KissMeData/039570/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192600	185024905	8670	8670	8670	8670	547
3	20250306	192500	185024905	8670	8670	8670	8670	0
4	20250306	192400	185024905	8670	8670	8670	8670	0
5	20250306	192300	185024905	8670	8670	8670	8670	0
6	20250306	192200	185024905	8670	8670	8670	8670	0
7	20250306	192100	185024905	8670	8670	8670	8670	0
8	20250306	192000	185024905	8670	8670	8670	8670	0
9	20250306	191900	185024905	8670	8670	8670	8670	0
10	20250306	191800	185024905	8670	8670	8670	8670	0
11	20250306	191700	185024905	8670	8670	8670	8670	0
12	20250306	191600	185024905	8670	8670	8670	8670	0
13	20250306	191500	185024905	8670	8670	8670	8670	0
14	20250306	191400	185024905	8670	8670	8670	8670	0
15	20250306	191300	185024905	8670	8670	8670	8670	0
16	20250306	191200	185024905	8670	8670	8670	8670	0
17	20250306	191100	185024905	8670	8670	8670	8670	0
18	20250306	191000	185024905	8670	8670	8670	8670	0
19	20250306	190900	185024905	8670	8670	8670	8670	0
20	20250306	190800	185024905	8670	8670	8670	8670	0
21	20250306	190700	185024905	8670	8670	8670	8670	0
22	20250306	190600	185024905	8670	8670	8670	8670	0
23	20250306	190500	185024905	8670	8670	8670	8670	0
24	20250306	190400	185024905	8670	8670	8670	8670	0
25	20250306	190300	185024905	8670	8670	8670	8670	0
26	20250306	190200	185024905	8670	8670	8670	8670	0
27	20250306	190100	185024905	8670	8670	8670	8670	0
28	20250306	190000	185024905	8670	8670	8670	8670	0
29	20250306	185900	185024905	8670	8670	8670	8670	0
30	20250306	185800	185024905	8670	8670	8670	8670	0
31	20250306	185700	185024905	8670	8670	8670	8670	0
32	20250306	185600	185024905	8670	8670	8670	8670	547
33	20250306	185500	185024905	8670	8670	8670	8670	0
34	20250306	185400	185024905	8670	8670	8670	8670	0
35	20250306	185300	185024905	8670	8670	8670	8670	0
36	20250306	185200	185024905	8670	8670	8670	8670	0
37	20250306	185100	185024905	8670	8670	8670	8670	0
38	20250306	185000	185024905	8670	8670	8670	8670	0
39	20250306	184900	185024905	8670	8670	8670	8670	0
40	20250306	184800	185024905	8670	8670	8670	8670	0
41	20250306	184700	185024905	8670	8670	8670	8670	0
42	20250306	184600	185024905	8670	8670	8670	8670	0
43	20250306	184500	185024905	8670	8670	8670	8670	0
44	20250306	184400	185024905	8670	8670	8670	8670	0
45	20250306	184300	185024905	8670	8670	8670	8670	0
46	20250306	184200	185024905	8670	8670	8670	8670	0
47	20250306	184100	185024905	8670	8670	8670	8670	0
48	20250306	184000	185024905	8670	8670	8670	8670	0
49	20250306	183900	185024905	8670	8670	8670	8670	0
50	20250306	183800	185024905	8670	8670	8670	8670	0
51	20250306	183700	185024905	8670	8670	8670	8670	0
52	20250306	183600	185024905	8670	8670	8670	8670	0
53	20250306	183500	185024905	8670	8670	8670	8670	0
54	20250306	183400	185024905	8670	8670	8670	8670	0
55	20250306	183300	185024905	8670	8670	8670	8670	0
56	20250306	183200	185024905	8670	8670	8670	8670	0
57	20250306	183100	185024905	8670	8670	8670	8670	0
58	20250306	183000	185024905	8670	8670	8670	8670	0
59	20250306	182900	185024905	8670	8670	8670	8670	0
60	20250306	182800	185024905	8670	8670	8670	8670	0
61	20250306	182700	185024905	8670	8670	8670	8670	0
62	20250306	182600	185024905	8670	8670	8670	8670	547
63	20250306	182500	185024905	8670	8670	8670	8670	0
64	20250306	182400	185024905	8670	8670	8670	8670	0
65	20250306	182300	185024905	8670	8670	8670	8670	0
66	20250306	182200	185024905	8670	8670	8670	8670	0
67	20250306	182100	185024905	8670	8670	8670	8670	0
68	20250306	182000	185024905	8670	8670	8670	8670	0
69	20250306	181900	185024905	8670	8670	8670	8670	0
70	20250306	181800	185024905	8670	8670	8670	8670	0
71	20250306	181700	185024905	8670	8670	8670	8670	0
72	20250306	181600	185024905	8670	8670	8670	8670	0
73	20250306	181500	185024905	8670	8670	8670	8670	0
74	20250306	181400	185024905	8670	8670	8670	8670	0
75	20250306	181300	185024905	8670	8670	8670	8670	0
76	20250306	181200	185024905	8670	8670	8670	8670	0
77	20250306	181100	185024905	8670	8670	8670	8670	0
78	20250306	181000	185024905	8670	8670	8670	8670	0
79	20250306	180900	185024905	8670	8670	8670	8670	0
80	20250306	180800	185024905	8670	8670	8670	8670	0
81	20250306	180700	185024905	8670	8670	8670	8670	0
82	20250306	180600	185024905	8670	8670	8670	8670	0
83	20250306	180500	185024905	8670	8670	8670	8670	0
84	20250306	180400	185024905	8670	8670	8670	8670	0
85	20250306	180300	185024905	8670	8670	8670	8670	0
86	20250306	180200	185024905	8670	8670	8670	8670	0
87	20250306	180100	185024905	8670	8670	8670	8670	0
88	20250306	180000	185024905	8670	8670	8670	8670	0
89	20250306	175900	185024905	8670	8670	8670	8670	0
90	20250306	175800	185024905	8670	8670	8670	8670	0
91	20250306	175700	185024905	8670	8670	8670	8670	0
92	20250306	175600	185024905	8670	8670	8670	8670	547
93	20250306	175500	185024905	8670	8670	8670	8670	0
94	20250306	175400	185024905	8670	8670	8670	8670	0
95	20250306	175300	185024905	8670	8670	8670	8670	0
96	20250306	175200	185024905	8670	8670	8670	8670	0
97	20250306	175100	185024905	8670	8670	8670	8670	0
98	20250306	175000	185024905	8670	8670	8670	8670	0
99	20250306	174900	185024905	8670	8670	8670	8670	0
100	20250306	174800	185024905	8670	8670	8670	8670	0
101	20250306	174700	185024905	8670	8670	8670	8670	0
102	20250306	174600	185024905	8670	8670	8670	8670	0
103	20250306	174500	185024905	8670	8670	8670	8670	0
104	20250306	174400	185024905	8670	8670	8670	8670	0
105	20250306	174300	185024905	8670	8670	8670	8670	0
106	20250306	174200	185024905	8670	8670	8670	8670	0
107	20250306	174100	185024905	8670	8670	8670	8670	0
108	20250306	174000	185024905	8670	8670	8670	8670	0
109	20250306	173900	185024905	8670	8670	8670	8670	0
110	20250306	173800	185024905	8670	8670	8670	8670	0
111	20250306	173700	185024905	8670	8670	8670	8670	0
112	20250306	173600	185024905	8670	8670	8670	8670	0
113	20250306	173500	185024905	8670	8670	8670	8670	0
114	20250306	173400	185024905	8670	8670	8670	8670	0
115	20250306	173300	185024905	8670	8670	8670	8670	0
116	20250306	173200	185024905	8670	8670	8670	8670	0
117	20250306	173100	185024905	8670	8670	8670	8670	0
118	20250306	173000	185024905	8670	8670	8670	8670	0
119	20250306	172900	185024905	8670	8670	8670	8670	0
120	20250306	172800	185024905	8670	8670	8670	8670	0
121	20250306	172700	185024905	8670	8670	8670	8670	0
122	20250306	172600	185024905	8670	8670	8670	8670	547
123	20250306	172500	185024905	8670	8670	8670	8670	0
124	20250306	172400	185024905	8670	8670	8670	8670	0
125	20250306	172300	185024905	8670	8670	8670	8670	0
126	20250306	172200	185024905	8670	8670	8670	8670	0
127	20250306	172100	185024905	8670	8670	8670	8670	0
128	20250306	172000	185024905	8670	8670	8670	8670	0
129	20250306	171900	185024905	8670	8670	8670	8670	0
130	20250306	171800	185024905	8670	8670	8670	8670	0
131	20250306	171700	185024905	8670	8670	8670	8670	0
132	20250306	171600	185024905	8670	8670	8670	8670	0
133	20250306	171500	185024905	8670	8670	8670	8670	0
134	20250306	171400	185024905	8670	8670	8670	8670	0
135	20250306	171300	185024905	8670	8670	8670	8670	0
136	20250306	171200	185024905	8670	8670	8670	8670	0
137	20250306	171100	185024905	8670	8670	8670	8670	0
138	20250306	171000	185024905	8670	8670	8670	8670	0
139	20250306	170900	185024905	8670	8670	8670	8670	0
140	20250306	170800	185024905	8670	8670	8670	8670	0
141	20250306	170700	185024905	8670	8670	8670	8670	0
142	20250306	170600	185024905	8670	8670	8670	8670	0
143	20250306	170500	185024905	8670	8670	8670	8670	0
144	20250306	170400	185024905	8670	8670	8670	8670	0
145	20250306	170300	185024905	8670	8670	8670	8670	0
146	20250306	170200	185024905	8670	8670	8670	8670	0
147	20250306	170100	185024905	8670	8670	8670	8670	0
148	20250306	170000	185024905	8670	8670	8670	8670	0
149	20250306	165900	185024905	8670	8670	8670	8670	0
150	20250306	165800	185024905	8670	8670	8670	8670	0
151	20250306	165700	185024905	8670	8670	8670	8670	0
152	20250306	165600	185024905	8670	8670	8670	8670	547
153	20250306	165500	185024905	8670	8670	8670	8670	0
154	20250306	165400	185024905	8670	8670	8670	8670	0
155	20250306	165300	185024905	8670	8670	8670	8670	0
156	20250306	165200	185024905	8670	8670	8670	8670	0
157	20250306	165100	185024905	8670	8670	8670	8670	0
158	20250306	165000	185024905	8670	8670	8670	8670	0
159	20250306	164900	185024905	8670	8670	8670	8670	0
160	20250306	164800	185024905	8670	8670	8670	8670	0
161	20250306	164700	185024905	8670	8670	8670	8670	0
162	20250306	164600	185024905	8670	8670	8670	8670	0
163	20250306	164500	185024905	8670	8670	8670	8670	0
164	20250306	164400	185024905	8670	8670	8670	8670	0
165	20250306	164300	185024905	8670	8670	8670	8670	0
166	20250306	164200	185024905	8670	8670	8670	8670	0
167	20250306	164100	185024905	8670	8670	8670	8670	0
168	20250306	164000	185024905	8670	8670	8670	8670	0
169	20250306	163900	185024905	8670	8670	8670	8670	0
170	20250306	163800	185024905	8670	8670	8670	8670	0
171	20250306	163700	185024905	8670	8670	8670	8670	0
172	20250306	163600	185024905	8670	8670	8670	8670	0
173	20250306	163500	185024905	8670	8670	8670	8670	0
174	20250306	163400	185024905	8670	8670	8670	8670	0
175	20250306	163300	185024905	8670	8670	8670	8670	0
176	20250306	163200	185024905	8670	8670	8670	8670	0
177	20250306	163100	185024905	8670	8670	8670	8670	0
178	20250306	163000	185024905	8670	8670	8670	8670	0
179	20250306	162900	185024905	8670	8670	8670	8670	0
180	20250306	162800	185024905	8670	8670	8670	8670	0
181	20250306	162700	185024905	8670	8670	8670	8670	0
182	20250306	162600	185024905	8670	8670	8670	8670	547
183	20250306	162500	185024905	8670	8670	8670	8670	0
184	20250306	162400	185024905	8670	8670	8670	8670	0
185	20250306	162300	185024905	8670	8670	8670	8670	0
186	20250306	162200	185024905	8670	8670	8670	8670	0
187	20250306	162100	185024905	8670	8670	8670	8670	0
188	20250306	162000	185024905	8670	8670	8670	8670	0
189	20250306	161900	185024905	8670	8670	8670	8670	0
190	20250306	161800	185024905	8670	8670	8670	8670	0
191	20250306	161700	185024905	8670	8670	8670	8670	0
192	20250306	161600	185024905	8670	8670	8670	8670	0
193	20250306	161500	185024905	8670	8670	8670	8670	0
194	20250306	161400	185024905	8670	8670	8670	8670	0
195	20250306	161300	185024905	8670	8670	8670	8670	0
196	20250306	161200	185024905	8670	8670	8670	8670	0
197	20250306	161100	185024905	8670	8670	8670	8670	0
198	20250306	161000	185024905	8670	8670	8670	8670	0
199	20250306	160900	185024905	8670	8670	8670	8670	0
200	20250306	160800	185024905	8670	8670	8670	8670	0
201	20250306	160700	185024905	8670	8670	8670	8670	0
202	20250306	160600	185024905	8670	8670	8670	8670	0
203	20250306	160500	185024905	8670	8670	8670	8670	0
204	20250306	160400	185024905	8670	8670	8670	8670	0
205	20250306	160300	185024905	8670	8670	8670	8670	0
206	20250306	160200	185024905	8670	8670	8670	8670	0
207	20250306	160100	185024905	8670	8670	8670	8670	0
208	20250306	160000	185024905	8670	8670	8670	8670	0
209	20250306	155900	185024905	8670	8670	8670	8670	0
210	20250306	155800	185024905	8670	8670	8670	8670	0
211	20250306	155700	185024905	8670	8670	8670	8670	0
212	20250306	155600	185024905	8670	8670	8670	8670	547
213	20250306	155500	185024905	8670	8670	8670	8670	0
214	20250306	155400	185024905	8670	8670	8670	8670	0
215	20250306	155300	185024905	8670	8670	8670	8670	0
216	20250306	155200	185024905	8670	8670	8670	8670	0
217	20250306	155100	185024905	8670	8670	8670	8670	0
218	20250306	155000	185024905	8670	8670	8670	8670	0
219	20250306	154900	185024905	8670	8670	8670	8670	0
220	20250306	154800	185024905	8670	8670	8670	8670	0
221	20250306	154700	185024905	8670	8670	8670	8670	0
222	20250306	154600	185024905	8670	8670	8670	8670	0
223	20250306	154500	185024905	8670	8670	8670	8670	0
224	20250306	154400	185024905	8670	8670	8670	8670	0
225	20250306	154300	185024905	8670	8670	8670	8670	0
226	20250306	154200	185024905	8670	8670	8670	8670	0
227	20250306	154100	185024905	8670	8670	8670	8670	0
228	20250306	154000	185024905	8670	8670	8670	8670	0
229	20250306	153900	185024905	8670	8670	8670	8670	0
230	20250306	153800	185024905	8670	8670	8670	8670	0
231	20250306	153700	185024905	8670	8670	8670	8670	0
232	20250306	153600	185024905	8670	8670	8670	8670	0
233	20250306	153500	185024905	8670	8670	8670	8670	0
234	20250306	153400	185024905	8670	8670	8670	8670	0
235	20250306	153300	185024905	8670	8670	8670	8670	0
236	20250306	153200	185024905	8670	8670	8670	8670	0
237	20250306	153100	185024905	8670	8670	8670	8670	0
238	20250306	153000	185024905	8670	8670	8670	8670	547
239	20250306	152900	180282415	8720	8720	8720	8720	0
240	20250306	152800	180282415	8720	8720	8720	8720	0
241	20250306	152700	180282415	8720	8720	8720	8720	0
242	20250306	152600	180282415	8720	8720	8720	8720	0
243	20250306	152500	180282415	8720	8720	8720	8720	0
244	20250306	152400	180282415	8720	8720	8720	8720	0
245	20250306	152300	180282415	8720	8720	8720	8720	0
246	20250306	152200	180282415	8720	8720	8720	8720	0
247	20250306	152100	180282415	8720	8720	8720	8720	0
248	20250306	152000	180282415	8720	8720	8720	8720	0
249	20250306	151900	180282415	8720	8720	8720	8720	0
250	20250306	151800	180282415	8720	8720	8720	8720	0
251	20250306	151700	180282415	8720	8720	8720	8720	2
252	20250306	151600	180264975	8700	8700	8700	8700	0
253	20250306	151500	180264975	8700	8700	8700	8700	0
254	20250306	151400	180264975	8700	8720	8720	8700	57
255	20250306	151300	179768975	8740	8740	8740	8740	0
256	20250306	151200	179768975	8740	8740	8740	8740	1
257	20250306	151100	179760235	8740	8740	8740	8740	0
258	20250306	151000	179760235	8740	8740	8740	8740	240
259	20250306	150900	177662635	8740	8740	8740	8740	0
260	20250306	150800	177662635	8740	8740	8740	8740	0
261	20250306	150700	177662635	8740	8750	8750	8740	571
262	20250306	150600	172666395	8750	8750	8750	8750	140
263	20250306	150500	171441395	8750	8750	8750	8740	267
264	20250306	150400	169105225	8740	8740	8740	8740	58
265	20250306	150300	168598305	8740	8740	8740	8740	122
266	20250306	150200	167532025	8740	8740	8740	8730	233
267	20250306	150100	165495685	8730	8740	8740	8730	115
268	20250306	150000	164490665	8740	8740	8740	8740	408
269	20250306	145900	160924745	8740	8740	8740	8730	11
270	20250306	145800	160828685	8740	8740	8740	8730	24
271	20250306	145700	160619005	8740	8740	8740	8730	102
272	20250306	145600	159727605	8740	8720	8740	8720	330
273	20250306	145500	156843725	8720	8720	8720	8720	7
274	20250306	145400	156782685	8720	8720	8720	8720	1
275	20250306	145300	156773965	8720	8720	8720	8720	1
276	20250306	145200	156765245	8720	8730	8730	8720	8
277	20250306	145100	156695475	8720	8730	8730	8720	80
278	20250306	145000	155997455	8740	8740	8740	8740	6
279	20250306	144900	155945015	8740	8740	8740	8740	1
280	20250306	144800	155936275	8740	8740	8740	8740	9
281	20250306	144700	155857615	8740	8740	8740	8740	13
282	20250306	144600	155743995	8740	8740	8740	8740	0
283	20250306	144500	155743995	8740	8735	8740	8735	9
284	20250306	144400	155665345	8735	8735	8735	8735	1
285	20250306	144300	155656610	8740	8740	8740	8740	0
286	20250306	144200	155656610	8740	8740	8740	8740	6
287	20250306	144100	155604170	8740	8750	8750	8740	46
288	20250306	144000	155202110	8750	8750	8750	8740	242
289	20250306	143900	153086950	8760	8760	8760	8760	1
290	20250306	143800	153078190	8760	8760	8760	8760	8
291	20250306	143700	153008110	8760	8760	8760	8760	1
292	20250306	143600	152999350	8760	8760	8760	8760	14
293	20250306	143500	152876710	8760	8760	8760	8760	5
294	20250306	143400	152832910	8760	8760	8760	8760	2
295	20250306	143300	152815390	8760	8760	8760	8760	9
296	20250306	143200	152736550	8760	8760	8760	8760	0
297	20250306	143100	152736550	8760	8760	8760	8760	2
298	20250306	143000	152719030	8760	8760	8760	8760	8
299	20250306	142900	152648950	8760	8760	8760	8760	0
300	20250306	142800	152648950	8760	8760	8760	8760	6
301	20250306	142700	152596390	8760	8760	8760	8760	2
302	20250306	142600	152578870	8760	8760	8760	8760	8
303	20250306	142500	152508790	8760	8760	8760	8760	14
304	20250306	142400	152386150	8760	8760	8760	8760	1
305	20250306	142300	152377390	8760	8760	8760	8760	7
306	20250306	142200	152316070	8760	8750	8760	8750	58
307	20250306	142100	151808560	8760	8760	8760	8760	1
308	20250306	142000	151799800	8760	8760	8760	8760	6
309	20250306	141900	151747240	8760	8760	8760	8760	2
310	20250306	141800	151729720	8770	8770	8770	8770	8
311	20250306	141700	151659560	8770	8760	8770	8760	500
312	20250306	141600	147278910	8760	8760	8760	8760	9
313	20250306	141500	147200070	8760	8760	8760	8760	1
314	20250306	141400	147191310	8760	8760	8760	8760	12
315	20250306	141300	147086190	8760	8760	8760	8760	8
316	20250306	141200	147016110	8760	8760	8760	8760	0
317	20250306	141100	147016110	8760	8760	8760	8760	9
318	20250306	141000	146937270	8760	8760	8760	8760	27
319	20250306	140900	146700750	8760	8760	8760	8760	36
320	20250306	140800	146385390	8760	8760	8760	8760	25
321	20250306	140700	146166390	8760	8770	8770	8760	29
322	20250306	140600	145912090	8780	8770	8780	8770	32
323	20250306	140500	145631370	8770	8770	8770	8770	31
324	20250306	140400	145359500	8770	8760	8770	8760	41
325	20250306	140300	145000300	8760	8760	8760	8760	43
326	20250306	140200	144623620	8760	8760	8760	8760	27
327	20250306	140100	144387100	8760	8760	8760	8760	36
328	20250306	140000	144071740	8760	8760	8760	8760	32
329	20250306	135900	143791420	8760	8760	8760	8760	35
330	20250306	135800	143484820	8760	8790	8790	8760	803
331	20250306	135700	136450060	8790	8780	8790	8780	2
332	20250306	135600	136432490	8810	8780	8810	8780	5
333	20250306	135500	136388530	8790	8760	8790	8760	2
334	20250306	135400	136370980	8780	8780	8790	8780	16
335	20250306	135300	136230490	8780	8790	8790	8770	16
336	20250306	135200	136089890	8790	8790	8790	8790	2
337	20250306	135100	136072310	8790	8790	8790	8790	6
338	20250306	135000	136019570	8790	8790	8790	8790	2
339	20250306	134900	136001990	8790	8790	8790	8790	8
340	20250306	134800	135931670	8790	8790	8790	8790	0
341	20250306	134700	135931670	8790	8790	8790	8790	9
342	20250306	134600	135852560	8790	8790	8790	8790	0
343	20250306	134500	135852560	8790	8790	8790	8790	2
344	20250306	134400	135834980	8790	8790	8790	8790	7
345	20250306	134300	135773450	8790	8790	8790	8790	4
346	20250306	134200	135738290	8800	8780	8800	8780	17
347	20250306	134100	135588920	8780	8780	8780	8780	5
348	20250306	134000	135545020	8790	8790	8790	8780	10
349	20250306	133900	135457130	8790	8790	8790	8790	1
350	20250306	133800	135448340	8800	8810	8810	8800	4
351	20250306	133700	135413130	8790	8820	8820	8790	322
352	20250306	133600	132582530	8820	8820	8820	8820	2
353	20250306	133500	132564890	8820	8820	8820	8820	7
354	20250306	133400	132503150	8820	8820	8820	8820	1
355	20250306	133300	132494330	8820	8820	8820	8820	3
356	20250306	133200	132467870	8820	8820	8820	8820	6
357	20250306	133100	132414950	8820	8810	8820	8810	10
358	20250306	133000	132326760	8820	8810	8820	8810	8
359	20250306	132900	132256270	8800	8810	8810	8800	2
360	20250306	132800	132238660	8810	8810	8810	8810	24
361	20250306	132700	132027220	8810	8810	8810	8800	4
362	20250306	132600	131991990	8810	8810	8810	8810	1
363	20250306	132500	131983180	8810	8810	8810	8810	6
364	20250306	132400	131930320	8810	8800	8810	8800	13
365	20250306	132300	131815900	8800	8810	8810	8800	41
366	20250306	132200	131455090	8810	8820	8830	8800	107
367	20250306	132100	130513390	8820	8800	8820	8800	4
368	20250306	132000	130478160	8810	8770	8810	8770	730
369	20250306	131900	124062720	8770	8770	8770	8770	42
370	20250306	131800	123694380	8770	8770	8770	8770	7
371	20250306	131700	123632990	8770	8770	8770	8770	42
372	20250306	131600	123264650	8770	8770	8770	8770	37
373	20250306	131500	122940160	8770	8760	8770	8760	9
374	20250306	131400	122861260	8750	8750	8750	8750	0
375	20250306	131300	122861260	8750	8750	8760	8750	5
376	20250306	131200	122817490	8760	8770	8770	8750	120
377	20250306	131100	121767350	8770	8770	8770	8770	1
378	20250306	131000	121758580	8770	8770	8770	8770	10
379	20250306	130900	121670880	8770	8760	8770	8760	11
380	20250306	130800	121574420	8770	8770	8770	8770	7
381	20250306	130700	121513030	8770	8770	8770	8770	2
382	20250306	130600	121495490	8770	8770	8770	8770	9
383	20250306	130500	121416560	8770	8770	8770	8770	0
384	20250306	130400	121416560	8770	8770	8770	8770	4
385	20250306	130300	121381480	8770	8770	8770	8770	6
386	20250306	130200	121328860	8770	8770	8770	8770	0
387	20250306	130100	121328860	8770	8770	8770	8770	0
388	20250306	130000	121328860	8770	8760	8770	8760	65
389	20250306	125900	120759410	8770	8770	8770	8770	14
390	20250306	125800	120636630	8770	8770	8770	8770	5
391	20250306	125700	120592780	8770	8770	8770	8770	0
392	20250306	125600	120592780	8770	8770	8770	8770	6
393	20250306	125500	120540160	8760	8760	8760	8760	0
394	20250306	125400	120540160	8760	8760	8760	8760	167
395	20250306	125300	119077240	8760	8760	8760	8760	5
396	20250306	125200	119033440	8760	8760	8760	8760	0
397	20250306	125100	119033440	8760	8760	8760	8760	7
398	20250306	125000	118972120	8760	8760	8760	8760	4
399	20250306	124900	118937080	8770	8770	8770	8770	6
400	20250306	124800	118884460	8770	8760	8770	8760	6
401	20250306	124700	118831870	8760	8760	8760	8760	3
402	20250306	124600	118805590	8770	8770	8770	8770	5
403	20250306	124500	118761740	8770	8770	8770	8770	0
404	20250306	124400	118761740	8770	8770	8770	8770	8
405	20250306	124300	118691580	8770	8770	8770	8770	0
406	20250306	124200	118691580	8770	8760	8770	8760	1500
407	20250306	124100	105536590	8760	8760	8760	8760	7
408	20250306	124000	105475270	8760	8760	8760	8760	0
409	20250306	123900	105475270	8760	8760	8760	8760	0
410	20250306	123800	105475270	8760	8760	8770	8760	9
411	20250306	123700	105396380	8760	8760	8770	8760	14
412	20250306	123600	105273640	8770	8760	8770	8760	4
413	20250306	123500	105238590	8760	8760	8760	8760	0
414	20250306	123400	105238590	8760	8750	8760	8750	4
415	20250306	123300	105203580	8750	8750	8750	8750	0
416	20250306	123200	105203580	8750	8770	8770	8750	317
417	20250306	123100	102428760	8770	8770	8770	8770	0
418	20250306	123000	102428760	8770	8770	8770	8770	50
419	20250306	122900	101990260	8780	8780	8780	8780	7
420	20250306	122800	101928800	8760	8760	8760	8760	1
421	20250306	122700	101920040	8780	8780	8780	8780	6
422	20250306	122600	101867360	8770	8770	8770	8770	9
423	20250306	122500	101788430	8770	8770	8770	8770	3
424	20250306	122400	101762120	8770	8760	8770	8760	7
425	20250306	122300	101700750	8760	8760	8760	8760	4
426	20250306	122200	101665710	8770	8770	8770	8770	7
427	20250306	122100	101604320	8770	8770	8770	8770	0
428	20250306	122000	101604320	8770	8770	8770	8770	7
429	20250306	121900	101542930	8770	8770	8770	8770	0
430	20250306	121800	101542930	8770	8770	8770	8770	0
431	20250306	121700	101542930	8770	8780	8780	8770	25
432	20250306	121600	101323630	8770	8780	8780	8770	132
433	20250306	121500	100165820	8780	8770	8780	8770	15
434	20250306	121400	100034130	8770	8770	8770	8770	0
435	20250306	121300	100034130	8770	8770	8770	8770	8
436	20250306	121200	99963970	8780	8780	8780	8780	7
437	20250306	121100	99902510	8780	8780	8780	8780	3
438	20250306	121000	99876170	8800	8780	8800	8780	11
439	20250306	120900	99779480	8780	8780	8780	8780	5
440	20250306	120800	99735580	8770	8770	8770	8770	1
441	20250306	120700	99726810	8770	8770	8800	8750	9
442	20250306	120600	99647820	8780	8770	8800	8760	9
443	20250306	120500	99568770	8790	8750	8790	8750	210
444	20250306	120400	97731220	8750	8750	8750	8750	28
445	20250306	120300	97486220	8750	8750	8750	8750	0
446	20250306	120200	97486220	8750	8750	8750	8750	25
447	20250306	120100	97267470	8750	8750	8750	8750	0
448	20250306	120000	97267470	8750	8750	8750	8750	26
449	20250306	115900	97039970	8750	8750	8750	8750	0
450	20250306	115800	97039970	8750	8750	8750	8750	25
451	20250306	115700	96821220	8750	8750	8750	8750	0
452	20250306	115600	96821220	8750	8750	8750	8750	23
453	20250306	115500	96619970	8750	8750	8750	8750	5
454	20250306	115400	96576220	8750	8750	8750	8750	27
455	20250306	115300	96339970	8750	8750	8750	8750	12
456	20250306	115200	96234970	8750	8750	8750	8750	0
457	20250306	115100	96234970	8750	8750	8750	8750	20
458	20250306	115000	96059970	8750	8750	8750	8750	6
459	20250306	114900	96007470	8750	8750	8750	8750	25
460	20250306	114800	95788720	8750	8750	8750	8750	5
461	20250306	114700	95744970	8750	8750	8750	8750	20
462	20250306	114600	95569970	8740	8740	8740	8740	1
463	20250306	114500	95561230	8750	8730	8750	8730	3
464	20250306	114400	95535020	8750	8710	8750	8710	3034
465	20250306	114300	69020440	8710	8710	8710	8710	13
466	20250306	114200	68907210	8710	8700	8710	8700	38
467	20250306	114100	68576290	8710	8710	8710	8710	25
468	20250306	114000	68358540	8710	8710	8710	8710	36
469	20250306	113900	68044980	8710	8710	8710	8710	28
470	20250306	113800	67801100	8710	8710	8710	8710	33
471	20250306	113700	67513670	8710	8710	8710	8710	0
472	20250306	113600	67513670	8710	8710	8710	8700	36
473	20250306	113500	67200120	8690	8690	8690	8690	0
474	20250306	113400	67200120	8690	8700	8700	8690	50
475	20250306	113300	66765350	8710	8700	8710	8700	41
476	20250306	113200	66408600	8700	8700	8700	8700	12
477	20250306	113100	66304200	8700	8690	8700	8690	89
478	20250306	113000	65529910	8700	8700	8700	8700	93
479	20250306	112900	64720810	8700	8670	8700	8670	1416
480	20250306	112800	52423300	8650	8700	8700	8650	2001
481	20250306	112700	35087830	8700	8700	8700	8700	14
482	20250306	112600	34966030	8690	8720	8730	8690	1900
483	20250306	112500	18439820	8720	8720	8720	8720	0
484	20250306	112400	18439820	8720	8710	8720	8710	7
485	20250306	112300	18378790	8710	8710	8710	8710	0
486	20250306	112200	18378790	8710	8720	8720	8710	12
487	20250306	112100	18274190	8720	8720	8730	8720	13
488	20250306	112000	18160790	8730	8730	8730	8730	0
489	20250306	111900	18160790	8730	8720	8730	8720	6
490	20250306	111800	18108460	8730	8730	8730	8730	0
491	20250306	111700	18108460	8730	8720	8730	8720	8
492	20250306	111600	18038690	8730	8720	8730	8720	4
493	20250306	111500	18003790	8730	8730	8730	8730	0
494	20250306	111400	18003790	8730	8720	8730	8720	14
495	20250306	111300	17881690	8720	8720	8720	8720	0
496	20250306	111200	17881690	8720	8710	8720	8710	2
497	20250306	111100	17864260	8730	8720	8730	8720	11
498	20250306	111000	17768330	8720	8720	8720	8720	8
499	20250306	110900	17698570	8720	8720	8720	8720	0
500	20250306	110800	17698570	8720	8710	8720	8710	5
501	20250306	110700	17655010	8720	8720	8730	8720	10
502	20250306	110600	17567760	8740	8720	8740	8720	251
503	20250306	110500	15374130	8710	8710	8710	8710	0
504	20250306	110400	15374130	8710	8710	8710	8710	2
505	20250306	110300	15356710	8700	8700	8700	8700	252
506	20250306	110200	13164310	8700	8700	8700	8700	7
507	20250306	110100	13103410	8690	8690	8690	8690	0
508	20250306	110000	13103410	8690	8700	8700	8690	17
509	20250306	105900	12955520	8700	8700	8700	8700	0
510	20250306	105800	12955520	8700	8700	8700	8700	0
511	20250306	105700	12955520	8700	8700	8700	8700	0
512	20250306	105600	12955520	8700	8700	8700	8700	0
513	20250306	105500	12955520	8700	8700	8700	8700	0
514	20250306	105400	12955520	8700	8700	8700	8700	0
515	20250306	105300	12955520	8700	8700	8700	8700	0
516	20250306	105200	12955520	8700	8700	8700	8700	0
517	20250306	105100	12955520	8700	8700	8700	8700	0
518	20250306	105000	12955520	8700	8700	8700	8700	0
519	20250306	104900	12955520	8700	8700	8700	8700	0
520	20250306	104800	12955520	8700	8700	8700	8700	0
521	20250306	104700	12955520	8700	8700	8700	8700	0
522	20250306	104600	12955520	8700	8700	8700	8700	1
523	20250306	104500	12946820	8700	8700	8700	8700	0
524	20250306	104400	12946820	8700	8700	8700	8700	0
525	20250306	104300	12946820	8700	8700	8700	8700	24
526	20250306	104200	12738020	8710	8710	8710	8710	0
527	20250306	104100	12738020	8710	8710	8710	8710	0
528	20250306	104000	12738020	8710	8710	8710	8710	0
529	20250306	103900	12738020	8710	8710	8710	8710	0
530	20250306	103800	12738020	8710	8710	8710	8710	0
531	20250306	103700	12738020	8710	8710	8710	8710	4
532	20250306	103600	12703180	8710	8710	8710	8710	2
533	20250306	103500	12685760	8710	8710	8710	8700	302
534	20250306	103400	10057740	8710	8710	8710	8710	1
535	20250306	103300	10049030	8730	8730	8730	8730	0
536	20250306	103200	10049030	8730	8730	8730	8730	0
537	20250306	103100	10049030	8730	8730	8730	8730	0
538	20250306	103000	10049030	8730	8730	8730	8730	2
539	20250306	102900	10031570	8710	8710	8710	8710	0
540	20250306	102800	10031570	8710	8710	8710	8710	0
541	20250306	102700	10031570	8710	8710	8710	8710	0
542	20250306	102600	10031570	8710	8710	8710	8710	0
543	20250306	102500	10031570	8710	8710	8710	8710	25
544	20250306	102400	9813820	8730	8730	8730	8730	0
545	20250306	102300	9813820	8730	8730	8730	8730	0
546	20250306	102200	9813820	8730	8730	8730	8730	0
547	20250306	102100	9813820	8730	8730	8730	8730	0
548	20250306	102000	9813820	8730	8730	8730	8730	15
549	20250306	101900	9682870	8740	8740	8740	8740	0
550	20250306	101800	9682870	8740	8740	8740	8740	0
551	20250306	101700	9682870	8740	8740	8740	8740	0
552	20250306	101600	9682870	8740	8740	8740	8740	0
553	20250306	101500	9682870	8740	8740	8740	8740	0
554	20250306	101400	9682870	8740	8740	8740	8740	0
555	20250306	101300	9682870	8740	8740	8740	8740	0
556	20250306	101200	9682870	8740	8740	8740	8740	0
557	20250306	101100	9682870	8740	8720	8740	8720	17
558	20250306	101000	9534600	8730	8730	8730	8730	2
559	20250306	100900	9517140	8750	8750	8750	8750	0
560	20250306	100800	9517140	8750	8740	8750	8740	67
561	20250306	100700	8931550	8740	8740	8740	8740	2
562	20250306	100600	8914070	8730	8730	8730	8730	0
563	20250306	100500	8914070	8730	8730	8730	8730	0
564	20250306	100400	8914070	8730	8730	8730	8730	0
565	20250306	100300	8914070	8730	8730	8730	8730	0
566	20250306	100200	8914070	8730	8730	8730	8730	0
567	20250306	100100	8914070	8730	8730	8730	8730	0
568	20250306	100000	8914070	8730	8730	8730	8730	0
569	20250306	095900	8914070	8730	8730	8730	8730	0
570	20250306	095800	8914070	8730	8730	8730	8730	0
571	20250306	095700	8914070	8730	8730	8730	8730	0
572	20250306	095600	8914070	8730	8730	8730	8730	0
573	20250306	095500	8914070	8730	8730	8730	8730	0
574	20250306	095400	8914070	8730	8730	8730	8730	0
575	20250306	095300	8914070	8730	8730	8730	8730	0
576	20250306	095200	8914070	8730	8730	8730	8730	0
577	20250306	095100	8914070	8730	8730	8730	8730	0
578	20250306	095000	8914070	8730	8730	8730	8730	0
579	20250306	094900	8914070	8730	8730	8730	8730	0
580	20250306	094800	8914070	8730	8730	8730	8730	0
581	20250306	094700	8914070	8730	8730	8730	8730	0
582	20250306	094600	8914070	8730	8730	8730	8730	0
583	20250306	094500	8914070	8730	8730	8730	8730	72
584	20250306	094400	8285510	8730	8730	8730	8730	0
585	20250306	094300	8285510	8730	8730	8730	8730	2
586	20250306	094200	8268050	8720	8720	8720	8720	0
587	20250306	094100	8268050	8720	8720	8720	8720	2
588	20250306	094000	8250610	8730	8730	8730	8730	0
589	20250306	093900	8250610	8730	8730	8730	8730	0
590	20250306	093800	8250610	8730	8740	8740	8730	2
591	20250306	093700	8233140	8730	8720	8740	8720	13
592	20250306	093600	8119740	8720	8720	8720	8720	0
593	20250306	093500	8119740	8720	8720	8720	8720	2
594	20250306	093400	8102300	8730	8730	8730	8730	10
595	20250306	093300	8015000	8740	8740	8740	8740	3
596	20250306	093200	7988780	8740	8740	8740	8740	6
597	20250306	093100	7936340	8740	8740	8740	8740	45
598	20250306	093000	7543040	8750	8750	8750	8750	5
599	20250306	092900	7499290	8740	8740	8740	8740	1
600	20250306	092800	7490550	8750	8750	8750	8750	0
601	20250306	092700	7490550	8750	8730	8750	8730	2
602	20250306	092600	7473070	8750	8730	8750	8730	10
603	20250306	092500	7385590	8750	8710	8750	8710	111
604	20250306	092400	6416720	8700	8700	8700	8700	238
605	20250306	092300	4346120	8700	8700	8700	8700	0
606	20250306	092200	4346120	8700	8700	8700	8700	2
607	20250306	092100	4328720	8690	8690	8690	8690	0
608	20250306	092000	4328720	8690	8710	8710	8680	316
609	20250306	091900	1585230	8720	8720	8720	8720	0
610	20250306	091800	1585230	8720	8720	8720	8720	0
611	20250306	091700	1585230	8720	8720	8720	8720	0
612	20250306	091600	1585230	8720	8720	8720	8720	0
613	20250306	091500	1585230	8720	8720	8720	8720	18
614	20250306	091400	1428270	8720	8720	8720	8720	0
615	20250306	091300	1428270	8720	8720	8730	8720	3
616	20250306	091200	1402100	8720	8720	8740	8720	3
617	20250306	091100	1375920	8720	8720	8720	8720	0
618	20250306	091000	1375920	8720	8710	8720	8710	2
619	20250306	090900	1358490	8720	8750	8750	8720	25
620	20250306	090800	1139770	8750	8750	8750	8750	0
621	20250306	090700	1139770	8750	8750	8750	8750	0
622	20250306	090600	1139770	8750	8690	8750	8690	2
623	20250306	090500	1122330	8700	8660	8700	8660	48
624	20250306	090400	706460	8700	8700	8700	8700	0
625	20250306	090300	706460	8700	8700	8700	8700	0
626	20250306	090200	706460	8700	8720	8720	8700	23
627	20250306	090100	506340	8730	8730	8730	8730	1
628	20250306	090000	497610	8730	8730	8730	8730	57