KissMeData/023900/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191000	30909730	9090	9090	9090	9090	90
3	20250307	190900	30909730	9090	9090	9090	9090	0
4	20250307	190800	30909730	9090	9090	9090	9090	0
5	20250307	190700	30909730	9090	9090	9090	9090	0
6	20250307	190600	30909730	9090	9090	9090	9090	0
7	20250307	190500	30909730	9090	9090	9090	9090	0
8	20250307	190400	30909730	9090	9090	9090	9090	0
9	20250307	190300	30909730	9090	9090	9090	9090	0
10	20250307	190200	30909730	9090	9090	9090	9090	0
11	20250307	190100	30909730	9090	9090	9090	9090	0
12	20250307	190000	30909730	9090	9090	9090	9090	0
13	20250307	185900	30909730	9090	9090	9090	9090	0
14	20250307	185800	30909730	9090	9090	9090	9090	0
15	20250307	185700	30909730	9090	9090	9090	9090	0
16	20250307	185600	30909730	9090	9090	9090	9090	0
17	20250307	185500	30909730	9090	9090	9090	9090	0
18	20250307	185400	30909730	9090	9090	9090	9090	0
19	20250307	185300	30909730	9090	9090	9090	9090	0
20	20250307	185200	30909730	9090	9090	9090	9090	0
21	20250307	185100	30909730	9090	9090	9090	9090	0
22	20250307	185000	30909730	9090	9090	9090	9090	0
23	20250307	184900	30909730	9090	9090	9090	9090	0
24	20250307	184800	30909730	9090	9090	9090	9090	0
25	20250307	184700	30909730	9090	9090	9090	9090	0
26	20250307	184600	30909730	9090	9090	9090	9090	0
27	20250307	184500	30909730	9090	9090	9090	9090	0
28	20250307	184400	30909730	9090	9090	9090	9090	0
29	20250307	184300	30909730	9090	9090	9090	9090	0
30	20250307	184200	30909730	9090	9090	9090	9090	0
31	20250307	184100	30909730	9090	9090	9090	9090	0
32	20250307	184000	30909730	9090	9090	9090	9090	90
33	20250307	183900	30909730	9090	9090	9090	9090	0
34	20250307	183800	30909730	9090	9090	9090	9090	0
35	20250307	183700	30909730	9090	9090	9090	9090	0
36	20250307	183600	30909730	9090	9090	9090	9090	0
37	20250307	183500	30909730	9090	9090	9090	9090	0
38	20250307	183400	30909730	9090	9090	9090	9090	0
39	20250307	183300	30909730	9090	9090	9090	9090	0
40	20250307	183200	30909730	9090	9090	9090	9090	0
41	20250307	183100	30909730	9090	9090	9090	9090	0
42	20250307	183000	30909730	9090	9090	9090	9090	0
43	20250307	182900	30909730	9090	9090	9090	9090	0
44	20250307	182800	30909730	9090	9090	9090	9090	0
45	20250307	182700	30909730	9090	9090	9090	9090	0
46	20250307	182600	30909730	9090	9090	9090	9090	0
47	20250307	182500	30909730	9090	9090	9090	9090	0
48	20250307	182400	30909730	9090	9090	9090	9090	0
49	20250307	182300	30909730	9090	9090	9090	9090	0
50	20250307	182200	30909730	9090	9090	9090	9090	0
51	20250307	182100	30909730	9090	9090	9090	9090	0
52	20250307	182000	30909730	9090	9090	9090	9090	0
53	20250307	181900	30909730	9090	9090	9090	9090	0
54	20250307	181800	30909730	9090	9090	9090	9090	0
55	20250307	181700	30909730	9090	9090	9090	9090	0
56	20250307	181600	30909730	9090	9090	9090	9090	0
57	20250307	181500	30909730	9090	9090	9090	9090	0
58	20250307	181400	30909730	9090	9090	9090	9090	0
59	20250307	181300	30909730	9090	9090	9090	9090	0
60	20250307	181200	30909730	9090	9090	9090	9090	0
61	20250307	181100	30909730	9090	9090	9090	9090	0
62	20250307	181000	30909730	9090	9090	9090	9090	90
63	20250307	180900	30909730	9090	9090	9090	9090	0
64	20250307	180800	30909730	9090	9090	9090	9090	0
65	20250307	180700	30909730	9090	9090	9090	9090	0
66	20250307	180600	30909730	9090	9090	9090	9090	0
67	20250307	180500	30909730	9090	9090	9090	9090	0
68	20250307	180400	30909730	9090	9090	9090	9090	0
69	20250307	180300	30909730	9090	9090	9090	9090	0
70	20250307	180200	30909730	9090	9090	9090	9090	0
71	20250307	180100	30909730	9090	9090	9090	9090	0
72	20250307	180000	30909730	9090	9090	9090	9090	0
73	20250307	175900	30909730	9090	9090	9090	9090	0
74	20250307	175800	30909730	9090	9090	9090	9090	0
75	20250307	175700	30909730	9090	9090	9090	9090	0
76	20250307	175600	30909730	9090	9090	9090	9090	0
77	20250307	175500	30909730	9090	9090	9090	9090	0
78	20250307	175400	30909730	9090	9090	9090	9090	0
79	20250307	175300	30909730	9090	9090	9090	9090	0
80	20250307	175200	30909730	9090	9090	9090	9090	0
81	20250307	175100	30909730	9090	9090	9090	9090	0
82	20250307	175000	30909730	9090	9090	9090	9090	0
83	20250307	174900	30909730	9090	9090	9090	9090	0
84	20250307	174800	30909730	9090	9090	9090	9090	0
85	20250307	174700	30909730	9090	9090	9090	9090	0
86	20250307	174600	30909730	9090	9090	9090	9090	0
87	20250307	174500	30909730	9090	9090	9090	9090	0
88	20250307	174400	30909730	9090	9090	9090	9090	0
89	20250307	174300	30909730	9090	9090	9090	9090	0
90	20250307	174200	30909730	9090	9090	9090	9090	0
91	20250307	174100	30909730	9090	9090	9090	9090	0
92	20250307	174000	30909730	9090	9090	9090	9090	90
93	20250307	173900	30909730	9090	9090	9090	9090	0
94	20250307	173800	30909730	9090	9090	9090	9090	0
95	20250307	173700	30909730	9090	9090	9090	9090	0
96	20250307	173600	30909730	9090	9090	9090	9090	0
97	20250307	173500	30909730	9090	9090	9090	9090	0
98	20250307	173400	30909730	9090	9090	9090	9090	0
99	20250307	173300	30909730	9090	9090	9090	9090	0
100	20250307	173200	30909730	9090	9090	9090	9090	0
101	20250307	173100	30909730	9090	9090	9090	9090	0
102	20250307	173000	30909730	9090	9090	9090	9090	0
103	20250307	172900	30909730	9090	9090	9090	9090	0
104	20250307	172800	30909730	9090	9090	9090	9090	0
105	20250307	172700	30909730	9090	9090	9090	9090	0
106	20250307	172600	30909730	9090	9090	9090	9090	0
107	20250307	172500	30909730	9090	9090	9090	9090	0
108	20250307	172400	30909730	9090	9090	9090	9090	0
109	20250307	172300	30909730	9090	9090	9090	9090	0
110	20250307	172200	30909730	9090	9090	9090	9090	0
111	20250307	172100	30909730	9090	9090	9090	9090	0
112	20250307	172000	30909730	9090	9090	9090	9090	0
113	20250307	171900	30909730	9090	9090	9090	9090	0
114	20250307	171800	30909730	9090	9090	9090	9090	0
115	20250307	171700	30909730	9090	9090	9090	9090	0
116	20250307	171600	30909730	9090	9090	9090	9090	0
117	20250307	171500	30909730	9090	9090	9090	9090	0
118	20250307	171400	30909730	9090	9090	9090	9090	0
119	20250307	171300	30909730	9090	9090	9090	9090	0
120	20250307	171200	30909730	9090	9090	9090	9090	0
121	20250307	171100	30909730	9090	9090	9090	9090	0
122	20250307	171000	30909730	9090	9090	9090	9090	90
123	20250307	170900	30909730	9090	9090	9090	9090	0
124	20250307	170800	30909730	9090	9090	9090	9090	0
125	20250307	170700	30909730	9090	9090	9090	9090	0
126	20250307	170600	30909730	9090	9090	9090	9090	0
127	20250307	170500	30909730	9090	9090	9090	9090	0
128	20250307	170400	30909730	9090	9090	9090	9090	0
129	20250307	170300	30909730	9090	9090	9090	9090	0
130	20250307	170200	30909730	9090	9090	9090	9090	0
131	20250307	170100	30909730	9090	9090	9090	9090	0
132	20250307	170000	30909730	9090	9090	9090	9090	0
133	20250307	165900	30909730	9090	9090	9090	9090	0
134	20250307	165800	30909730	9090	9090	9090	9090	0
135	20250307	165700	30909730	9090	9090	9090	9090	0
136	20250307	165600	30909730	9090	9090	9090	9090	0
137	20250307	165500	30909730	9090	9090	9090	9090	0
138	20250307	165400	30909730	9090	9090	9090	9090	0
139	20250307	165300	30909730	9090	9090	9090	9090	0
140	20250307	165200	30909730	9090	9090	9090	9090	0
141	20250307	165100	30909730	9090	9090	9090	9090	0
142	20250307	165000	30909730	9090	9090	9090	9090	0
143	20250307	164900	30909730	9090	9090	9090	9090	0
144	20250307	164800	30909730	9090	9090	9090	9090	0
145	20250307	164700	30909730	9090	9090	9090	9090	0
146	20250307	164600	30909730	9090	9090	9090	9090	0
147	20250307	164500	30909730	9090	9090	9090	9090	0
148	20250307	164400	30909730	9090	9090	9090	9090	0
149	20250307	164300	30909730	9090	9090	9090	9090	0
150	20250307	164200	30909730	9090	9090	9090	9090	0
151	20250307	164100	30909730	9090	9090	9090	9090	0
152	20250307	164000	30909730	9090	9090	9090	9090	90
153	20250307	163900	30909730	9090	9090	9090	9090	0
154	20250307	163800	30909730	9090	9090	9090	9090	0
155	20250307	163700	30909730	9090	9090	9090	9090	0
156	20250307	163600	30909730	9090	9090	9090	9090	0
157	20250307	163500	30909730	9090	9090	9090	9090	0
158	20250307	163400	30909730	9090	9090	9090	9090	0
159	20250307	163300	30909730	9090	9090	9090	9090	0
160	20250307	163200	30909730	9090	9090	9090	9090	0
161	20250307	163100	30909730	9090	9090	9090	9090	0
162	20250307	163000	30909730	9090	9090	9090	9090	0
163	20250307	162900	30909730	9090	9090	9090	9090	0
164	20250307	162800	30909730	9090	9090	9090	9090	0
165	20250307	162700	30909730	9090	9090	9090	9090	0
166	20250307	162600	30909730	9090	9090	9090	9090	0
167	20250307	162500	30909730	9090	9090	9090	9090	0
168	20250307	162400	30909730	9090	9090	9090	9090	0
169	20250307	162300	30909730	9090	9090	9090	9090	0
170	20250307	162200	30909730	9090	9090	9090	9090	0
171	20250307	162100	30909730	9090	9090	9090	9090	0
172	20250307	162000	30909730	9090	9090	9090	9090	0
173	20250307	161900	30909730	9090	9090	9090	9090	0
174	20250307	161800	30909730	9090	9090	9090	9090	0
175	20250307	161700	30909730	9090	9090	9090	9090	0
176	20250307	161600	30909730	9090	9090	9090	9090	0
177	20250307	161500	30909730	9090	9090	9090	9090	0
178	20250307	161400	30909730	9090	9090	9090	9090	0
179	20250307	161300	30909730	9090	9090	9090	9090	0
180	20250307	161200	30909730	9090	9090	9090	9090	0
181	20250307	161100	30909730	9090	9090	9090	9090	0
182	20250307	161000	30909730	9090	9090	9090	9090	90
183	20250307	160900	30909730	9090	9090	9090	9090	0
184	20250307	160800	30909730	9090	9090	9090	9090	0
185	20250307	160700	30909730	9090	9090	9090	9090	0
186	20250307	160600	30909730	9090	9090	9090	9090	0
187	20250307	160500	30909730	9090	9090	9090	9090	0
188	20250307	160400	30909730	9090	9090	9090	9090	0
189	20250307	160300	30909730	9090	9090	9090	9090	0
190	20250307	160200	30909730	9090	9090	9090	9090	0
191	20250307	160100	30909730	9090	9090	9090	9090	0
192	20250307	160000	30909730	9090	9090	9090	9090	0
193	20250307	155900	30909730	9090	9090	9090	9090	0
194	20250307	155800	30909730	9090	9090	9090	9090	0
195	20250307	155700	30909730	9090	9090	9090	9090	0
196	20250307	155600	30909730	9090	9090	9090	9090	0
197	20250307	155500	30909730	9090	9090	9090	9090	0
198	20250307	155400	30909730	9090	9090	9090	9090	0
199	20250307	155300	30909730	9090	9090	9090	9090	0
200	20250307	155200	30909730	9090	9090	9090	9090	0
201	20250307	155100	30909730	9090	9090	9090	9090	0
202	20250307	155000	30909730	9090	9090	9090	9090	0
203	20250307	154900	30909730	9090	9090	9090	9090	0
204	20250307	154800	30909730	9090	9090	9090	9090	0
205	20250307	154700	30909730	9090	9090	9090	9090	0
206	20250307	154600	30909730	9090	9090	9090	9090	0
207	20250307	154500	30909730	9090	9090	9090	9090	0
208	20250307	154400	30909730	9090	9090	9090	9090	0
209	20250307	154300	30909730	9090	9090	9090	9090	0
210	20250307	154200	30909730	9090	9090	9090	9090	0
211	20250307	154100	30909730	9090	9090	9090	9090	0
212	20250307	154000	30909730	9090	9090	9090	9090	90
213	20250307	153900	30909730	9090	9090	9090	9090	0
214	20250307	153800	30909730	9090	9090	9090	9090	0
215	20250307	153700	30909730	9090	9090	9090	9090	0
216	20250307	153600	30909730	9090	9090	9090	9090	0
217	20250307	153500	30909730	9090	9090	9090	9090	0
218	20250307	153400	30909730	9090	9090	9090	9090	0
219	20250307	153300	30909730	9090	9090	9090	9090	0
220	20250307	153200	30909730	9090	9090	9090	9090	0
221	20250307	153100	30909730	9090	9090	9090	9090	0
222	20250307	153000	30909730	9090	9090	9090	9090	90
223	20250307	152900	30091630	9030	9030	9030	9030	0
224	20250307	152800	30091630	9030	9030	9030	9030	0
225	20250307	152700	30091630	9030	9030	9030	9030	0
226	20250307	152600	30091630	9030	9030	9030	9030	0
227	20250307	152500	30091630	9030	9030	9030	9030	0
228	20250307	152400	30091630	9030	9030	9030	9030	0
229	20250307	152300	30091630	9030	9030	9030	9030	0
230	20250307	152200	30091630	9030	9030	9030	9030	0
231	20250307	152100	30091630	9030	9030	9030	9030	0
232	20250307	152000	30091630	9030	9030	9030	9030	0
233	20250307	151900	30091630	9030	9030	9030	9030	3
234	20250307	151800	30064540	9030	9030	9030	9030	1
235	20250307	151700	30055510	9040	9040	9040	9040	0
236	20250307	151600	30055510	9040	9040	9040	9040	0
237	20250307	151500	30055510	9040	9040	9040	9040	1
238	20250307	151400	30046470	9020	9020	9020	9020	55
239	20250307	151300	29550370	9020	9030	9030	9020	75
240	20250307	151200	28873170	9020	9020	9020	9020	0
241	20250307	151100	28873170	9020	9020	9020	9020	0
242	20250307	151000	28873170	9020	9020	9020	9020	0
243	20250307	150900	28873170	9020	9020	9020	9020	3
244	20250307	150800	28846110	9010	9010	9010	9010	0
245	20250307	150700	28846110	9010	9010	9010	9010	13
246	20250307	150600	28728980	9010	9010	9010	9010	0
247	20250307	150500	28728980	9010	9010	9010	9010	0
248	20250307	150400	28728980	9010	9010	9010	9010	0
249	20250307	150300	28728980	9010	9010	9010	9010	0
250	20250307	150200	28728980	9010	9010	9010	9010	135
251	20250307	150100	27512630	9010	9010	9010	9010	0
252	20250307	150000	27512630	9010	9010	9010	9010	0
253	20250307	145900	27512630	9010	9020	9020	9010	241
254	20250307	145800	25338980	9010	9010	9010	9010	0
255	20250307	145700	25338980	9010	9020	9020	9010	35
256	20250307	145600	25023330	9020	9020	9020	9020	0
257	20250307	145500	25023330	9020	9020	9020	9010	3
258	20250307	145400	24996280	9010	9010	9010	9010	0
259	20250307	145300	24996280	9010	9010	9010	9010	0
260	20250307	145200	24996280	9010	9010	9010	9010	0
261	20250307	145100	24996280	9010	9010	9010	9010	0
262	20250307	145000	24996280	9010	9010	9010	9010	0
263	20250307	144900	24996280	9010	9010	9010	9010	0
264	20250307	144800	24996280	9010	9010	9010	9010	43
265	20250307	144700	24608850	9010	9010	9010	9010	0
266	20250307	144600	24608850	9010	9010	9010	9010	0
267	20250307	144500	24608850	9010	9020	9020	9010	109
268	20250307	144400	23626740	9010	9010	9010	9010	0
269	20250307	144300	23626740	9010	9020	9020	9010	190
270	20250307	144200	21913630	9030	9030	9030	9030	1
271	20250307	144100	21904600	9030	9030	9030	9030	0
272	20250307	144000	21904600	9030	9030	9030	9030	0
273	20250307	143900	21904600	9030	9030	9030	9030	0
274	20250307	143800	21904600	9030	9030	9030	9030	0
275	20250307	143700	21904600	9030	9030	9030	9030	0
276	20250307	143600	21904600	9030	9030	9030	9030	0
277	20250307	143500	21904600	9030	9030	9030	9030	4
278	20250307	143400	21868480	9020	9020	9020	9020	0
279	20250307	143300	21868480	9020	9020	9020	9020	0
280	20250307	143200	21868480	9020	9020	9020	9020	0
281	20250307	143100	21868480	9020	9020	9020	9010	72
282	20250307	143000	21219570	9020	9060	9060	9010	1049
283	20250307	142900	11736910	9060	9060	9060	9060	0
284	20250307	142800	11736910	9060	9060	9060	9060	2
285	20250307	142700	11718790	9060	9060	9060	9060	0
286	20250307	142600	11718790	9060	9060	9060	9060	0
287	20250307	142500	11718790	9060	9060	9060	9060	1
288	20250307	142400	11709730	9060	9060	9060	9060	0
289	20250307	142300	11709730	9060	9060	9060	9060	0
290	20250307	142200	11709730	9060	9060	9060	9060	0
291	20250307	142100	11709730	9060	9060	9060	9060	1
292	20250307	142000	11700670	9060	9060	9060	9060	0
293	20250307	141900	11700670	9060	9060	9060	9060	0
294	20250307	141800	11700670	9060	9060	9060	9060	0
295	20250307	141700	11700670	9060	9060	9060	9060	1
296	20250307	141600	11691610	9060	9060	9060	9060	0
297	20250307	141500	11691610	9060	9060	9060	9060	0
298	20250307	141400	11691610	9060	9060	9060	9060	0
299	20250307	141300	11691610	9060	9060	9060	9060	1
300	20250307	141200	11682550	9060	9060	9060	9060	0
301	20250307	141100	11682550	9060	9060	9060	9060	0
302	20250307	141000	11682550	9060	9060	9060	9060	0
303	20250307	140900	11682550	9060	9060	9060	9060	1
304	20250307	140800	11673490	9060	9060	9060	9060	0
305	20250307	140700	11673490	9060	9060	9060	9060	0
306	20250307	140600	11673490	9060	9060	9060	9060	0
307	20250307	140500	11673490	9060	9060	9060	9060	0
308	20250307	140400	11673490	9060	9060	9060	9060	111
309	20250307	140300	10667830	9060	9060	9060	9060	0
310	20250307	140200	10667830	9060	9060	9060	9060	0
311	20250307	140100	10667830	9060	9060	9060	9060	0
312	20250307	140000	10667830	9060	9060	9060	9060	0
313	20250307	135900	10667830	9060	9060	9060	9060	0
314	20250307	135800	10667830	9060	9060	9060	9060	0
315	20250307	135700	10667830	9060	9060	9060	9060	0
316	20250307	135600	10667830	9060	9060	9060	9060	0
317	20250307	135500	10667830	9060	9060	9060	9060	0
318	20250307	135400	10667830	9060	9060	9060	9060	0
319	20250307	135300	10667830	9060	9060	9060	9060	0
320	20250307	135200	10667830	9060	9060	9060	9060	0
321	20250307	135100	10667830	9060	9070	9070	9060	13
322	20250307	135000	10549940	9070	9070	9070	9070	0
323	20250307	134900	10549940	9070	9070	9070	9070	0
324	20250307	134800	10549940	9070	9070	9070	9070	0
325	20250307	134700	10549940	9070	9070	9070	9070	0
326	20250307	134600	10549940	9070	9070	9070	9070	0
327	20250307	134500	10549940	9070	9070	9070	9070	0
328	20250307	134400	10549940	9070	9070	9070	9070	11
329	20250307	134300	10450170	9060	9060	9060	9060	1
330	20250307	134200	10441110	9060	9060	9060	9060	0
331	20250307	134100	10441110	9060	9060	9060	9060	0
332	20250307	134000	10441110	9060	9060	9060	9060	0
333	20250307	133900	10441110	9060	9060	9060	9060	1
334	20250307	133800	10432050	9060	9060	9060	9060	0
335	20250307	133700	10432050	9060	9060	9060	9060	0
336	20250307	133600	10432050	9060	9060	9060	9060	0
337	20250307	133500	10432050	9060	9060	9060	9060	1
338	20250307	133400	10422990	9060	9060	9060	9060	0
339	20250307	133300	10422990	9060	9060	9060	9060	0
340	20250307	133200	10422990	9060	9060	9060	9060	1
341	20250307	133100	10413930	9060	9060	9060	9060	0
342	20250307	133000	10413930	9060	9060	9060	9060	0
343	20250307	132900	10413930	9060	9060	9060	9060	0
344	20250307	132800	10413930	9060	9060	9060	9060	1
345	20250307	132700	10404870	9060	9060	9060	9060	0
346	20250307	132600	10404870	9060	9060	9060	9060	0
347	20250307	132500	10404870	9060	9060	9060	9060	1
348	20250307	132400	10395810	9060	9060	9060	9060	0
349	20250307	132300	10395810	9060	9060	9060	9060	0
350	20250307	132200	10395810	9060	9060	9060	9060	0
351	20250307	132100	10395810	9060	9060	9060	9060	2
352	20250307	132000	10377690	9060	9060	9060	9060	0
353	20250307	131900	10377690	9060	9060	9060	9060	0
354	20250307	131800	10377690	9060	9060	9060	9060	1
355	20250307	131700	10368630	9070	9070	9070	9070	0
356	20250307	131600	10368630	9070	9070	9070	9070	0
357	20250307	131500	10368630	9070	9070	9070	9070	0
358	20250307	131400	10368630	9070	9070	9070	9070	0
359	20250307	131300	10368630	9070	9070	9070	9070	0
360	20250307	131200	10368630	9070	9070	9070	9070	0
361	20250307	131100	10368630	9070	9070	9070	9070	0
362	20250307	131000	10368630	9070	9070	9070	9070	0
363	20250307	130900	10368630	9070	9070	9070	9070	0
364	20250307	130800	10368630	9070	9070	9070	9070	0
365	20250307	130700	10368630	9070	9070	9070	9070	0
366	20250307	130600	10368630	9070	9070	9070	9070	0
367	20250307	130500	10368630	9070	9070	9070	9070	0
368	20250307	130400	10368630	9070	9070	9070	9070	0
369	20250307	130300	10368630	9070	9070	9070	9070	0
370	20250307	130200	10368630	9070	9070	9070	9070	0
371	20250307	130100	10368630	9070	9070	9070	9070	0
372	20250307	130000	10368630	9070	9070	9070	9070	0
373	20250307	125900	10368630	9070	9070	9070	9070	0
374	20250307	125800	10368630	9070	9070	9070	9070	1
375	20250307	125700	10359560	9070	9070	9070	9070	0
376	20250307	125600	10359560	9070	9070	9070	9070	0
377	20250307	125500	10359560	9070	9070	9070	9070	1
378	20250307	125400	10350490	9060	9060	9060	9060	0
379	20250307	125300	10350490	9060	9060	9060	9060	0
380	20250307	125200	10350490	9060	9060	9060	9060	0
381	20250307	125100	10350490	9060	9060	9060	9060	0
382	20250307	125000	10350490	9060	9060	9060	9060	0
383	20250307	124900	10350490	9060	9060	9060	9060	0
384	20250307	124800	10350490	9060	9060	9060	9060	7
385	20250307	124700	10287070	9060	9060	9060	9060	0
386	20250307	124600	10287070	9060	9060	9060	9060	0
387	20250307	124500	10287070	9060	9060	9060	9060	0
388	20250307	124400	10287070	9060	9060	9060	9060	0
389	20250307	124300	10287070	9060	9060	9060	9060	0
390	20250307	124200	10287070	9060	9060	9060	9060	0
391	20250307	124100	10287070	9060	9060	9060	9060	0
392	20250307	124000	10287070	9060	9060	9060	9060	0
393	20250307	123900	10287070	9060	9060	9060	9060	0
394	20250307	123800	10287070	9060	9060	9060	9060	0
395	20250307	123700	10287070	9060	9060	9060	9060	0
396	20250307	123600	10287070	9060	9060	9060	9060	0
397	20250307	123500	10287070	9060	9060	9060	9060	0
398	20250307	123400	10287070	9060	9060	9060	9060	0
399	20250307	123300	10287070	9060	9060	9060	9060	0
400	20250307	123200	10287070	9060	9060	9060	9060	0
401	20250307	123100	10287070	9060	9060	9060	9060	0
402	20250307	123000	10287070	9060	9060	9060	9060	0
403	20250307	122900	10287070	9060	9060	9060	9060	0
404	20250307	122800	10287070	9060	9060	9060	9060	0
405	20250307	122700	10287070	9060	9060	9060	9060	0
406	20250307	122600	10287070	9060	9060	9060	9060	0
407	20250307	122500	10287070	9060	9060	9060	9060	0
408	20250307	122400	10287070	9060	9060	9060	9060	0
409	20250307	122300	10287070	9060	9050	9060	9050	20
410	20250307	122200	10105880	9060	9050	9060	9050	4
411	20250307	122100	10069670	9050	9070	9070	9020	174
412	20250307	122000	8494210	9070	9080	9080	9070	58
413	20250307	121900	7967630	9080	9080	9080	9080	0
414	20250307	121800	7967630	9080	9100	9110	9080	114
415	20250307	121700	6930980	9100	9100	9100	9100	0
416	20250307	121600	6930980	9100	9100	9100	9100	1
417	20250307	121500	6921880	9100	9100	9100	9100	0
418	20250307	121400	6921880	9100	9100	9100	9100	0
419	20250307	121300	6921880	9100	9100	9100	9100	1
420	20250307	121200	6912780	9100	9100	9100	9100	0
421	20250307	121100	6912780	9100	9100	9100	9100	0
422	20250307	121000	6912780	9100	9100	9100	9100	0
423	20250307	120900	6912780	9100	9100	9100	9100	1
424	20250307	120800	6903680	9100	9100	9100	9100	31
425	20250307	120700	6621580	9100	9100	9100	9100	0
426	20250307	120600	6621580	9100	9100	9100	9100	0
427	20250307	120500	6621580	9100	9100	9100	9100	0
428	20250307	120400	6621580	9100	9100	9100	9100	1
429	20250307	120300	6612480	9100	9100	9100	9100	0
430	20250307	120200	6612480	9100	9100	9100	9100	0
431	20250307	120100	6612480	9100	9100	9100	9100	0
432	20250307	120000	6612480	9100	9100	9100	9100	1
433	20250307	115900	6603380	9100	9100	9100	9100	0
434	20250307	115800	6603380	9100	9100	9100	9100	0
435	20250307	115700	6603380	9100	9100	9100	9100	52
436	20250307	115600	6130180	9100	9100	9100	9100	0
437	20250307	115500	6130180	9100	9110	9110	9100	2
438	20250307	115400	6111970	9110	9110	9110	9110	0
439	20250307	115300	6111970	9110	9110	9110	9110	0
440	20250307	115200	6111970	9110	9110	9110	9110	0
441	20250307	115100	6111970	9110	9110	9110	9110	0
442	20250307	115000	6111970	9110	9110	9110	9110	1
443	20250307	114900	6102860	9120	9120	9120	9120	0
444	20250307	114800	6102860	9120	9120	9120	9120	0
445	20250307	114700	6102860	9120	9120	9120	9120	0
446	20250307	114600	6102860	9120	9120	9120	9120	0
447	20250307	114500	6102860	9120	9120	9120	9120	0
448	20250307	114400	6102860	9120	9120	9120	9120	0
449	20250307	114300	6102860	9120	9120	9120	9120	0
450	20250307	114200	6102860	9120	9120	9120	9120	0
451	20250307	114100	6102860	9120	9120	9120	9120	0
452	20250307	114000	6102860	9120	9120	9120	9120	0
453	20250307	113900	6102860	9120	9120	9120	9120	0
454	20250307	113800	6102860	9120	9120	9120	9120	0
455	20250307	113700	6102860	9120	9120	9120	9120	6
456	20250307	113600	6048140	9110	9110	9110	9110	0
457	20250307	113500	6048140	9110	9110	9110	9110	0
458	20250307	113400	6048140	9110	9110	9110	9110	1
459	20250307	113300	6039030	9110	9110	9110	9110	0
460	20250307	113200	6039030	9110	9110	9110	9110	0
461	20250307	113100	6039030	9110	9110	9110	9110	0
462	20250307	113000	6039030	9110	9110	9110	9110	2
463	20250307	112900	6020810	9110	9110	9110	9110	0
464	20250307	112800	6020810	9110	9110	9110	9110	0
465	20250307	112700	6020810	9110	9110	9110	9110	2
466	20250307	112600	6002590	9110	9110	9110	9110	1
467	20250307	112500	5993480	9120	9120	9120	9120	0
468	20250307	112400	5993480	9120	9120	9120	9120	0
469	20250307	112300	5993480	9120	9120	9120	9120	0
470	20250307	112200	5993480	9120	9120	9120	9120	0
471	20250307	112100	5993480	9120	9120	9120	9120	0
472	20250307	112000	5993480	9120	9120	9120	9120	0
473	20250307	111900	5993480	9120	9120	9120	9120	0
474	20250307	111800	5993480	9120	9120	9120	9120	0
475	20250307	111700	5993480	9120	9120	9120	9120	0
476	20250307	111600	5993480	9120	9120	9120	9120	1
477	20250307	111500	5984360	9110	9110	9110	9110	0
478	20250307	111400	5984360	9110	9110	9110	9110	0
479	20250307	111300	5984360	9110	9110	9110	9110	0
480	20250307	111200	5984360	9110	9110	9110	9110	6
481	20250307	111100	5929700	9110	9110	9110	9110	0
482	20250307	111000	5929700	9110	9110	9110	9110	1
483	20250307	110900	5920590	9100	9100	9100	9100	1
484	20250307	110800	5911490	9110	9110	9110	9110	2
485	20250307	110700	5893270	9100	9100	9100	9100	0
486	20250307	110600	5893270	9100	9100	9100	9100	1
487	20250307	110500	5884170	9100	9100	9100	9100	0
488	20250307	110400	5884170	9100	9100	9100	9100	0
489	20250307	110300	5884170	9100	9100	9100	9100	1
490	20250307	110200	5875070	9100	9100	9100	9100	0
491	20250307	110100	5875070	9100	9100	9100	9100	0
492	20250307	110000	5875070	9100	9100	9100	9100	0
493	20250307	105900	5875070	9100	9100	9100	9100	1
494	20250307	105800	5865970	9100	9100	9100	9100	0
495	20250307	105700	5865970	9100	9100	9100	9100	0
496	20250307	105600	5865970	9100	9100	9100	9100	1
497	20250307	105500	5856870	9100	9100	9100	9100	0
498	20250307	105400	5856870	9100	9100	9100	9100	22
499	20250307	105300	5656670	9100	9100	9100	9100	1
500	20250307	105200	5647570	9100	9100	9100	9100	0
501	20250307	105100	5647570	9100	9100	9100	9100	0
502	20250307	105000	5647570	9100	9100	9100	9100	1
503	20250307	104900	5638470	9100	9100	9100	9100	0
504	20250307	104800	5638470	9100	9100	9100	9100	0
505	20250307	104700	5638470	9100	9100	9100	9100	1
506	20250307	104600	5629370	9100	9100	9100	9100	0
507	20250307	104500	5629370	9100	9100	9100	9100	1
508	20250307	104400	5620270	9100	9100	9100	9100	18
509	20250307	104300	5456470	9100	9100	9100	9100	0
510	20250307	104200	5456470	9100	9100	9100	9100	1
511	20250307	104100	5447370	9100	9100	9100	9100	0
512	20250307	104000	5447370	9100	9100	9100	9100	0
513	20250307	103900	5447370	9100	9100	9100	9100	1
514	20250307	103800	5438270	9100	9100	9100	9100	0
515	20250307	103700	5438270	9100	9100	9100	9100	0
516	20250307	103600	5438270	9100	9100	9100	9100	1
517	20250307	103500	5429170	9100	9100	9100	9100	0
518	20250307	103400	5429170	9100	9100	9100	9100	0
519	20250307	103300	5429170	9100	9100	9100	9100	1
520	20250307	103200	5420070	9110	9110	9110	9110	2
521	20250307	103100	5401850	9100	9100	9100	9100	115
522	20250307	103000	4355350	9100	9100	9100	9100	5
523	20250307	102900	4309850	9100	9100	9100	9100	6
524	20250307	102800	4255250	9100	9100	9100	9100	1
525	20250307	102700	4246150	9100	9110	9110	9100	11
526	20250307	102600	4145950	9100	9100	9100	9100	0
527	20250307	102500	4145950	9100	9100	9100	9100	1
528	20250307	102400	4136850	9100	9100	9100	9100	0
529	20250307	102300	4136850	9100	9100	9100	9100	1
530	20250307	102200	4127750	9100	9100	9100	9100	0
531	20250307	102100	4127750	9100	9100	9100	9100	3
532	20250307	102000	4100450	9100	9100	9100	9100	0
533	20250307	101900	4100450	9100	9100	9100	9100	0
534	20250307	101800	4100450	9100	9100	9100	9100	1
535	20250307	101700	4091350	9120	9120	9120	9120	0
536	20250307	101600	4091350	9120	9120	9120	9120	0
537	20250307	101500	4091350	9120	9120	9120	9120	0
538	20250307	101400	4091350	9120	9120	9120	9120	0
539	20250307	101300	4091350	9120	9120	9120	9120	0
540	20250307	101200	4091350	9120	9120	9120	9120	0
541	20250307	101100	4091350	9120	9120	9120	9120	0
542	20250307	101000	4091350	9120	9120	9120	9120	1
543	20250307	100900	4082230	9120	9120	9120	9120	1
544	20250307	100800	4073110	9140	9140	9140	9140	0
545	20250307	100700	4073110	9140	9140	9140	9140	0
546	20250307	100600	4073110	9140	9140	9140	9140	0
547	20250307	100500	4073110	9140	9140	9140	9140	0
548	20250307	100400	4073110	9140	9140	9140	9140	0
549	20250307	100300	4073110	9140	9140	9140	9110	207
550	20250307	100200	2181260	9140	9110	9140	9110	6
551	20250307	100100	2126500	9080	9090	9100	9080	14
552	20250307	100000	1999150	9080	9080	9080	9080	0
553	20250307	095900	1999150	9080	9080	9080	9080	0
554	20250307	095800	1999150	9080	9080	9080	9080	0
555	20250307	095700	1999150	9080	9080	9080	9080	1
556	20250307	095600	1990070	9080	9080	9080	9080	0
557	20250307	095500	1990070	9080	9080	9080	9080	1
558	20250307	095400	1980990	9080	9080	9080	9080	1
559	20250307	095300	1971910	9080	9080	9080	9080	0
560	20250307	095200	1971910	9080	9080	9080	9080	1
561	20250307	095100	1962830	9090	9090	9090	9090	0
562	20250307	095000	1962830	9090	9090	9090	9090	0
563	20250307	094900	1962830	9090	9100	9100	9090	36
564	20250307	094800	1635270	9120	9120	9120	9120	0
565	20250307	094700	1635270	9120	9120	9120	9120	4
566	20250307	094600	1598790	9120	9100	9120	9100	6
567	20250307	094500	1544130	9120	9110	9120	9110	17
568	20250307	094400	1389210	9110	9110	9110	9110	5
569	20250307	094300	1343660	9140	9140	9140	9140	1
570	20250307	094200	1334520	9130	9130	9130	9130	4
571	20250307	094100	1298000	9130	9135	9135	9130	6
572	20250307	094000	1243215	9140	9140	9140	9140	0
573	20250307	093900	1243215	9140	9140	9140	9140	0
574	20250307	093800	1243215	9140	9140	9140	9140	0
575	20250307	093700	1243215	9140	9140	9140	9140	0
576	20250307	093600	1243215	9140	9140	9140	9140	0
577	20250307	093500	1243215	9140	9140	9140	9140	1
578	20250307	093400	1234075	9135	9135	9135	9135	0
579	20250307	093300	1234075	9135	9135	9135	9135	0
580	20250307	093200	1234075	9135	9135	9135	9135	0
581	20250307	093100	1234075	9135	9135	9135	9135	0
582	20250307	093000	1234075	9135	9135	9135	9135	0
583	20250307	092900	1234075	9135	9135	9135	9135	0
584	20250307	092800	1234075	9135	9135	9135	9135	0
585	20250307	092700	1234075	9135	9130	9135	9130	7
586	20250307	092600	1170135	9140	9140	9140	9140	0
587	20250307	092500	1170135	9140	9130	9140	9130	70
588	20250307	092400	530345	9140	9140	9140	9140	0
589	20250307	092300	530345	9140	9120	9140	9120	31
590	20250307	092200	247025	9140	9140	9140	9140	0
591	20250307	092100	247025	9140	9140	9140	9140	0
592	20250307	092000	247025	9140	9140	9140	9140	0
593	20250307	091900	247025	9140	9125	9140	9125	2
594	20250307	091800	228760	9160	9160	9160	9160	0
595	20250307	091700	228760	9160	9160	9160	9160	0
596	20250307	091600	228760	9160	9160	9160	9160	0
597	20250307	091500	228760	9160	9160	9160	9160	0
598	20250307	091400	228760	9160	9160	9160	9160	0
599	20250307	091300	228760	9160	9160	9160	9160	0
600	20250307	091200	228760	9160	9160	9160	9160	0
601	20250307	091100	228760	9160	9160	9160	9160	0
602	20250307	091000	228760	9160	9160	9160	9160	0
603	20250307	090900	228760	9160	9160	9160	9160	0
604	20250307	090800	228760	9160	9160	9160	9160	0
605	20250307	090700	228760	9160	9160	9160	9160	0
606	20250307	090600	228760	9160	9160	9160	9160	0
607	20250307	090500	228760	9160	9160	9160	9160	0
608	20250307	090400	228760	9160	9150	9160	9150	22
609	20250307	090300	27260	9160	9160	9160	9160	0
610	20250307	090200	27260	9160	9160	9160	9160	0
611	20250307	090100	27260	9160	9160	9160	9160	0
612	20250307	090000	27260	9160	9050	9160	9050	3