KissMeData/079960/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195700	356958595	19840	19840	19840	19840	856
3	20250305	195600	356958595	19840	19840	19840	19840	0
4	20250305	195500	356958595	19840	19840	19840	19840	0
5	20250305	195400	356958595	19840	19840	19840	19840	0
6	20250305	195300	356958595	19840	19840	19840	19840	0
7	20250305	195200	356958595	19840	19840	19840	19840	0
8	20250305	195100	356958595	19840	19840	19840	19840	0
9	20250305	195000	356958595	19840	19840	19840	19840	0
10	20250305	194900	356958595	19840	19840	19840	19840	0
11	20250305	194800	356958595	19840	19840	19840	19840	0
12	20250305	194700	356958595	19840	19840	19840	19840	0
13	20250305	194600	356958595	19840	19840	19840	19840	0
14	20250305	194500	356958595	19840	19840	19840	19840	0
15	20250305	194400	356958595	19840	19840	19840	19840	0
16	20250305	194300	356958595	19840	19840	19840	19840	0
17	20250305	194200	356958595	19840	19840	19840	19840	0
18	20250305	194100	356958595	19840	19840	19840	19840	0
19	20250305	194000	356958595	19840	19840	19840	19840	0
20	20250305	193900	356958595	19840	19840	19840	19840	0
21	20250305	193800	356958595	19840	19840	19840	19840	0
22	20250305	193700	356958595	19840	19840	19840	19840	0
23	20250305	193600	356958595	19840	19840	19840	19840	0
24	20250305	193500	356958595	19840	19840	19840	19840	0
25	20250305	193400	356958595	19840	19840	19840	19840	0
26	20250305	193300	356958595	19840	19840	19840	19840	0
27	20250305	193200	356958595	19840	19840	19840	19840	0
28	20250305	193100	356958595	19840	19840	19840	19840	0
29	20250305	193000	356958595	19840	19840	19840	19840	0
30	20250305	192900	356958595	19840	19840	19840	19840	0
31	20250305	192800	356958595	19840	19840	19840	19840	0
32	20250305	192700	356958595	19840	19840	19840	19840	856
33	20250305	192600	356958595	19840	19840	19840	19840	0
34	20250305	192500	356958595	19840	19840	19840	19840	0
35	20250305	192400	356958595	19840	19840	19840	19840	0
36	20250305	192300	356958595	19840	19840	19840	19840	0
37	20250305	192200	356958595	19840	19840	19840	19840	0
38	20250305	192100	356958595	19840	19840	19840	19840	0
39	20250305	192000	356958595	19840	19840	19840	19840	0
40	20250305	191900	356958595	19840	19840	19840	19840	0
41	20250305	191800	356958595	19840	19840	19840	19840	0
42	20250305	191700	356958595	19840	19840	19840	19840	0
43	20250305	191600	356958595	19840	19840	19840	19840	0
44	20250305	191500	356958595	19840	19840	19840	19840	0
45	20250305	191400	356958595	19840	19840	19840	19840	0
46	20250305	191300	356958595	19840	19840	19840	19840	0
47	20250305	191200	356958595	19840	19840	19840	19840	0
48	20250305	191100	356958595	19840	19840	19840	19840	0
49	20250305	191000	356958595	19840	19840	19840	19840	0
50	20250305	190900	356958595	19840	19840	19840	19840	0
51	20250305	190800	356958595	19840	19840	19840	19840	0
52	20250305	190700	356958595	19840	19840	19840	19840	0
53	20250305	190600	356958595	19840	19840	19840	19840	0
54	20250305	190500	356958595	19840	19840	19840	19840	0
55	20250305	190400	356958595	19840	19840	19840	19840	0
56	20250305	190300	356958595	19840	19840	19840	19840	0
57	20250305	190200	356958595	19840	19840	19840	19840	0
58	20250305	190100	356958595	19840	19840	19840	19840	0
59	20250305	190000	356958595	19840	19840	19840	19840	0
60	20250305	185900	356958595	19840	19840	19840	19840	0
61	20250305	185800	356958595	19840	19840	19840	19840	0
62	20250305	185700	356958595	19840	19840	19840	19840	856
63	20250305	185600	356958595	19840	19840	19840	19840	0
64	20250305	185500	356958595	19840	19840	19840	19840	0
65	20250305	185400	356958595	19840	19840	19840	19840	0
66	20250305	185300	356958595	19840	19840	19840	19840	0
67	20250305	185200	356958595	19840	19840	19840	19840	0
68	20250305	185100	356958595	19840	19840	19840	19840	0
69	20250305	185000	356958595	19840	19840	19840	19840	0
70	20250305	184900	356958595	19840	19840	19840	19840	0
71	20250305	184800	356958595	19840	19840	19840	19840	0
72	20250305	184700	356958595	19840	19840	19840	19840	0
73	20250305	184600	356958595	19840	19840	19840	19840	0
74	20250305	184500	356958595	19840	19840	19840	19840	0
75	20250305	184400	356958595	19840	19840	19840	19840	0
76	20250305	184300	356958595	19840	19840	19840	19840	0
77	20250305	184200	356958595	19840	19840	19840	19840	0
78	20250305	184100	356958595	19840	19840	19840	19840	0
79	20250305	184000	356958595	19840	19840	19840	19840	0
80	20250305	183900	356958595	19840	19840	19840	19840	0
81	20250305	183800	356958595	19840	19840	19840	19840	0
82	20250305	183700	356958595	19840	19840	19840	19840	0
83	20250305	183600	356958595	19840	19840	19840	19840	0
84	20250305	183500	356958595	19840	19840	19840	19840	0
85	20250305	183400	356958595	19840	19840	19840	19840	0
86	20250305	183300	356958595	19840	19840	19840	19840	0
87	20250305	183200	356958595	19840	19840	19840	19840	0
88	20250305	183100	356958595	19840	19840	19840	19840	0
89	20250305	183000	356958595	19840	19840	19840	19840	0
90	20250305	182900	356958595	19840	19840	19840	19840	0
91	20250305	182800	356958595	19840	19840	19840	19840	0
92	20250305	182700	356958595	19840	19840	19840	19840	856
93	20250305	182600	356958595	19840	19840	19840	19840	0
94	20250305	182500	356958595	19840	19840	19840	19840	0
95	20250305	182400	356958595	19840	19840	19840	19840	0
96	20250305	182300	356958595	19840	19840	19840	19840	0
97	20250305	182200	356958595	19840	19840	19840	19840	0
98	20250305	182100	356958595	19840	19840	19840	19840	0
99	20250305	182000	356958595	19840	19840	19840	19840	0
100	20250305	181900	356958595	19840	19840	19840	19840	0
101	20250305	181800	356958595	19840	19840	19840	19840	0
102	20250305	181700	356958595	19840	19840	19840	19840	0
103	20250305	181600	356958595	19840	19840	19840	19840	0
104	20250305	181500	356958595	19840	19840	19840	19840	0
105	20250305	181400	356958595	19840	19840	19840	19840	0
106	20250305	181300	356958595	19840	19840	19840	19840	0
107	20250305	181200	356958595	19840	19840	19840	19840	0
108	20250305	181100	356958595	19840	19840	19840	19840	0
109	20250305	181000	356958595	19840	19840	19840	19840	0
110	20250305	180900	356958595	19840	19840	19840	19840	0
111	20250305	180800	356958595	19840	19840	19840	19840	0
112	20250305	180700	356958595	19840	19840	19840	19840	0
113	20250305	180600	356958595	19840	19840	19840	19840	0
114	20250305	180500	356958595	19840	19840	19840	19840	0
115	20250305	180400	356958595	19840	19840	19840	19840	0
116	20250305	180300	356958595	19840	19840	19840	19840	0
117	20250305	180200	356958595	19840	19840	19840	19840	0
118	20250305	180100	356958595	19840	19840	19840	19840	0
119	20250305	180000	356958595	19840	19840	19840	19840	0
120	20250305	175900	356958595	19840	19840	19840	19840	0
121	20250305	175800	356958595	19840	19840	19840	19840	0
122	20250305	175700	356958595	19840	19840	19840	19840	856
123	20250305	175600	356958595	19840	19840	19840	19840	0
124	20250305	175500	356958595	19840	19840	19840	19840	0
125	20250305	175400	356958595	19840	19840	19840	19840	0
126	20250305	175300	356958595	19840	19840	19840	19840	0
127	20250305	175200	356958595	19840	19840	19840	19840	0
128	20250305	175100	356958595	19840	19840	19840	19840	0
129	20250305	175000	356958595	19840	19840	19840	19840	0
130	20250305	174900	356958595	19840	19840	19840	19840	0
131	20250305	174800	356958595	19840	19840	19840	19840	0
132	20250305	174700	356958595	19840	19840	19840	19840	0
133	20250305	174600	356958595	19840	19840	19840	19840	0
134	20250305	174500	356958595	19840	19840	19840	19840	0
135	20250305	174400	356958595	19840	19840	19840	19840	0
136	20250305	174300	356958595	19840	19840	19840	19840	0
137	20250305	174200	356958595	19840	19840	19840	19840	0
138	20250305	174100	356958595	19840	19840	19840	19840	0
139	20250305	174000	356958595	19840	19840	19840	19840	0
140	20250305	173900	356958595	19840	19840	19840	19840	0
141	20250305	173800	356958595	19840	19840	19840	19840	0
142	20250305	173700	356958595	19840	19840	19840	19840	0
143	20250305	173600	356958595	19840	19840	19840	19840	0
144	20250305	173500	356958595	19840	19840	19840	19840	0
145	20250305	173400	356958595	19840	19840	19840	19840	0
146	20250305	173300	356958595	19840	19840	19840	19840	0
147	20250305	173200	356958595	19840	19840	19840	19840	0
148	20250305	173100	356958595	19840	19840	19840	19840	0
149	20250305	173000	356958595	19840	19840	19840	19840	0
150	20250305	172900	356958595	19840	19840	19840	19840	0
151	20250305	172800	356958595	19840	19840	19840	19840	0
152	20250305	172700	356958595	19840	19840	19840	19840	856
153	20250305	172600	356958595	19840	19840	19840	19840	0
154	20250305	172500	356958595	19840	19840	19840	19840	0
155	20250305	172400	356958595	19840	19840	19840	19840	0
156	20250305	172300	356958595	19840	19840	19840	19840	0
157	20250305	172200	356958595	19840	19840	19840	19840	0
158	20250305	172100	356958595	19840	19840	19840	19840	0
159	20250305	172000	356958595	19840	19840	19840	19840	0
160	20250305	171900	356958595	19840	19840	19840	19840	0
161	20250305	171800	356958595	19840	19840	19840	19840	0
162	20250305	171700	356958595	19840	19840	19840	19840	0
163	20250305	171600	356958595	19840	19840	19840	19840	0
164	20250305	171500	356958595	19840	19840	19840	19840	0
165	20250305	171400	356958595	19840	19840	19840	19840	0
166	20250305	171300	356958595	19840	19840	19840	19840	0
167	20250305	171200	356958595	19840	19840	19840	19840	0
168	20250305	171100	356958595	19840	19840	19840	19840	0
169	20250305	171000	356958595	19840	19840	19840	19840	0
170	20250305	170900	356958595	19840	19840	19840	19840	0
171	20250305	170800	356958595	19840	19840	19840	19840	0
172	20250305	170700	356958595	19840	19840	19840	19840	0
173	20250305	170600	356958595	19840	19840	19840	19840	0
174	20250305	170500	356958595	19840	19840	19840	19840	0
175	20250305	170400	356958595	19840	19840	19840	19840	0
176	20250305	170300	356958595	19840	19840	19840	19840	0
177	20250305	170200	356958595	19840	19840	19840	19840	0
178	20250305	170100	356958595	19840	19840	19840	19840	0
179	20250305	170000	356958595	19840	19840	19840	19840	0
180	20250305	165900	356958595	19840	19840	19840	19840	0
181	20250305	165800	356958595	19840	19840	19840	19840	0
182	20250305	165700	356958595	19840	19840	19840	19840	856
183	20250305	165600	356958595	19840	19840	19840	19840	0
184	20250305	165500	356958595	19840	19840	19840	19840	0
185	20250305	165400	356958595	19840	19840	19840	19840	0
186	20250305	165300	356958595	19840	19840	19840	19840	0
187	20250305	165200	356958595	19840	19840	19840	19840	0
188	20250305	165100	356958595	19840	19840	19840	19840	0
189	20250305	165000	356958595	19840	19840	19840	19840	0
190	20250305	164900	356958595	19840	19840	19840	19840	0
191	20250305	164800	356958595	19840	19840	19840	19840	0
192	20250305	164700	356958595	19840	19840	19840	19840	0
193	20250305	164600	356958595	19840	19840	19840	19840	0
194	20250305	164500	356958595	19840	19840	19840	19840	0
195	20250305	164400	356958595	19840	19840	19840	19840	0
196	20250305	164300	356958595	19840	19840	19840	19840	0
197	20250305	164200	356958595	19840	19840	19840	19840	0
198	20250305	164100	356958595	19840	19840	19840	19840	0
199	20250305	164000	356958595	19840	19840	19840	19840	0
200	20250305	163900	356958595	19840	19840	19840	19840	0
201	20250305	163800	356958595	19840	19840	19840	19840	0
202	20250305	163700	356958595	19840	19840	19840	19840	0
203	20250305	163600	356958595	19840	19840	19840	19840	0
204	20250305	163500	356958595	19840	19840	19840	19840	0
205	20250305	163400	356958595	19840	19840	19840	19840	0
206	20250305	163300	356958595	19840	19840	19840	19840	0
207	20250305	163200	356958595	19840	19840	19840	19840	0
208	20250305	163100	356958595	19840	19840	19840	19840	0
209	20250305	163000	356958595	19840	19840	19840	19840	0
210	20250305	162900	356958595	19840	19840	19840	19840	0
211	20250305	162800	356958595	19840	19840	19840	19840	0
212	20250305	162700	356958595	19840	19840	19840	19840	856
213	20250305	162600	356958595	19840	19840	19840	19840	0
214	20250305	162500	356958595	19840	19840	19840	19840	0
215	20250305	162400	356958595	19840	19840	19840	19840	0
216	20250305	162300	356958595	19840	19840	19840	19840	0
217	20250305	162200	356958595	19840	19840	19840	19840	0
218	20250305	162100	356958595	19840	19840	19840	19840	0
219	20250305	162000	356958595	19840	19840	19840	19840	0
220	20250305	161900	356958595	19840	19840	19840	19840	0
221	20250305	161800	356958595	19840	19840	19840	19840	0
222	20250305	161700	356958595	19840	19840	19840	19840	0
223	20250305	161600	356958595	19840	19840	19840	19840	0
224	20250305	161500	356958595	19840	19840	19840	19840	0
225	20250305	161400	356958595	19840	19840	19840	19840	0
226	20250305	161300	356958595	19840	19840	19840	19840	0
227	20250305	161200	356958595	19840	19840	19840	19840	0
228	20250305	161100	356958595	19840	19840	19840	19840	0
229	20250305	161000	356958595	19840	19840	19840	19840	0
230	20250305	160900	356958595	19840	19840	19840	19840	0
231	20250305	160800	356958595	19840	19840	19840	19840	0
232	20250305	160700	356958595	19840	19840	19840	19840	0
233	20250305	160600	356958595	19840	19840	19840	19840	0
234	20250305	160500	356958595	19840	19840	19840	19840	0
235	20250305	160400	356958595	19840	19840	19840	19840	0
236	20250305	160300	356958595	19840	19840	19840	19840	0
237	20250305	160200	356958595	19840	19840	19840	19840	0
238	20250305	160100	356958595	19840	19840	19840	19840	0
239	20250305	160000	356958595	19840	19840	19840	19840	0
240	20250305	155900	356958595	19840	19840	19840	19840	0
241	20250305	155800	356958595	19840	19840	19840	19840	0
242	20250305	155700	356958595	19840	19840	19840	19840	856
243	20250305	155600	356958595	19840	19840	19840	19840	0
244	20250305	155500	356958595	19840	19840	19840	19840	0
245	20250305	155400	356958595	19840	19840	19840	19840	0
246	20250305	155300	356958595	19840	19840	19840	19840	0
247	20250305	155200	356958595	19840	19840	19840	19840	0
248	20250305	155100	356958595	19840	19840	19840	19840	0
249	20250305	155000	356958595	19840	19840	19840	19840	0
250	20250305	154900	356958595	19840	19840	19840	19840	0
251	20250305	154800	356958595	19840	19840	19840	19840	0
252	20250305	154700	356958595	19840	19840	19840	19840	0
253	20250305	154600	356958595	19840	19840	19840	19840	0
254	20250305	154500	356958595	19840	19840	19840	19840	0
255	20250305	154400	356958595	19840	19840	19840	19840	0
256	20250305	154300	356958595	19840	19840	19840	19840	0
257	20250305	154200	356958595	19840	19840	19840	19840	0
258	20250305	154100	356958595	19840	19840	19840	19840	0
259	20250305	154000	356958595	19840	19840	19840	19840	0
260	20250305	153900	356958595	19840	19840	19840	19840	0
261	20250305	153800	356958595	19840	19840	19840	19840	0
262	20250305	153700	356958595	19840	19840	19840	19840	0
263	20250305	153600	356958595	19840	19840	19840	19840	0
264	20250305	153500	356958595	19840	19840	19840	19840	0
265	20250305	153400	356958595	19840	19840	19840	19840	0
266	20250305	153300	356958595	19840	19840	19840	19840	0
267	20250305	153200	356958595	19840	19840	19840	19840	0
268	20250305	153100	356958595	19840	19840	19840	19840	0
269	20250305	153000	356958595	19840	19840	19840	19840	856
270	20250305	152900	339975555	19830	19830	19830	19830	0
271	20250305	152800	339975555	19830	19830	19830	19830	0
272	20250305	152700	339975555	19830	19830	19830	19830	0
273	20250305	152600	339975555	19830	19830	19830	19830	0
274	20250305	152500	339975555	19830	19830	19830	19830	0
275	20250305	152400	339975555	19830	19830	19830	19830	0
276	20250305	152300	339975555	19830	19830	19830	19830	0
277	20250305	152200	339975555	19830	19830	19830	19830	0
278	20250305	152100	339975555	19830	19830	19830	19830	0
279	20250305	152000	339975555	19830	19830	19830	19830	0
280	20250305	151900	339975555	19830	19830	19830	19780	17
281	20250305	151800	339638975	19800	19830	19830	19790	25
282	20250305	151700	339143975	19830	19830	19830	19780	9
283	20250305	151600	338965805	19830	19770	19830	19760	152
284	20250305	151500	335962005	19780	19800	19830	19780	55
285	20250305	151400	334873675	19830	19830	19830	19830	0
286	20250305	151300	334873675	19830	19830	19830	19800	27
287	20250305	151200	334338865	19830	19830	19830	19830	10
288	20250305	151100	334140565	19830	19830	19830	19830	6
289	20250305	151000	334021585	19830	19830	19830	19830	4
290	20250305	150900	333942265	19830	19830	19830	19830	0
291	20250305	150800	333942265	19830	19840	19840	19830	11
292	20250305	150700	333724085	19830	19820	19830	19820	251
293	20250305	150600	328747245	19820	19820	19820	19820	4
294	20250305	150500	328667965	19820	19820	19820	19820	5
295	20250305	150400	328568865	19820	19820	19820	19820	3
296	20250305	150300	328509405	19820	19820	19820	19820	10
297	20250305	150200	328311205	19820	19820	19820	19820	2
298	20250305	150100	328271565	19820	19800	19820	19800	2
299	20250305	150000	328231945	19830	19830	19830	19830	1
300	20250305	145900	328212115	19830	19830	19830	19830	3
301	20250305	145800	328152625	19820	19800	19820	19800	10
302	20250305	145700	327954445	19820	19800	19820	19800	12
303	20250305	145600	327716825	19820	19800	19820	19800	4
304	20250305	145500	327637605	19820	19800	19820	19800	116
305	20250305	145400	325340055	19780	19780	19780	19780	84
306	20250305	145300	323678535	19770	19770	19770	19770	113
307	20250305	145200	321444525	19770	19770	19770	19770	12
308	20250305	145100	321207285	19770	19780	19800	19770	78
309	20250305	145000	319664635	19770	19800	19800	19770	311
310	20250305	144900	313515955	19800	19800	19800	19800	0
311	20250305	144800	313515955	19800	19800	19800	19800	4
312	20250305	144700	313436755	19800	19800	19800	19800	9
313	20250305	144600	313258555	19800	19810	19810	19800	10
314	20250305	144500	313060515	19810	19810	19810	19810	0
315	20250305	144400	313060515	19810	19810	19810	19810	7
316	20250305	144300	312921845	19810	19830	19830	19810	7
317	20250305	144200	312783115	19830	19830	19830	19830	6
318	20250305	144100	312664135	19830	19830	19830	19830	11
319	20250305	144000	312446005	19780	19780	19830	19780	8
320	20250305	143900	312287615	19830	19830	19830	19830	4
321	20250305	143800	312208295	19830	19830	19830	19830	1
322	20250305	143700	312188465	19830	19830	19830	19830	0
323	20250305	143600	312188465	19830	19830	19830	19830	201
324	20250305	143500	308202635	19830	19830	19830	19830	0
325	20250305	143400	308202635	19830	19830	19830	19830	1
326	20250305	143300	308182805	19830	19830	19830	19830	1
327	20250305	143200	308162975	19830	19830	19830	19830	0
328	20250305	143100	308162975	19830	19830	19830	19830	1
329	20250305	143000	308143145	19840	19840	19840	19840	0
330	20250305	142900	308143145	19840	19830	19840	19800	546
331	20250305	142800	297332005	19820	19770	19820	19770	773
332	20250305	142700	282032095	19760	19760	19760	19760	10
333	20250305	142600	281834495	19770	19770	19770	19770	3
334	20250305	142500	281775185	19770	19770	19770	19770	3
335	20250305	142400	281715875	19770	19770	19770	19770	2
336	20250305	142300	281676335	19770	19770	19770	19770	1
337	20250305	142200	281656565	19740	19770	19770	19740	4
338	20250305	142100	281577515	19770	19740	19770	19740	13
339	20250305	142000	281320805	19770	19730	19770	19730	463
340	20250305	141900	272177165	19730	19730	19730	19730	3
341	20250305	141800	272117975	19730	19730	19730	19730	107
342	20250305	141700	270006865	19730	19720	19730	19720	102
343	20250305	141600	267995415	19720	19720	19720	19720	0
344	20250305	141500	267995415	19720	19720	19720	19720	0
345	20250305	141400	267995415	19720	19720	19720	19720	0
346	20250305	141300	267995415	19720	19720	19720	19720	0
347	20250305	141200	267995415	19720	19720	19720	19720	0
348	20250305	141100	267995415	19720	19710	19720	19710	166
349	20250305	141000	264722645	19700	19690	19700	19690	346
350	20250305	140900	257908415	19650	19640	19650	19640	51
351	20250305	140800	256906285	19640	19640	19640	19640	1
352	20250305	140700	256886645	19640	19640	19640	19640	0
353	20250305	140600	256886645	19640	19640	19640	19640	0
354	20250305	140500	256886645	19640	19640	19640	19640	0
355	20250305	140400	256886645	19640	19650	19650	19640	132
356	20250305	140300	254292945	19650	19650	19650	19650	1
357	20250305	140200	254273295	19690	19690	19690	19690	0
358	20250305	140100	254273295	19690	19690	19690	19690	0
359	20250305	140000	254273295	19690	19690	19690	19690	176
360	20250305	135900	250807855	19690	19690	19690	19690	0
361	20250305	135800	250807855	19690	19690	19690	19690	1057
362	20250305	135700	229995525	19720	19720	19720	19720	0
363	20250305	135600	229995525	19720	19720	19720	19720	3
364	20250305	135500	229936365	19720	19720	19720	19720	0
365	20250305	135400	229936365	19720	19720	19720	19720	3
366	20250305	135300	229877205	19720	19720	19720	19720	3
367	20250305	135200	229818045	19720	19720	19720	19720	3
368	20250305	135100	229758885	19720	19720	19720	19720	3
369	20250305	135000	229699725	19720	19720	19720	19720	0
370	20250305	134900	229699725	19720	19720	19720	19720	3
371	20250305	134800	229640565	19720	19720	19720	19720	3
372	20250305	134700	229581405	19710	19710	19710	19710	78
373	20250305	134600	228044025	19720	19720	19720	19720	0
374	20250305	134500	228044025	19720	19710	19720	19710	67
375	20250305	134400	226723005	19720	19720	19720	19720	0
376	20250305	134300	226723005	19720	19720	19720	19720	0
377	20250305	134200	226723005	19720	19720	19720	19720	6
378	20250305	134100	226604685	19720	19720	19720	19720	0
379	20250305	134000	226604685	19720	19720	19720	19720	0
380	20250305	133900	226604685	19720	19720	19720	19720	6
381	20250305	133800	226486365	19720	19720	19720	19720	0
382	20250305	133700	226486365	19720	19720	19720	19720	3
383	20250305	133600	226427205	19720	19720	19720	19720	0
384	20250305	133500	226427205	19720	19720	19720	19720	0
385	20250305	133400	226427205	19720	19720	19720	19720	3
386	20250305	133300	226368045	19720	19720	19720	19720	3
387	20250305	133200	226308885	19730	19730	19730	19730	0
388	20250305	133100	226308885	19730	19730	19730	19730	0
389	20250305	133000	226308885	19730	19730	19730	19730	0
390	20250305	132900	226308885	19730	19730	19730	19730	0
391	20250305	132800	226308885	19730	19730	19730	19730	0
392	20250305	132700	226308885	19730	19730	19730	19730	2
393	20250305	132600	226269425	19730	19730	19730	19730	1
394	20250305	132500	226249695	19690	19690	19690	19690	0
395	20250305	132400	226249695	19690	19690	19690	19690	15
396	20250305	132300	225954345	19730	19730	19730	19730	0
397	20250305	132200	225954345	19730	19730	19730	19730	0
398	20250305	132100	225954345	19730	19730	19730	19730	0
399	20250305	132000	225954345	19730	19690	19730	19690	68
400	20250305	131900	224615185	19690	19670	19690	19650	594
401	20250305	131800	212927205	19650	19640	19650	19640	101
402	20250305	131700	210943545	19640	19640	19640	19640	5
403	20250305	131600	210845345	19640	19620	19640	19620	293
404	20250305	131500	205093795	19620	19600	19620	19600	13
405	20250305	131400	204838935	19600	19590	19600	19590	4
406	20250305	131300	204760565	19600	19600	19600	19600	10
407	20250305	131200	204564565	19590	19590	19590	19590	0
408	20250305	131100	204564565	19590	19580	19590	19580	35
409	20250305	131000	203878965	19580	19580	19580	19580	1
410	20250305	130900	203859385	19580	19580	19580	19570	21
411	20250305	130800	203448345	19570	19580	19580	19570	2
412	20250305	130700	203409195	19580	19560	19580	19560	39
413	20250305	130600	202646085	19560	19560	19560	19560	61
414	20250305	130500	201452925	19560	19560	19560	19560	12
415	20250305	130400	201218205	19560	19560	19560	19560	137
416	20250305	130300	198538485	19560	19560	19560	19560	94
417	20250305	130200	196699845	19560	19560	19560	19560	0
418	20250305	130100	196699845	19560	19560	19560	19560	0
419	20250305	130000	196699845	19560	19560	19560	19560	9
420	20250305	125900	196523805	19560	19560	19560	19560	6
421	20250305	125800	196406445	19560	19560	19560	19560	8
422	20250305	125700	196249965	19560	19560	19560	19560	1
423	20250305	125600	196230405	19550	19550	19550	19550	382
424	20250305	125500	188762305	19560	19550	19560	19550	131
425	20250305	125400	186200425	19550	19550	19550	19550	0
426	20250305	125300	186200425	19550	19550	19550	19550	8
427	20250305	125200	186044025	19550	19550	19550	19550	0
428	20250305	125100	186044025	19550	19550	19550	19550	0
429	20250305	125000	186044025	19550	19550	19550	19550	0
430	20250305	124900	186044025	19550	19550	19550	19550	0
431	20250305	124800	186044025	19550	19550	19550	19550	0
432	20250305	124700	186044025	19550	19550	19550	19550	0
433	20250305	124600	186044025	19550	19550	19550	19550	0
434	20250305	124500	186044025	19550	19550	19550	19550	0
435	20250305	124400	186044025	19550	19550	19550	19550	0
436	20250305	124300	186044025	19550	19550	19550	19550	0
437	20250305	124200	186044025	19550	19550	19550	19550	35
438	20250305	124100	185359775	19550	19550	19550	19550	15
439	20250305	124000	185066525	19560	19550	19560	19550	129
440	20250305	123900	182544435	19540	19540	19540	19540	20
441	20250305	123800	182153635	19530	19530	19530	19530	43
442	20250305	123700	181313845	19490	19490	19490	19490	0
443	20250305	123600	181313845	19490	19490	19490	19490	22
444	20250305	123500	180885065	19520	19490	19520	19490	2
445	20250305	123400	180846055	19520	19520	19520	19520	0
446	20250305	123300	180846055	19520	19520	19520	19520	1
447	20250305	123200	180826535	19490	19490	19520	19490	84
448	20250305	123100	179189315	19490	19490	19490	19490	0
449	20250305	123000	179189315	19490	19490	19490	19490	18
450	20250305	122900	178838495	19490	19490	19490	19490	0
451	20250305	122800	178838495	19490	19490	19490	19490	0
452	20250305	122700	178838495	19490	19490	19490	19490	0
453	20250305	122600	178838495	19490	19490	19490	19490	1
454	20250305	122500	178819005	19490	19490	19490	19490	0
455	20250305	122400	178819005	19490	19490	19490	19490	0
456	20250305	122300	178819005	19490	19490	19490	19490	3
457	20250305	122200	178760535	19490	19490	19490	19490	1
458	20250305	122100	178741045	19490	19490	19490	19490	0
459	20250305	122000	178741045	19490	19490	19490	19490	0
460	20250305	121900	178741045	19490	19500	19500	19490	107
461	20250305	121800	176655605	19500	19500	19500	19500	105
462	20250305	121700	174608105	19490	19490	19490	19490	0
463	20250305	121600	174608105	19490	19490	19490	19490	100
464	20250305	121500	172659105	19480	19540	19550	19480	26
465	20250305	121400	172151855	19480	19540	19550	19480	30
466	20250305	121300	171566575	19480	19490	19530	19480	36
467	20250305	121200	170864995	19480	19480	19490	19480	17
468	20250305	121100	170533755	19480	19480	19480	19480	0
469	20250305	121000	170533755	19480	19480	19480	19480	0
470	20250305	120900	170533755	19480	19480	19480	19480	0
471	20250305	120800	170533755	19480	19480	19480	19480	3
472	20250305	120700	170475315	19490	19490	19490	19490	0
473	20250305	120600	170475315	19490	19490	19490	19490	0
474	20250305	120500	170475315	19490	19490	19490	19490	0
475	20250305	120400	170475315	19490	19490	19490	19490	0
476	20250305	120300	170475315	19490	19490	19490	19490	0
477	20250305	120200	170475315	19490	19500	19500	19490	200
478	20250305	120100	166575585	19500	19500	19500	19500	0
479	20250305	120000	166575585	19500	19500	19500	19500	0
480	20250305	115900	166575585	19500	19530	19530	19500	500
481	20250305	115800	156825495	19560	19560	19560	19560	0
482	20250305	115700	156825495	19560	19560	19560	19560	0
483	20250305	115600	156825495	19560	19560	19560	19560	0
484	20250305	115500	156825495	19560	19560	19560	19560	0
485	20250305	115400	156825495	19560	19560	19560	19560	0
486	20250305	115300	156825495	19560	19560	19560	19560	0
487	20250305	115200	156825495	19560	19560	19560	19560	0
488	20250305	115100	156825495	19560	19560	19560	19560	0
489	20250305	115000	156825495	19560	19560	19560	19560	0
490	20250305	114900	156825495	19560	19560	19560	19560	0
491	20250305	114800	156825495	19560	19560	19560	19560	0
492	20250305	114700	156825495	19560	19560	19560	19560	0
493	20250305	114600	156825495	19560	19560	19560	19560	0
494	20250305	114500	156825495	19560	19560	19560	19560	0
495	20250305	114400	156825495	19560	19560	19560	19560	0
496	20250305	114300	156825495	19560	19560	19560	19560	0
497	20250305	114200	156825495	19560	19530	19560	19530	2
498	20250305	114100	156786405	19560	19530	19560	19530	2
499	20250305	114000	156747315	19550	19530	19560	19530	180
500	20250305	113900	153231775	19530	19530	19530	19530	2
501	20250305	113800	153192715	19560	19560	19560	19560	3
502	20250305	113700	153134035	19560	19560	19560	19560	3
503	20250305	113600	153075355	19560	19560	19560	19560	6
504	20250305	113500	152957995	19560	19560	19560	19560	23
505	20250305	113400	152508115	19560	19560	19560	19560	0
506	20250305	113300	152508115	19560	19560	19560	19560	0
507	20250305	113200	152508115	19560	19560	19560	19560	0
508	20250305	113100	152508115	19560	19540	19560	19540	200
509	20250305	113000	148596685	19540	19530	19540	19500	22
510	20250305	112900	148167485	19530	19530	19530	19530	6
511	20250305	112800	148050305	19530	19530	19530	19530	9
512	20250305	112700	147874535	19510	19510	19510	19510	0
513	20250305	112600	147874535	19510	19510	19510	19510	0
514	20250305	112500	147874535	19510	19510	19510	19510	0
515	20250305	112400	147874535	19510	19510	19510	19510	0
516	20250305	112300	147874535	19510	19510	19510	19510	0
517	20250305	112200	147874535	19510	19510	19510	19510	0
518	20250305	112100	147874535	19510	19510	19510	19510	0
519	20250305	112000	147874535	19510	19520	19520	19510	28
520	20250305	111900	147327985	19540	19540	19540	19540	0
521	20250305	111800	147327985	19540	19540	19540	19540	0
522	20250305	111700	147327985	19540	19540	19540	19540	0
523	20250305	111600	147327985	19540	19540	19540	19540	3
524	20250305	111500	147269365	19540	19540	19540	19540	2
525	20250305	111400	147230285	19520	19520	19520	19520	0
526	20250305	111300	147230285	19520	19520	19520	19520	0
527	20250305	111200	147230285	19520	19520	19520	19520	0
528	20250305	111100	147230285	19520	19520	19520	19520	6
529	20250305	111000	147113165	19520	19520	19520	19520	2
530	20250305	110900	147074125	19540	19560	19560	19540	7
531	20250305	110800	146937255	19560	19560	19560	19560	6
532	20250305	110700	146819895	19550	19540	19550	19540	85
533	20250305	110600	145158555	19540	19540	19540	19540	9
534	20250305	110500	144982695	19540	19540	19540	19540	4
535	20250305	110400	144904535	19530	19500	19530	19480	327
536	20250305	110300	138527865	19500	19500	19500	19500	6
537	20250305	110200	138410865	19500	19500	19500	19500	9
538	20250305	110100	138235365	19500	19500	19500	19500	6
539	20250305	110000	138118365	19500	19500	19500	19500	6
540	20250305	105900	138001365	19500	19490	19500	19490	6
541	20250305	105800	137884375	19490	19490	19490	19490	3
542	20250305	105700	137825905	19500	19500	19500	19500	0
543	20250305	105600	137825905	19500	19500	19500	19500	0
544	20250305	105500	137825905	19500	19500	19500	19500	0
545	20250305	105400	137825905	19500	19480	19500	19480	2
546	20250305	105300	137786925	19500	19500	19500	19500	0
547	20250305	105200	137786925	19500	19500	19500	19500	0
548	20250305	105100	137786925	19500	19500	19500	19500	0
549	20250305	105000	137786925	19500	19500	19500	19500	0
550	20250305	104900	137786925	19500	19500	19500	19500	0
551	20250305	104800	137786925	19500	19500	19500	19500	0
552	20250305	104700	137786925	19500	19440	19500	19440	2
553	20250305	104600	137747985	19450	19440	19480	19440	231
554	20250305	104500	133255015	19430	19530	19530	19430	28
555	20250305	104400	132708385	19510	19440	19510	19440	47
556	20250305	104300	131793385	19440	19440	19440	19440	0
557	20250305	104200	131793385	19440	19440	19440	19440	0
558	20250305	104100	131793385	19440	19440	19440	19440	0
559	20250305	104000	131793385	19440	19440	19440	19440	0
560	20250305	103900	131793385	19440	19450	19450	19440	20
561	20250305	103800	131404525	19460	19460	19460	19460	0
562	20250305	103700	131404525	19460	19470	19470	19460	600
563	20250305	103600	119725525	19500	19500	19500	19500	1
564	20250305	103500	119706025	19500	19500	19500	19500	0
565	20250305	103400	119706025	19500	19500	19500	19500	0
566	20250305	103300	119706025	19500	19500	19500	19500	0
567	20250305	103200	119706025	19500	19500	19500	19500	0
568	20250305	103100	119706025	19500	19500	19500	19500	29
569	20250305	103000	119140525	19500	19500	19505	19500	10
570	20250305	102900	118945520	19460	19460	19460	19460	0
571	20250305	102800	118945520	19460	19460	19460	19460	0
572	20250305	102700	118945520	19460	19460	19460	19460	0
573	20250305	102600	118945520	19460	19460	19460	19460	0
574	20250305	102500	118945520	19460	19460	19460	19460	19
575	20250305	102400	118575780	19460	19460	19460	19460	0
576	20250305	102300	118575780	19460	19460	19460	19460	0
577	20250305	102200	118575780	19460	19460	19460	19460	0
578	20250305	102100	118575780	19460	19490	19490	19460	200
579	20250305	102000	114683060	19500	19500	19500	19500	0
580	20250305	101900	114683060	19500	19500	19500	19500	0
581	20250305	101800	114683060	19500	19500	19500	19500	0
582	20250305	101700	114683060	19500	19500	19500	19500	0
583	20250305	101600	114683060	19500	19500	19500	19500	1
584	20250305	101500	114663560	19490	19490	19490	19490	2
585	20250305	101400	114624580	19520	19520	19520	19520	10
586	20250305	101300	114429380	19490	19490	19490	19490	1
587	20250305	101200	114409890	19470	19470	19470	19470	77
588	20250305	101100	112910700	19460	19470	19470	19460	100
589	20250305	101000	110964480	19500	19500	19500	19500	0
590	20250305	100900	110964480	19500	19500	19500	19500	24
591	20250305	100800	110496480	19520	19520	19520	19520	0
592	20250305	100700	110496480	19520	19520	19520	19520	24
593	20250305	100600	110028000	19520	19520	19520	19520	2
594	20250305	100500	109988960	19470	19470	19470	19470	0
595	20250305	100400	109988960	19470	19470	19470	19470	0
596	20250305	100300	109988960	19470	19470	19470	19470	0
597	20250305	100200	109988960	19470	19470	19470	19470	0
598	20250305	100100	109988960	19470	19470	19470	19470	0
599	20250305	100000	109988960	19470	19490	19490	19470	43
600	20250305	095900	109151140	19500	19520	19520	19500	11
601	20250305	095800	108936580	19520	19520	19520	19520	18
602	20250305	095700	108585220	19520	19520	19520	19520	0
603	20250305	095600	108585220	19520	19520	19520	19520	0
604	20250305	095500	108585220	19520	19520	19520	19520	0
605	20250305	095400	108585220	19520	19490	19520	19490	77
606	20250305	095300	107083680	19480	19480	19480	19480	4
607	20250305	095200	107005760	19480	19480	19480	19480	5
608	20250305	095100	106908360	19480	19480	19480	19480	6
609	20250305	095000	106791480	19480	19470	19480	19430	11
610	20250305	094900	106577360	19470	19470	19470	19470	3
611	20250305	094800	106518950	19470	19470	19470	19470	0
612	20250305	094700	106518950	19470	19470	19470	19470	40
613	20250305	094600	105740150	19480	19480	19480	19480	0
614	20250305	094500	105740150	19480	19480	19480	19480	122
615	20250305	094400	103363590	19480	19480	19480	19480	6
616	20250305	094300	103246710	19480	19480	19480	19480	0
617	20250305	094200	103246710	19480	19480	19480	19480	1
618	20250305	094100	103227230	19450	19440	19450	19440	1364
619	20250305	094000	76698500	19380	19380	19380	19380	0
620	20250305	093900	76698500	19380	19380	19380	19380	15
621	20250305	093800	76407800	19390	19390	19390	19390	12
622	20250305	093700	76175120	19400	19400	19400	19400	0
623	20250305	093600	76175120	19400	19420	19420	19400	14
624	20250305	093500	75903270	19450	19450	19450	19450	3
625	20250305	093400	75844920	19500	19500	19500	19500	0
626	20250305	093300	75844920	19500	19500	19500	19500	0
627	20250305	093200	75844920	19500	19500	19500	19500	0
628	20250305	093100	75844920	19500	19500	19500	19500	6
629	20250305	093000	75727920	19500	19500	19500	19500	2
630	20250305	092900	75688920	19500	19500	19500	19500	0
631	20250305	092800	75688920	19500	19500	19500	19500	0
632	20250305	092700	75688920	19500	19500	19500	19500	0
633	20250305	092600	75688920	19500	19500	19500	19500	0
634	20250305	092500	75688920	19500	19480	19500	19480	345
635	20250305	092400	68963700	19480	19480	19480	19480	0
636	20250305	092300	68963700	19480	19480	19480	19480	45
637	20250305	092200	68087100	19480	19480	19480	19480	3
638	20250305	092100	68028660	19480	19490	19490	19480	6
639	20250305	092000	67911750	19490	19490	19490	19490	3
640	20250305	091900	67853280	19490	19490	19490	19490	3
641	20250305	091800	67794810	19490	19490	19490	19490	5
642	20250305	091700	67697360	19490	19490	19490	19490	1
643	20250305	091600	67677870	19490	19490	19490	19490	83
644	20250305	091500	66060200	19500	19500	19500	19500	1810
645	20250305	091400	30765200	19510	19510	19510	19510	0
646	20250305	091300	30765200	19510	19510	19510	19510	0
647	20250305	091200	30765200	19510	19510	19510	19510	0
648	20250305	091100	30765200	19510	19510	19510	19510	0
649	20250305	091000	30765200	19510	19490	19510	19490	128
650	20250305	090900	28268890	19490	19490	19490	19490	1
651	20250305	090800	28249400	19480	19480	19480	19480	0
652	20250305	090700	28249400	19480	19480	19480	19480	1
653	20250305	090600	28229920	19450	19420	19450	19300	1183
654	20250305	090500	5265550	19420	19430	19430	19420	264
655	20250305	090400	136050	19430	19430	19430	19430	1
656	20250305	090300	116620	19430	19430	19430	19430	2
657	20250305	090200	77760	19440	19440	19440	19440	0
658	20250305	090100	77760	19440	19440	19440	19440	0
659	20250305	090000	77760	19440	19440	19440	19440	4