348545	9755	9755	9755	9755	168
596	20250307	094000	11709705	9750	9750	9750	9750	1
597	20250307	093900	11699955	9760	9750	9760	9750	372
598	20250307	093800	8069355	9750	9750	9750	9750	1
599	20250307	093700	8059605	9750	9750	9750	9745	192
600	20250307	093600	6188370	9745	9750	9750	9745	51
601	20250307	093500	5691370	9750	9750	9750	9750	0
602	20250307	093400	5691370	9750	9750	9750	9750	0
603	20250307	093300	5691370	9750	9750	9750	9750	0
604	20250307	093200	5691370	9750	9750	9750	9750	0
605	20250307	093100	5691370	9750	9750	9750	9750	0
606	20250307	093000	5691370	9750	9750	9750	9750	16
607	20250307	092900	5535370	9740	9740	9740	9740	20
608	20250307	092800	5340570	9730	9730	9730	9730	60
609	20250307	092700	4756770	9730	9740	9740	9730	50
610	20250307	092600	4270140	9730	9730	9730	9730	0
611	20250307	092500	4270140	9730	9730	9730	9730	15
612	20250307	092400	4124190	9740	9745	9745	9740	31
613	20250307	092300	3822125	9750	9750	9750	9750	0
614	20250307	092200	3822125	9750	9750	9750	9750	3
615	20250307	092100	3792875	9740	9745	9745	9740	70
616	20250307	092000	3110975	9750	9750	9750	9750	0
617	20250307	091900	3110975	9750	9750	9750	9750	0
618	20250307	091800	3110975	9750	9750	9750	9750	1
619	20250307	091700	3101225	9750	9750	9750	9750	0
620	20250307	091600	3101225	9750	9750	9750	9750	1
621	20250307	091500	3091475	9740	9740	9740	9740	0
622	20250307	091400	3091475	9740	9740	9740	9740	54
623	20250307	091300	2565515	9740	9740	9740	9740	0
624	20250307	091200	2565515	9740	9740	9740	9740	0
625	20250307	091100	2565515	9740	9740	9740	9740	16
626	20250307	091000	2409675	9750	9750	9750	9750	17
627	20250307	090900	2243925	9760	9760	9760	9760	100
628	20250307	090800	1267925	9760	9760	9760	9760	4
629	20250307	090700	1228885	9760	9760	9760	9760	16
630	20250307	090600	1072725	9760	9760	9765	9760	49
631	20250307	090500	594460	9760	9760	9760	9760	1
632	20250307	090400	584700	9750	9750	9750	9750	29
633	20250307	090300	301950	9750	9740	9750	9740	11
634	20250307	090200	194800	9740	9740	9740	9740	1
635	20250307	090100	185060	9740	9740	9740	9740	10
636	20250307	090000	87660	9740	9740	9740	9740	9