KissMeData/079960/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195800	369915690	19450	19450	19450	19450	951
3	20250304	195700	369915690	19450	19450	19450	19450	0
4	20250304	195600	369915690	19450	19450	19450	19450	0
5	20250304	195500	369915690	19450	19450	19450	19450	0
6	20250304	195400	369915690	19450	19450	19450	19450	0
7	20250304	195300	369915690	19450	19450	19450	19450	0
8	20250304	195200	369915690	19450	19450	19450	19450	0
9	20250304	195100	369915690	19450	19450	19450	19450	0
10	20250304	195000	369915690	19450	19450	19450	19450	0
11	20250304	194900	369915690	19450	19450	19450	19450	0
12	20250304	194800	369915690	19450	19450	19450	19450	0
13	20250304	194700	369915690	19450	19450	19450	19450	0
14	20250304	194600	369915690	19450	19450	19450	19450	0
15	20250304	194500	369915690	19450	19450	19450	19450	0
16	20250304	194400	369915690	19450	19450	19450	19450	0
17	20250304	194300	369915690	19450	19450	19450	19450	0
18	20250304	194200	369915690	19450	19450	19450	19450	0
19	20250304	194100	369915690	19450	19450	19450	19450	0
20	20250304	194000	369915690	19450	19450	19450	19450	0
21	20250304	193900	369915690	19450	19450	19450	19450	0
22	20250304	193800	369915690	19450	19450	19450	19450	0
23	20250304	193700	369915690	19450	19450	19450	19450	0
24	20250304	193600	369915690	19450	19450	19450	19450	0
25	20250304	193500	369915690	19450	19450	19450	19450	0
26	20250304	193400	369915690	19450	19450	19450	19450	0
27	20250304	193300	369915690	19450	19450	19450	19450	0
28	20250304	193200	369915690	19450	19450	19450	19450	0
29	20250304	193100	369915690	19450	19450	19450	19450	0
30	20250304	193000	369915690	19450	19450	19450	19450	0
31	20250304	192900	369915690	19450	19450	19450	19450	0
32	20250304	192800	369915690	19450	19450	19450	19450	951
33	20250304	192700	369915690	19450	19450	19450	19450	0
34	20250304	192600	369915690	19450	19450	19450	19450	0
35	20250304	192500	369915690	19450	19450	19450	19450	0
36	20250304	192400	369915690	19450	19450	19450	19450	0
37	20250304	192300	369915690	19450	19450	19450	19450	0
38	20250304	192200	369915690	19450	19450	19450	19450	0
39	20250304	192100	369915690	19450	19450	19450	19450	0
40	20250304	192000	369915690	19450	19450	19450	19450	0
41	20250304	191900	369915690	19450	19450	19450	19450	0
42	20250304	191800	369915690	19450	19450	19450	19450	0
43	20250304	191700	369915690	19450	19450	19450	19450	0
44	20250304	191600	369915690	19450	19450	19450	19450	0
45	20250304	191500	369915690	19450	19450	19450	19450	0
46	20250304	191400	369915690	19450	19450	19450	19450	0
47	20250304	191300	369915690	19450	19450	19450	19450	0
48	20250304	191200	369915690	19450	19450	19450	19450	0
49	20250304	191100	369915690	19450	19450	19450	19450	0
50	20250304	191000	369915690	19450	19450	19450	19450	0
51	20250304	190900	369915690	19450	19450	19450	19450	0
52	20250304	190800	369915690	19450	19450	19450	19450	0
53	20250304	190700	369915690	19450	19450	19450	19450	0
54	20250304	190600	369915690	19450	19450	19450	19450	0
55	20250304	190500	369915690	19450	19450	19450	19450	0
56	20250304	190400	369915690	19450	19450	19450	19450	0
57	20250304	190300	369915690	19450	19450	19450	19450	0
58	20250304	190200	369915690	19450	19450	19450	19450	0
59	20250304	190100	369915690	19450	19450	19450	19450	0
60	20250304	190000	369915690	19450	19450	19450	19450	0
61	20250304	185900	369915690	19450	19450	19450	19450	0
62	20250304	185800	369915690	19450	19450	19450	19450	951
63	20250304	185700	369915690	19450	19450	19450	19450	0
64	20250304	185600	369915690	19450	19450	19450	19450	0
65	20250304	185500	369915690	19450	19450	19450	19450	0
66	20250304	185400	369915690	19450	19450	19450	19450	0
67	20250304	185300	369915690	19450	19450	19450	19450	0
68	20250304	185200	369915690	19450	19450	19450	19450	0
69	20250304	185100	369915690	19450	19450	19450	19450	0
70	20250304	185000	369915690	19450	19450	19450	19450	0
71	20250304	184900	369915690	19450	19450	19450	19450	0
72	20250304	184800	369915690	19450	19450	19450	19450	0
73	20250304	184700	369915690	19450	19450	19450	19450	0
74	20250304	184600	369915690	19450	19450	19450	19450	0
75	20250304	184500	369915690	19450	19450	19450	19450	0
76	20250304	184400	369915690	19450	19450	19450	19450	0
77	20250304	184300	369915690	19450	19450	19450	19450	0
78	20250304	184200	369915690	19450	19450	19450	19450	0
79	20250304	184100	369915690	19450	19450	19450	19450	0
80	20250304	184000	369915690	19450	19450	19450	19450	0
81	20250304	183900	369915690	19450	19450	19450	19450	0
82	20250304	183800	369915690	19450	19450	19450	19450	0
83	20250304	183700	369915690	19450	19450	19450	19450	0
84	20250304	183600	369915690	19450	19450	19450	19450	0
85	20250304	183500	369915690	19450	19450	19450	19450	0
86	20250304	183400	369915690	19450	19450	19450	19450	0
87	20250304	183300	369915690	19450	19450	19450	19450	0
88	20250304	183200	369915690	19450	19450	19450	19450	0
89	20250304	183100	369915690	19450	19450	19450	19450	0
90	20250304	183000	369915690	19450	19450	19450	19450	0
91	20250304	182900	369915690	19450	19450	19450	19450	0
92	20250304	182800	369915690	19450	19450	19450	19450	951
93	20250304	182700	369915690	19450	19450	19450	19450	0
94	20250304	182600	369915690	19450	19450	19450	19450	0
95	20250304	182500	369915690	19450	19450	19450	19450	0
96	20250304	182400	369915690	19450	19450	19450	19450	0
97	20250304	182300	369915690	19450	19450	19450	19450	0
98	20250304	182200	369915690	19450	19450	19450	19450	0
99	20250304	182100	369915690	19450	19450	19450	19450	0
100	20250304	182000	369915690	19450	19450	19450	19450	0
101	20250304	181900	369915690	19450	19450	19450	19450	0
102	20250304	181800	369915690	19450	19450	19450	19450	0
103	20250304	181700	369915690	19450	19450	19450	19450	0
104	20250304	181600	369915690	19450	19450	19450	19450	0
105	20250304	181500	369915690	19450	19450	19450	19450	0
106	20250304	181400	369915690	19450	19450	19450	19450	0
107	20250304	181300	369915690	19450	19450	19450	19450	0
108	20250304	181200	369915690	19450	19450	19450	19450	0
109	20250304	181100	369915690	19450	19450	19450	19450	0
110	20250304	181000	369915690	19450	19450	19450	19450	0
111	20250304	180900	369915690	19450	19450	19450	19450	0
112	20250304	180800	369915690	19450	19450	19450	19450	0
113	20250304	180700	369915690	19450	19450	19450	19450	0
114	20250304	180600	369915690	19450	19450	19450	19450	0
115	20250304	180500	369915690	19450	19450	19450	19450	0
116	20250304	180400	369915690	19450	19450	19450	19450	0
117	20250304	180300	369915690	19450	19450	19450	19450	0
118	20250304	180200	369915690	19450	19450	19450	19450	0
119	20250304	180100	369915690	19450	19450	19450	19450	0
120	20250304	180000	369915690	19450	19450	19450	19450	0
121	20250304	175900	369915690	19450	19450	19450	19450	0
122	20250304	175800	369915690	19450	19450	19450	19450	951
123	20250304	175700	369915690	19450	19450	19450	19450	0
124	20250304	175600	369915690	19450	19450	19450	19450	0
125	20250304	175500	369915690	19450	19450	19450	19450	0
126	20250304	175400	369915690	19450	19450	19450	19450	0
127	20250304	175300	369915690	19450	19450	19450	19450	0
128	20250304	175200	369915690	19450	19450	19450	19450	0
129	20250304	175100	369915690	19450	19450	19450	19450	0
130	20250304	175000	369915690	19450	19450	19450	19450	0
131	20250304	174900	369915690	19450	19450	19450	19450	0
132	20250304	174800	369915690	19450	19450	19450	19450	0
133	20250304	174700	369915690	19450	19450	19450	19450	0
134	20250304	174600	369915690	19450	19450	19450	19450	0
135	20250304	174500	369915690	19450	19450	19450	19450	0
136	20250304	174400	369915690	19450	19450	19450	19450	0
137	20250304	174300	369915690	19450	19450	19450	19450	0
138	20250304	174200	369915690	19450	19450	19450	19450	0
139	20250304	174100	369915690	19450	19450	19450	19450	0
140	20250304	174000	369915690	19450	19450	19450	19450	0
141	20250304	173900	369915690	19450	19450	19450	19450	0
142	20250304	173800	369915690	19450	19450	19450	19450	0
143	20250304	173700	369915690	19450	19450	19450	19450	0
144	20250304	173600	369915690	19450	19450	19450	19450	0
145	20250304	173500	369915690	19450	19450	19450	19450	0
146	20250304	173400	369915690	19450	19450	19450	19450	0
147	20250304	173300	369915690	19450	19450	19450	19450	0
148	20250304	173200	369915690	19450	19450	19450	19450	0
149	20250304	173100	369915690	19450	19450	19450	19450	0
150	20250304	173000	369915690	19450	19450	19450	19450	0
151	20250304	172900	369915690	19450	19450	19450	19450	0
152	20250304	172800	369915690	19450	19450	19450	19450	951
153	20250304	172700	369915690	19450	19450	19450	19450	0
154	20250304	172600	369915690	19450	19450	19450	19450	0
155	20250304	172500	369915690	19450	19450	19450	19450	0
156	20250304	172400	369915690	19450	19450	19450	19450	0
157	20250304	172300	369915690	19450	19450	19450	19450	0
158	20250304	172200	369915690	19450	19450	19450	19450	0
159	20250304	172100	369915690	19450	19450	19450	19450	0
160	20250304	172000	369915690	19450	19450	19450	19450	0
161	20250304	171900	369915690	19450	19450	19450	19450	0
162	20250304	171800	369915690	19450	19450	19450	19450	0
163	20250304	171700	369915690	19450	19450	19450	19450	0
164	20250304	171600	369915690	19450	19450	19450	19450	0
165	20250304	171500	369915690	19450	19450	19450	19450	0
166	20250304	171400	369915690	19450	19450	19450	19450	0
167	20250304	171300	369915690	19450	19450	19450	19450	0
168	20250304	171200	369915690	19450	19450	19450	19450	0
169	20250304	171100	369915690	19450	19450	19450	19450	0
170	20250304	171000	369915690	19450	19450	19450	19450	0
171	20250304	170900	369915690	19450	19450	19450	19450	0
172	20250304	170800	369915690	19450	19450	19450	19450	0
173	20250304	170700	369915690	19450	19450	19450	19450	0
174	20250304	170600	369915690	19450	19450	19450	19450	0
175	20250304	170500	369915690	19450	19450	19450	19450	0
176	20250304	170400	369915690	19450	19450	19450	19450	0
177	20250304	170300	369915690	19450	19450	19450	19450	0
178	20250304	170200	369915690	19450	19450	19450	19450	0
179	20250304	170100	369915690	19450	19450	19450	19450	0
180	20250304	170000	369915690	19450	19450	19450	19450	0
181	20250304	165900	369915690	19450	19450	19450	19450	0
182	20250304	165800	369915690	19450	19450	19450	19450	951
183	20250304	165700	369915690	19450	19450	19450	19450	0
184	20250304	165600	369915690	19450	19450	19450	19450	0
185	20250304	165500	369915690	19450	19450	19450	19450	0
186	20250304	165400	369915690	19450	19450	19450	19450	0
187	20250304	165300	369915690	19450	19450	19450	19450	0
188	20250304	165200	369915690	19450	19450	19450	19450	0
189	20250304	165100	369915690	19450	19450	19450	19450	0
190	20250304	165000	369915690	19450	19450	19450	19450	0
191	20250304	164900	369915690	19450	19450	19450	19450	0
192	20250304	164800	369915690	19450	19450	19450	19450	0
193	20250304	164700	369915690	19450	19450	19450	19450	0
194	20250304	164600	369915690	19450	19450	19450	19450	0
195	20250304	164500	369915690	19450	19450	19450	19450	0
196	20250304	164400	369915690	19450	19450	19450	19450	0
197	20250304	164300	369915690	19450	19450	19450	19450	0
198	20250304	164200	369915690	19450	19450	19450	19450	0
199	20250304	164100	369915690	19450	19450	19450	19450	0
200	20250304	164000	369915690	19450	19450	19450	19450	0
201	20250304	163900	369915690	19450	19450	19450	19450	0
202	20250304	163800	369915690	19450	19450	19450	19450	0
203	20250304	163700	369915690	19450	19450	19450	19450	0
204	20250304	163600	369915690	19450	19450	19450	19450	0
205	20250304	163500	369915690	19450	19450	19450	19450	0
206	20250304	163400	369915690	19450	19450	19450	19450	0
207	20250304	163300	369915690	19450	19450	19450	19450	0
208	20250304	163200	369915690	19450	19450	19450	19450	0
209	20250304	163100	369915690	19450	19450	19450	19450	0
210	20250304	163000	369915690	19450	19450	19450	19450	0
211	20250304	162900	369915690	19450	19450	19450	19450	0
212	20250304	162800	369915690	19450	19450	19450	19450	951
213	20250304	162700	369915690	19450	19450	19450	19450	0
214	20250304	162600	369915690	19450	19450	19450	19450	0
215	20250304	162500	369915690	19450	19450	19450	19450	0
216	20250304	162400	369915690	19450	19450	19450	19450	0
217	20250304	162300	369915690	19450	19450	19450	19450	0
218	20250304	162200	369915690	19450	19450	19450	19450	0
219	20250304	162100	369915690	19450	19450	19450	19450	0
220	20250304	162000	369915690	19450	19450	19450	19450	0
221	20250304	161900	369915690	19450	19450	19450	19450	0
222	20250304	161800	369915690	19450	19450	19450	19450	0
223	20250304	161700	369915690	19450	19450	19450	19450	0
224	20250304	161600	369915690	19450	19450	19450	19450	0
225	20250304	161500	369915690	19450	19450	19450	19450	0
226	20250304	161400	369915690	19450	19450	19450	19450	0
227	20250304	161300	369915690	19450	19450	19450	19450	0
228	20250304	161200	369915690	19450	19450	19450	19450	0
229	20250304	161100	369915690	19450	19450	19450	19450	0
230	20250304	161000	369915690	19450	19450	19450	19450	0
231	20250304	160900	369915690	19450	19450	19450	19450	0
232	20250304	160800	369915690	19450	19450	19450	19450	0
233	20250304	160700	369915690	19450	19450	19450	19450	0
234	20250304	160600	369915690	19450	19450	19450	19450	0
235	20250304	160500	369915690	19450	19450	19450	19450	0
236	20250304	160400	369915690	19450	19450	19450	19450	0
237	20250304	160300	369915690	19450	19450	19450	19450	0
238	20250304	160200	369915690	19450	19450	19450	19450	0
239	20250304	160100	369915690	19450	19450	19450	19450	0
240	20250304	160000	369915690	19450	19450	19450	19450	0
241	20250304	155900	369915690	19450	19450	19450	19450	0
242	20250304	155800	369915690	19450	19450	19450	19450	951
243	20250304	155700	369915690	19450	19450	19450	19450	0
244	20250304	155600	369915690	19450	19450	19450	19450	0
245	20250304	155500	369915690	19450	19450	19450	19450	0
246	20250304	155400	369915690	19450	19450	19450	19450	0
247	20250304	155300	369915690	19450	19450	19450	19450	0
248	20250304	155200	369915690	19450	19450	19450	19450	0
249	20250304	155100	369915690	19450	19450	19450	19450	0
250	20250304	155000	369915690	19450	19450	19450	19450	0
251	20250304	154900	369915690	19450	19450	19450	19450	0
252	20250304	154800	369915690	19450	19450	19450	19450	0
253	20250304	154700	369915690	19450	19450	19450	19450	0
254	20250304	154600	369915690	19450	19450	19450	19450	0
255	20250304	154500	369915690	19450	19450	19450	19450	0
256	20250304	154400	369915690	19450	19450	19450	19450	0
257	20250304	154300	369915690	19450	19450	19450	19450	0
258	20250304	154200	369915690	19450	19450	19450	19450	0
259	20250304	154100	369915690	19450	19450	19450	19450	0
260	20250304	154000	369915690	19450	19450	19450	19450	0
261	20250304	153900	369915690	19450	19450	19450	19450	0
262	20250304	153800	369915690	19450	19450	19450	19450	0
263	20250304	153700	369915690	19450	19450	19450	19450	0
264	20250304	153600	369915690	19450	19450	19450	19450	0
265	20250304	153500	369915690	19450	19450	19450	19450	0
266	20250304	153400	369915690	19450	19450	19450	19450	0
267	20250304	153300	369915690	19450	19450	19450	19450	0
268	20250304	153200	369915690	19450	19450	19450	19450	0
269	20250304	153100	369915690	19450	19450	19450	19450	0
270	20250304	153000	369915690	19450	19450	19450	19450	951
271	20250304	152900	351418740	19500	19500	19500	19500	0
272	20250304	152800	351418740	19500	19500	19500	19500	0
273	20250304	152700	351418740	19500	19500	19500	19500	0
274	20250304	152600	351418740	19500	19500	19500	19500	0
275	20250304	152500	351418740	19500	19500	19500	19500	0
276	20250304	152400	351418740	19500	19500	19500	19500	0
277	20250304	152300	351418740	19500	19500	19500	19500	0
278	20250304	152200	351418740	19500	19500	19500	19500	0
279	20250304	152100	351418740	19500	19500	19500	19500	0
280	20250304	152000	351418740	19500	19500	19500	19500	0
281	20250304	151900	351418740	19500	19350	19500	19350	535
282	20250304	151800	341032920	19350	19330	19350	19330	120
283	20250304	151700	338711640	19350	19300	19350	19300	100
284	20250304	151600	336779010	19220	19220	19220	19220	0
285	20250304	151500	336779010	19220	19220	19220	19220	62
286	20250304	151400	335587370	19310	19310	19310	19310	0
287	20250304	151300	335587370	19310	19310	19310	19310	0
288	20250304	151200	335587370	19310	19310	19310	19310	0
289	20250304	151100	335587370	19310	19270	19310	19270	300
290	20250304	151000	329803850	19190	19190	19190	19190	1
291	20250304	150900	329784660	19270	19240	19270	19240	105
292	20250304	150800	327762950	19250	19190	19250	19190	103
293	20250304	150700	325784330	19190	19190	19190	19190	3
294	20250304	150600	325726760	19200	19200	19200	19200	500
295	20250304	150500	316126760	19200	19200	19200	19200	0
296	20250304	150400	316126760	19200	19200	19200	19200	1036
297	20250304	150300	296235560	19200	19200	19200	19200	52
298	20250304	150200	295237160	19200	19180	19200	19180	200
299	20250304	150100	291397720	19170	19170	19170	19170	1
300	20250304	150000	291378550	19180	19190	19190	19180	2
301	20250304	145900	291340180	19200	19200	19200	19200	0
302	20250304	145800	291340180	19200	19200	19200	19200	38
303	20250304	145700	290610580	19210	19150	19210	19150	267
304	20250304	145600	285486480	19150	19150	19150	19150	0
305	20250304	145500	285486480	19150	19150	19150	19150	21
306	20250304	145400	285084330	19150	19150	19150	19150	0
307	20250304	145300	285084330	19150	19150	19150	19150	0
308	20250304	145200	285084330	19150	19150	19150	19150	0
309	20250304	145100	285084330	19150	19150	19150	19150	0
310	20250304	145000	285084330	19150	19150	19150	19150	182
311	20250304	144900	281599030	19160	19080	19160	19080	360
312	20250304	144800	274707450	19070	19070	19070	19070	132
313	20250304	144700	272190210	19080	19080	19080	19080	0
314	20250304	144600	272190210	19080	19080	19080	19080	26
315	20250304	144500	271694130	19060	19060	19060	19060	0
316	20250304	144400	271694130	19060	19060	19060	19060	0
317	20250304	144300	271694130	19060	19060	19060	19060	0
318	20250304	144200	271694130	19060	19060	19060	19060	0
319	20250304	144100	271694130	19060	19060	19060	19050	25
320	20250304	144000	271217640	19090	19090	19090	19090	0
321	20250304	143900	271217640	19090	19090	19090	19090	2
322	20250304	143800	271179460	19050	19050	19050	19050	0
323	20250304	143700	271179460	19050	19050	19050	19050	2
324	20250304	143600	271141360	19050	19050	19050	19050	0
325	20250304	143500	271141360	19050	19050	19050	19050	0
326	20250304	143400	271141360	19050	19050	19050	19050	26
327	20250304	143300	270646060	19100	19100	19100	19100	0
328	20250304	143200	270646060	19100	19100	19100	19100	0
329	20250304	143100	270646060	19100	19100	19100	19100	0
330	20250304	143000	270646060	19100	19100	19100	19100	0
331	20250304	142900	270646060	19100	19100	19100	19100	0
332	20250304	142800	270646060	19100	19100	19100	19100	0
333	20250304	142700	270646060	19100	19100	19100	19100	26
334	20250304	142600	270149460	19050	19050	19050	19050	0
335	20250304	142500	270149460	19050	19050	19050	19050	0
336	20250304	142400	270149460	19050	19050	19050	19050	0
337	20250304	142300	270149460	19050	19050	19050	19050	0
338	20250304	142200	270149460	19050	19050	19050	19050	0
339	20250304	142100	270149460	19050	19050	19050	19050	0
340	20250304	142000	270149460	19050	19050	19050	19050	0
341	20250304	141900	270149460	19050	19050	19050	19050	12
342	20250304	141800	269920860	19020	19020	19020	19020	0
343	20250304	141700	269920860	19020	19020	19020	19020	0
344	20250304	141600	269920860	19020	19020	19020	19020	0
345	20250304	141500	269920860	19020	19020	19020	19020	0
346	20250304	141400	269920860	19020	19020	19020	19020	85
347	20250304	141300	268304160	19030	19030	19030	19030	0
348	20250304	141200	268304160	19030	19030	19030	19030	0
349	20250304	141100	268304160	19030	19030	19030	19030	0
350	20250304	141000	268304160	19030	19030	19030	19030	0
351	20250304	140900	268304160	19030	19030	19030	19030	0
352	20250304	140800	268304160	19030	19030	19030	19030	18
353	20250304	140700	267961620	19040	19040	19040	19040	0
354	20250304	140600	267961620	19040	19040	19040	19040	0
355	20250304	140500	267961620	19040	19050	19050	19040	207
356	20250304	140400	264018280	19060	19060	19060	19060	0
357	20250304	140300	264018280	19060	19060	19060	19060	0
358	20250304	140200	264018280	19060	19060	19060	19060	0
359	20250304	140100	264018280	19060	19060	19060	19060	2
360	20250304	140000	263980160	19050	19050	19050	19050	0
361	20250304	135900	263980160	19050	19050	19050	19050	0
362	20250304	135800	263980160	19050	19050	19050	19050	0
363	20250304	135700	263980160	19050	19050	19050	19050	0
364	20250304	135600	263980160	19050	19050	19050	19050	0
365	20250304	135500	263980160	19050	19050	19050	19050	0
366	20250304	135400	263980160	19050	19050	19050	19050	56
367	20250304	135300	262913360	19050	19050	19050	19050	2
368	20250304	135200	262875260	19050	19050	19050	19050	0
369	20250304	135100	262875260	19050	19050	19050	19050	0
370	20250304	135000	262875260	19050	19050	19050	19050	0
371	20250304	134900	262875260	19050	19050	19050	19050	0
372	20250304	134800	262875260	19050	19050	19050	19050	28
373	20250304	134700	262341860	19050	19050	19050	19050	0
374	20250304	134600	262341860	19050	19050	19050	19050	0
375	20250304	134500	262341860	19050	19050	19050	19050	0
376	20250304	134400	262341860	19050	19050	19050	19050	50
377	20250304	134300	261389360	19050	19050	19050	19050	0
378	20250304	134200	261389360	19050	19050	19050	19050	0
379	20250304	134100	261389360	19050	19050	19050	19050	26
380	20250304	134000	260894060	19050	19050	19050	19050	0
381	20250304	133900	260894060	19050	19050	19050	19050	0
382	20250304	133800	260894060	19050	19050	19050	19050	0
383	20250304	133700	260894060	19050	19050	19050	19050	0
384	20250304	133600	260894060	19050	19050	19050	19050	0
385	20250304	133500	260894060	19050	19070	19070	19050	203
386	20250304	133400	257025940	19070	19070	19070	19070	0
387	20250304	133300	257025940	19070	19070	19070	19070	0
388	20250304	133200	257025940	19070	19070	19070	19070	0
389	20250304	133100	257025940	19070	19070	19070	19070	19
390	20250304	133000	256663610	19070	19070	19070	19070	0
391	20250304	132900	256663610	19070	19070	19070	19070	0
392	20250304	132800	256663610	19070	19060	19070	19060	33
393	20250304	132700	256034560	19060	19060	19060	19060	0
394	20250304	132600	256034560	19060	19060	19060	19060	0
395	20250304	132500	256034560	19060	19060	19060	19060	0
396	20250304	132400	256034560	19060	19060	19060	19060	0
397	20250304	132300	256034560	19060	19060	19060	19060	0
398	20250304	132200	256034560	19060	19060	19060	19060	0
399	20250304	132100	256034560	19060	19060	19060	19060	27
400	20250304	132000	255519940	19060	19060	19060	19060	0
401	20250304	131900	255519940	19060	19060	19060	19060	0
402	20250304	131800	255519940	19060	19060	19060	19060	0
403	20250304	131700	255519940	19060	19060	19060	19060	20
404	20250304	131600	255138740	19060	19060	19060	19060	0
405	20250304	131500	255138740	19060	19060	19060	19060	0
406	20250304	131400	255138740	19060	19060	19060	19060	6
407	20250304	131300	255024380	19060	19060	19060	19060	1
408	20250304	131200	255005320	19060	19060	19060	19060	14
409	20250304	131100	254738480	19070	19070	19070	19070	0
410	20250304	131000	254738480	19070	19070	19070	19070	48
411	20250304	130900	253823120	19070	19070	19070	19070	0
412	20250304	130800	253823120	19070	19070	19070	19070	4
413	20250304	130700	253746840	19080	19080	19080	19080	0
414	20250304	130600	253746840	19080	19080	19080	19080	0
415	20250304	130500	253746840	19080	19080	19080	19080	1
416	20250304	130400	253727760	19040	19040	19040	19040	0
417	20250304	130300	253727760	19040	19040	19040	19040	0
418	20250304	130200	253727760	19040	19110	19110	19040	500
419	20250304	130100	244200650	19120	19120	19120	19120	1
420	20250304	130000	244181530	19130	19130	19130	19130	19
421	20250304	125900	243818060	19150	19150	19150	19150	0
422	20250304	125800	243818060	19150	19150	19150	19150	0
423	20250304	125700	243818060	19150	19150	19150	19150	0
424	20250304	125600	243818060	19150	19150	19150	19150	0
425	20250304	125500	243818060	19150	19150	19150	19150	0
426	20250304	125400	243818060	19150	19150	19150	19150	1
427	20250304	125300	243798910	19140	19140	19140	19140	0
428	20250304	125200	243798910	19140	19140	19140	19140	0
429	20250304	125100	243798910	19140	19140	19140	19140	0
430	20250304	125000	243798910	19140	19140	19140	19140	1
431	20250304	124900	243779770	19110	19110	19110	19110	0
432	20250304	124800	243779770	19110	19100	19110	19100	54
433	20250304	124700	242748360	19100	19100	19100	19100	0
434	20250304	124600	242748360	19100	19100	19100	19100	0
435	20250304	124500	242748360	19100	19100	19100	19100	0
436	20250304	124400	242748360	19100	19100	19100	19100	21
437	20250304	124300	242347260	19100	19100	19100	19100	0
438	20250304	124200	242347260	19100	19100	19100	19100	0
439	20250304	124100	242347260	19100	19100	19100	19100	3
440	20250304	124000	242289960	19120	19120	19120	19120	0
441	20250304	123900	242289960	19120	19120	19120	19120	0
442	20250304	123800	242289960	19120	19120	19120	19120	0
443	20250304	123700	242289960	19120	19120	19120	19120	0
444	20250304	123600	242289960	19120	19120	19120	19120	2
445	20250304	123500	242251720	19100	19100	19100	19100	0
446	20250304	123400	242251720	19100	19130	19130	19100	20
447	20250304	123300	241869690	19130	19110	19130	19110	52
448	20250304	123200	240875850	19100	19100	19100	19100	0
449	20250304	123100	240875850	19100	19100	19100	19100	1
450	20250304	123000	240856750	19110	19110	19110	19110	0
451	20250304	122900	240856750	19110	19110	19110	19110	0
452	20250304	122800	240856750	19110	19110	19110	19110	5
453	20250304	122700	240761200	19120	19120	19120	19120	0
454	20250304	122600	240761200	19120	19120	19120	19120	1
455	20250304	122500	240742080	19130	19130	19130	19130	0
456	20250304	122400	240742080	19130	19130	19130	19130	0
457	20250304	122300	240742080	19130	19130	19130	19130	0
458	20250304	122200	240742080	19130	19130	19130	19130	0
459	20250304	122100	240742080	19130	19140	19140	19130	2
460	20250304	122000	240703810	19160	19160	19160	19160	0
461	20250304	121900	240703810	19160	19160	19160	19160	0
462	20250304	121800	240703810	19160	19160	19160	19160	0
463	20250304	121700	240703810	19160	19230	19230	19160	22
464	20250304	121600	240281070	19260	19260	19260	19260	0
465	20250304	121500	240281070	19260	19260	19260	19260	0
466	20250304	121400	240281070	19260	19250	19260	19250	201
467	20250304	121300	236411450	19240	19190	19240	19190	22
468	20250304	121200	235988760	19190	19090	19190	19070	122
469	20250304	121100	233648380	19100	19070	19130	19050	436
470	20250304	121000	225339150	19120	19120	19120	19120	0
471	20250304	120900	225339150	19120	19120	19120	19120	0
472	20250304	120800	225339150	19120	19120	19120	19120	0
473	20250304	120700	225339150	19120	19080	19120	19080	6
474	20250304	120600	225224570	19060	19080	19100	19060	3
475	20250304	120500	225167330	19110	19110	19110	19110	0
476	20250304	120400	225167330	19110	19090	19120	19080	38
477	20250304	120300	224441140	19080	19080	19100	19080	3
478	20250304	120200	224383880	19090	19100	19100	19090	15
479	20250304	120100	224097490	19110	19110	19110	19110	5
480	20250304	120000	224001940	19115	19115	19115	19115	0
481	20250304	115900	224001940	19115	19115	19115	19115	0
482	20250304	115800	224001940	19115	19115	19115	19115	0
483	20250304	115700	224001940	19115	19115	19115	19115	0
484	20250304	115600	224001940	19115	19115	19115	19115	0
485	20250304	115500	224001940	19115	19115	19115	19115	0
486	20250304	115400	224001940	19115	19110	19115	19110	51
487	20250304	115300	223027200	19110	19110	19110	19110	0
488	20250304	115200	223027200	19110	19110	19110	19110	0
489	20250304	115100	223027200	19110	19110	19110	19110	0
490	20250304	115000	223027200	19110	19110	19110	19110	7
491	20250304	114900	222893430	19120	19120	19120	19120	0
492	20250304	114800	222893430	19120	19120	19120	19120	1
493	20250304	114700	222874310	19115	19115	19115	19115	0
494	20250304	114600	222874310	19115	19115	19115	19115	0
495	20250304	114500	222874310	19115	19120	19130	19115	39
496	20250304	114400	222128805	19110	19110	19110	19110	0
497	20250304	114300	222128805	19110	19090	19110	19090	59
498	20250304	114200	221002095	19090	19090	19090	19090	24
499	20250304	114100	220543935	19110	19090	19110	19090	27
500	20250304	114000	220028485	19080	19080	19080	19080	0
501	20250304	113900	220028485	19080	19090	19090	19080	38
502	20250304	113800	219303325	19070	19070	19070	19070	0
503	20250304	113700	219303325	19070	19070	19070	19070	0
504	20250304	113600	219303325	19070	19070	19070	19070	0
505	20250304	113500	219303325	19070	19070	19070	19070	0
506	20250304	113400	219303325	19070	19070	19070	19070	26
507	20250304	113300	218807505	19070	19070	19070	19070	0
508	20250304	113200	218807505	19070	19070	19070	19070	1
509	20250304	113100	218788435	19070	19070	19070	19070	0
510	20250304	113000	218788435	19070	19070	19070	19070	0
511	20250304	112900	218788435	19070	19070	19070	19070	0
512	20250304	112800	218788435	19070	19080	19080	19070	171
513	20250304	112700	215525765	19090	19090	19090	19090	0
514	20250304	112600	215525765	19090	19090	19090	19090	0
515	20250304	112500	215525765	19090	19090	19110	19090	291
516	20250304	112400	209969165	19080	19050	19080	19050	8
517	20250304	112300	209816665	19050	19020	19050	19020	2
518	20250304	112200	209778595	19010	19010	19010	19010	0
519	20250304	112100	209778595	19010	19010	19010	19010	26
520	20250304	112000	209284335	19050	19050	19050	19050	0
521	20250304	111900	209284335	19050	19050	19050	19050	0
522	20250304	111800	209284335	19050	18990	19050	18990	6
523	20250304	111700	209170095	19040	18980	19050	18980	427
524	20250304	111600	201057035	18990	18990	18990	18990	0
525	20250304	111500	201057035	18990	19000	19000	18920	1399
526	20250304	111400	174534415	19020	19000	19020	19000	35
527	20250304	111300	173869135	19000	19010	19010	19000	100
528	20250304	111200	171969075	19010	19010	19010	19010	0
529	20250304	111100	171969075	19010	19010	19010	19010	2
530	20250304	111000	171931055	19020	19020	19020	19020	0
531	20250304	110900	171931055	19020	19020	19020	19020	0
532	20250304	110800	171931055	19020	19020	19020	19020	18
533	20250304	110700	171588695	19030	19020	19050	19020	6
534	20250304	110600	171474485	19000	19000	19000	19000	0
535	20250304	110500	171474485	19000	19000	19000	19000	0
536	20250304	110400	171474485	19000	19000	19000	19000	15
537	20250304	110300	171189485	19000	19020	19030	19000	202
538	20250304	110200	167351345	19010	19010	19010	19010	120
539	20250304	110100	165070145	19010	19020	19020	19010	28
540	20250304	110000	164537845	19020	19020	19020	19020	2
541	20250304	105900	164499805	19020	19020	19020	19020	0
542	20250304	105800	164499805	19020	19020	19020	19020	2
543	20250304	105700	164461765	19020	19020	19020	19020	3
544	20250304	105600	164404705	19010	19010	19010	19010	0
545	20250304	105500	164404705	19010	19020	19020	19010	105
546	20250304	105400	162408605	19020	19030	19030	19020	36
547	20250304	105300	161723835	19030	19030	19030	19030	5
548	20250304	105200	161628685	19020	19020	19020	19020	0
549	20250304	105100	161628685	19020	19020	19020	19020	2
550	20250304	105000	161590645	19020	19020	19020	19020	0
551	20250304	104900	161590645	19020	19020	19020	19020	4
552	20250304	104800	161514565	19020	19010	19020	19010	45
553	20250304	104700	160658925	19020	19020	19020	19020	82
554	20250304	104600	159099285	19020	19020	19020	19020	1
555	20250304	104500	159080265	19020	19020	19020	19020	1
556	20250304	104400	159061245	19050	19000	19050	19000	6
557	20250304	104300	158947125	18990	18960	18990	18960	838
558	20250304	104200	143041985	18970	18970	18970	18970	122
559	20250304	104100	140727645	18970	18990	18990	18970	1241
560	20250304	104000	117172585	18990	18990	18990	18990	0
561	20250304	103900	117172585	18990	18990	18990	18990	0
562	20250304	103800	117172585	18990	18990	18990	18990	2
563	20250304	103700	117134605	19000	19000	19000	19000	2
564	20250304	103600	117096605	19000	19000	19000	19000	46
565	20250304	103500	116222605	19000	19000	19000	19000	22
566	20250304	103400	115804605	18990	18990	18990	18990	49
567	20250304	103300	114874095	19000	19010	19010	19000	178
568	20250304	103200	111491785	19020	19020	19020	19020	0
569	20250304	103100	111491785	19020	19040	19040	19020	77
570	20250304	103000	110027175	19050	19050	19050	19050	0
571	20250304	102900	110027175	19050	19050	19050	19050	4
572	20250304	102800	109950975	19050	19050	19050	19050	0
573	20250304	102700	109950975	19050	19070	19070	19050	1000
574	20250304	102600	90891415	19100	19100	19100	19100	0
575	20250304	102500	90891415	19100	19100	19100	19100	0
576	20250304	102400	90891415	19100	19080	19100	19080	2
577	20250304	102300	90853235	19070	19070	19070	19070	0
578	20250304	102200	90853235	19070	19070	19070	19070	51
579	20250304	102100	89880665	19070	19070	19070	19070	1
580	20250304	102000	89861595	19070	19070	19070	19070	2
581	20250304	101900	89823455	19070	19070	19070	19070	2
582	20250304	101800	89785315	19070	19070	19070	19070	0
583	20250304	101700	89785315	19070	19070	19070	19070	0
584	20250304	101600	89785315	19070	19070	19070	19070	2
585	20250304	101500	89747175	19070	19070	19070	19070	17
586	20250304	101400	89422985	19100	19040	19100	19040	70
587	20250304	101300	88088545	19060	19060	19060	19060	0
588	20250304	101200	88088545	19060	19060	19060	19060	0
589	20250304	101100	88088545	19060	19060	19060	19060	0
590	20250304	101000	88088545	19060	19030	19060	19030	4
591	20250304	100900	88012365	19030	19030	19030	19030	73
592	20250304	100800	86623175	19040	19060	19060	19040	66
593	20250304	100700	85365955	19070	19070	19070	19070	2
594	20250304	100600	85327815	19070	19070	19070	19070	3
595	20250304	100500	85270605	19100	19100	19100	19100	0
596	20250304	100400	85270605	19100	19100	19100	19100	2
597	20250304	100300	85232405	19080	19100	19100	19080	9
598	20250304	100200	85060645	19100	19100	19100	19100	0
599	20250304	100100	85060645	19100	19100	19100	19100	1
600	20250304	100000	85041545	19130	19130	19130	19130	1
601	20250304	095900	85022415	19110	19110	19110	19110	0
602	20250304	095800	85022415	19110	19070	19110	19070	11
603	20250304	095700	84812605	19070	19130	19130	19070	24
604	20250304	095600	84354655	19070	19060	19070	19060	128
605	20250304	095500	81913925	19060	19060	19060	19060	3
606	20250304	095400	81856745	19000	19000	19000	19000	0
607	20250304	095300	81856745	19000	19000	19000	19000	0
608	20250304	095200	81856745	19000	19000	19000	19000	184
609	20250304	095100	78360745	19000	19100	19130	19000	2004
610	20250304	095000	40252275	19130	19090	19130	19090	4
611	20250304	094900	40175835	19080	19070	19140	19070	99
612	20250304	094800	38286625	19050	19090	19090	19050	68
613	20250304	094700	36990555	19140	19110	19140	19070	57
614	20250304	094600	35903115	19150	19150	19150	19150	0
615	20250304	094500	35903115	19150	19120	19150	19120	110
616	20250304	094400	33797605	19120	19120	19120	19120	0
617	20250304	094300	33797605	19120	19120	19120	19120	0
618	20250304	094200	33797605	19120	19120	19120	19120	0
619	20250304	094100	33797605	19120	19120	19120	19120	3
620	20250304	094000	33740245	19140	19140	19140	19140	0
621	20250304	093900	33740245	19140	19140	19140	19140	0
622	20250304	093800	33740245	19140	19140	19140	19140	0
623	20250304	093700	33740245	19140	19140	19140	19140	0
624	20250304	093600	33740245	19140	19145	19145	19140	9
625	20250304	093500	33567965	19160	19160	19160	19160	0
626	20250304	093400	33567965	19160	19160	19160	19160	0
627	20250304	093300	33567965	19160	19150	19160	19150	57
628	20250304	093200	32476145	19150	19150	19150	19150	1
629	20250304	093100	32456995	19140	19140	19140	19140	0
630	20250304	093000	32456995	19140	19140	19140	19140	4
631	20250304	092900	32380435	19120	19110	19120	19110	43
632	20250304	092800	31558445	19100	19010	19100	19005	29
633	20250304	092700	31007070	19000	19040	19040	19000	897
634	20250304	092600	13960410	19020	19020	19020	19020	0
635	20250304	092500	13960410	19020	19020	19020	19020	1
636	20250304	092400	13941390	19120	19120	19120	19120	53
637	20250304	092300	12928030	19120	19110	19120	19110	16
638	20250304	092200	12622130	19150	19150	19150	19150	0
639	20250304	092100	12622130	19150	19150	19150	19150	0
640	20250304	092000	12622130	19150	19150	19150	19150	0
641	20250304	091900	12622130	19150	19150	19150	19150	0
642	20250304	091800	12622130	19150	19150	19150	19150	5
643	20250304	091700	12526380	19180	19180	19180	19180	1
644	20250304	091600	12507200	19010	19010	19010	19010	0
645	20250304	091500	12507200	19010	19010	19010	19010	15
646	20250304	091400	12222050	19200	19200	19200	19200	0
647	20250304	091300	12222050	19200	19200	19200	19200	0
648	20250304	091200	12222050	19200	19200	19200	19200	0
649	20250304	091100	12222050	19200	19200	19200	19200	1
650	20250304	091000	12202850	19150	19150	19150	19150	0
651	20250304	090900	12202850	19150	18990	19150	18980	78
652	20250304	090800	10721650	18990	18990	18990	18990	25
653	20250304	090700	10246900	18990	18990	18990	18990	100
654	20250304	090600	8347900	18970	19020	19020	18970	203
655	20250304	090500	4490370	19010	19090	19090	19010	55
656	20250304	090400	3443430	19090	19090	19090	19090	0
657	20250304	090300	3443430	19090	19100	19100	19090	129
658	20250304	090200	979710	19210	19210	19210	19210	0
659	20250304	090100	979710	19210	19210	19210	19210	0
660	20250304	090000	979710	19210	19210	19210	19210	51