KissMeData/072020/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195300	156917890	9850	9850	9850	9850	115
3	20250307	195200	156917890	9850	9850	9850	9850	0
4	20250307	195100	156917890	9850	9850	9850	9850	0
5	20250307	195000	156917890	9850	9850	9850	9850	0
6	20250307	194900	156917890	9850	9850	9850	9850	0
7	20250307	194800	156917890	9850	9850	9850	9850	0
8	20250307	194700	156917890	9850	9850	9850	9850	0
9	20250307	194600	156917890	9850	9850	9850	9850	0
10	20250307	194500	156917890	9850	9850	9850	9850	0
11	20250307	194400	156917890	9850	9850	9850	9850	0
12	20250307	194300	156917890	9850	9850	9850	9850	0
13	20250307	194200	156917890	9850	9850	9850	9850	0
14	20250307	194100	156917890	9850	9850	9850	9850	0
15	20250307	194000	156917890	9850	9850	9850	9850	0
16	20250307	193900	156917890	9850	9850	9850	9850	0
17	20250307	193800	156917890	9850	9850	9850	9850	0
18	20250307	193700	156917890	9850	9850	9850	9850	0
19	20250307	193600	156917890	9850	9850	9850	9850	0
20	20250307	193500	156917890	9850	9850	9850	9850	0
21	20250307	193400	156917890	9850	9850	9850	9850	0
22	20250307	193300	156917890	9850	9850	9850	9850	0
23	20250307	193200	156917890	9850	9850	9850	9850	0
24	20250307	193100	156917890	9850	9850	9850	9850	0
25	20250307	193000	156917890	9850	9850	9850	9850	0
26	20250307	192900	156917890	9850	9850	9850	9850	0
27	20250307	192800	156917890	9850	9850	9850	9850	0
28	20250307	192700	156917890	9850	9850	9850	9850	0
29	20250307	192600	156917890	9850	9850	9850	9850	0
30	20250307	192500	156917890	9850	9850	9850	9850	0
31	20250307	192400	156917890	9850	9850	9850	9850	0
32	20250307	192300	156917890	9850	9850	9850	9850	115
33	20250307	192200	156917890	9850	9850	9850	9850	0
34	20250307	192100	156917890	9850	9850	9850	9850	0
35	20250307	192000	156917890	9850	9850	9850	9850	0
36	20250307	191900	156917890	9850	9850	9850	9850	0
37	20250307	191800	156917890	9850	9850	9850	9850	0
38	20250307	191700	156917890	9850	9850	9850	9850	0
39	20250307	191600	156917890	9850	9850	9850	9850	0
40	20250307	191500	156917890	9850	9850	9850	9850	0
41	20250307	191400	156917890	9850	9850	9850	9850	0
42	20250307	191300	156917890	9850	9850	9850	9850	0
43	20250307	191200	156917890	9850	9850	9850	9850	0
44	20250307	191100	156917890	9850	9850	9850	9850	0
45	20250307	191000	156917890	9850	9850	9850	9850	0
46	20250307	190900	156917890	9850	9850	9850	9850	0
47	20250307	190800	156917890	9850	9850	9850	9850	0
48	20250307	190700	156917890	9850	9850	9850	9850	0
49	20250307	190600	156917890	9850	9850	9850	9850	0
50	20250307	190500	156917890	9850	9850	9850	9850	0
51	20250307	190400	156917890	9850	9850	9850	9850	0
52	20250307	190300	156917890	9850	9850	9850	9850	0
53	20250307	190200	156917890	9850	9850	9850	9850	0
54	20250307	190100	156917890	9850	9850	9850	9850	0
55	20250307	190000	156917890	9850	9850	9850	9850	0
56	20250307	185900	156917890	9850	9850	9850	9850	0
57	20250307	185800	156917890	9850	9850	9850	9850	0
58	20250307	185700	156917890	9850	9850	9850	9850	0
59	20250307	185600	156917890	9850	9850	9850	9850	0
60	20250307	185500	156917890	9850	9850	9850	9850	0
61	20250307	185400	156917890	9850	9850	9850	9850	0
62	20250307	185300	156917890	9850	9850	9850	9850	115
63	20250307	185200	156917890	9850	9850	9850	9850	0
64	20250307	185100	156917890	9850	9850	9850	9850	0
65	20250307	185000	156917890	9850	9850	9850	9850	0
66	20250307	184900	156917890	9850	9850	9850	9850	0
67	20250307	184800	156917890	9850	9850	9850	9850	0
68	20250307	184700	156917890	9850	9850	9850	9850	0
69	20250307	184600	156917890	9850	9850	9850	9850	0
70	20250307	184500	156917890	9850	9850	9850	9850	0
71	20250307	184400	156917890	9850	9850	9850	9850	0
72	20250307	184300	156917890	9850	9850	9850	9850	0
73	20250307	184200	156917890	9850	9850	9850	9850	0
74	20250307	184100	156917890	9850	9850	9850	9850	0
75	20250307	184000	156917890	9850	9850	9850	9850	0
76	20250307	183900	156917890	9850	9850	9850	9850	0
77	20250307	183800	156917890	9850	9850	9850	9850	0
78	20250307	183700	156917890	9850	9850	9850	9850	0
79	20250307	183600	156917890	9850	9850	9850	9850	0
80	20250307	183500	156917890	9850	9850	9850	9850	0
81	20250307	183400	156917890	9850	9850	9850	9850	0
82	20250307	183300	156917890	9850	9850	9850	9850	0
83	20250307	183200	156917890	9850	9850	9850	9850	0
84	20250307	183100	156917890	9850	9850	9850	9850	0
85	20250307	183000	156917890	9850	9850	9850	9850	0
86	20250307	182900	156917890	9850	9850	9850	9850	0
87	20250307	182800	156917890	9850	9850	9850	9850	0
88	20250307	182700	156917890	9850	9850	9850	9850	0
89	20250307	182600	156917890	9850	9850	9850	9850	0
90	20250307	182500	156917890	9850	9850	9850	9850	0
91	20250307	182400	156917890	9850	9850	9850	9850	0
92	20250307	182300	156917890	9850	9850	9850	9850	115
93	20250307	182200	156917890	9850	9850	9850	9850	0
94	20250307	182100	156917890	9850	9850	9850	9850	0
95	20250307	182000	156917890	9850	9850	9850	9850	0
96	20250307	181900	156917890	9850	9850	9850	9850	0
97	20250307	181800	156917890	9850	9850	9850	9850	0
98	20250307	181700	156917890	9850	9850	9850	9850	0
99	20250307	181600	156917890	9850	9850	9850	9850	0
100	20250307	181500	156917890	9850	9850	9850	9850	0
101	20250307	181400	156917890	9850	9850	9850	9850	0
102	20250307	181300	156917890	9850	9850	9850	9850	0
103	20250307	181200	156917890	9850	9850	9850	9850	0
104	20250307	181100	156917890	9850	9850	9850	9850	0
105	20250307	181000	156917890	9850	9850	9850	9850	0
106	20250307	180900	156917890	9850	9850	9850	9850	0
107	20250307	180800	156917890	9850	9850	9850	9850	0
108	20250307	180700	156917890	9850	9850	9850	9850	0
109	20250307	180600	156917890	9850	9850	9850	9850	0
110	20250307	180500	156917890	9850	9850	9850	9850	0
111	20250307	180400	156917890	9850	9850	9850	9850	0
112	20250307	180300	156917890	9850	9850	9850	9850	0
113	20250307	180200	156917890	9850	9850	9850	9850	0
114	20250307	180100	156917890	9850	9850	9850	9850	0
115	20250307	180000	156917890	9850	9850	9850	9850	0
116	20250307	175900	156917890	9850	9850	9850	9850	0
117	20250307	175800	156917890	9850	9850	9850	9850	0
118	20250307	175700	156917890	9850	9850	9850	9850	0
119	20250307	175600	156917890	9850	9850	9850	9850	0
120	20250307	175500	156917890	9850	9850	9850	9850	0
121	20250307	175400	156917890	9850	9850	9850	9850	0
122	20250307	175300	156917890	9850	9850	9850	9850	115
123	20250307	175200	156917890	9850	9850	9850	9850	0
124	20250307	175100	156917890	9850	9850	9850	9850	0
125	20250307	175000	156917890	9850	9850	9850	9850	0
126	20250307	174900	156917890	9850	9850	9850	9850	0
127	20250307	174800	156917890	9850	9850	9850	9850	0
128	20250307	174700	156917890	9850	9850	9850	9850	0
129	20250307	174600	156917890	9850	9850	9850	9850	0
130	20250307	174500	156917890	9850	9850	9850	9850	0
131	20250307	174400	156917890	9850	9850	9850	9850	0
132	20250307	174300	156917890	9850	9850	9850	9850	0
133	20250307	174200	156917890	9850	9850	9850	9850	0
134	20250307	174100	156917890	9850	9850	9850	9850	0
135	20250307	174000	156917890	9850	9850	9850	9850	0
136	20250307	173900	156917890	9850	9850	9850	9850	0
137	20250307	173800	156917890	9850	9850	9850	9850	0
138	20250307	173700	156917890	9850	9850	9850	9850	0
139	20250307	173600	156917890	9850	9850	9850	9850	0
140	20250307	173500	156917890	9850	9850	9850	9850	0
141	20250307	173400	156917890	9850	9850	9850	9850	0
142	20250307	173300	156917890	9850	9850	9850	9850	0
143	20250307	173200	156917890	9850	9850	9850	9850	0
144	20250307	173100	156917890	9850	9850	9850	9850	0
145	20250307	173000	156917890	9850	9850	9850	9850	0
146	20250307	172900	156917890	9850	9850	9850	9850	0
147	20250307	172800	156917890	9850	9850	9850	9850	0
148	20250307	172700	156917890	9850	9850	9850	9850	0
149	20250307	172600	156917890	9850	9850	9850	9850	0
150	20250307	172500	156917890	9850	9850	9850	9850	0
151	20250307	172400	156917890	9850	9850	9850	9850	0
152	20250307	172300	156917890	9850	9850	9850	9850	115
153	20250307	172200	156917890	9850	9850	9850	9850	0
154	20250307	172100	156917890	9850	9850	9850	9850	0
155	20250307	172000	156917890	9850	9850	9850	9850	0
156	20250307	171900	156917890	9850	9850	9850	9850	0
157	20250307	171800	156917890	9850	9850	9850	9850	0
158	20250307	171700	156917890	9850	9850	9850	9850	0
159	20250307	171600	156917890	9850	9850	9850	9850	0
160	20250307	171500	156917890	9850	9850	9850	9850	0
161	20250307	171400	156917890	9850	9850	9850	9850	0
162	20250307	171300	156917890	9850	9850	9850	9850	0
163	20250307	171200	156917890	9850	9850	9850	9850	0
164	20250307	171100	156917890	9850	9850	9850	9850	0
165	20250307	171000	156917890	9850	9850	9850	9850	0
166	20250307	170900	156917890	9850	9850	9850	9850	0
167	20250307	170800	156917890	9850	9850	9850	9850	0
168	20250307	170700	156917890	9850	9850	9850	9850	0
169	20250307	170600	156917890	9850	9850	9850	9850	0
170	20250307	170500	156917890	9850	9850	9850	9850	0
171	20250307	170400	156917890	9850	9850	9850	9850	0
172	20250307	170300	156917890	9850	9850	9850	9850	0
173	20250307	170200	156917890	9850	9850	9850	9850	0
174	20250307	170100	156917890	9850	9850	9850	9850	0
175	20250307	170000	156917890	9850	9850	9850	9850	0
176	20250307	165900	156917890	9850	9850	9850	9850	0
177	20250307	165800	156917890	9850	9850	9850	9850	0
178	20250307	165700	156917890	9850	9850	9850	9850	0
179	20250307	165600	156917890	9850	9850	9850	9850	0
180	20250307	165500	156917890	9850	9850	9850	9850	0
181	20250307	165400	156917890	9850	9850	9850	9850	0
182	20250307	165300	156917890	9850	9850	9850	9850	115
183	20250307	165200	156917890	9850	9850	9850	9850	0
184	20250307	165100	156917890	9850	9850	9850	9850	0
185	20250307	165000	156917890	9850	9850	9850	9850	0
186	20250307	164900	156917890	9850	9850	9850	9850	0
187	20250307	164800	156917890	9850	9850	9850	9850	0
188	20250307	164700	156917890	9850	9850	9850	9850	0
189	20250307	164600	156917890	9850	9850	9850	9850	0
190	20250307	164500	156917890	9850	9850	9850	9850	0
191	20250307	164400	156917890	9850	9850	9850	9850	0
192	20250307	164300	156917890	9850	9850	9850	9850	0
193	20250307	164200	156917890	9850	9850	9850	9850	0
194	20250307	164100	156917890	9850	9850	9850	9850	0
195	20250307	164000	156917890	9850	9850	9850	9850	0
196	20250307	163900	156917890	9850	9850	9850	9850	0
197	20250307	163800	156917890	9850	9850	9850	9850	0
198	20250307	163700	156917890	9850	9850	9850	9850	0
199	20250307	163600	156917890	9850	9850	9850	9850	0
200	20250307	163500	156917890	9850	9850	9850	9850	0
201	20250307	163400	156917890	9850	9850	9850	9850	0
202	20250307	163300	156917890	9850	9850	9850	9850	0
203	20250307	163200	156917890	9850	9850	9850	9850	0
204	20250307	163100	156917890	9850	9850	9850	9850	0
205	20250307	163000	156917890	9850	9850	9850	9850	0
206	20250307	162900	156917890	9850	9850	9850	9850	0
207	20250307	162800	156917890	9850	9850	9850	9850	0
208	20250307	162700	156917890	9850	9850	9850	9850	0
209	20250307	162600	156917890	9850	9850	9850	9850	0
210	20250307	162500	156917890	9850	9850	9850	9850	0
211	20250307	162400	156917890	9850	9850	9850	9850	0
212	20250307	162300	156917890	9850	9850	9850	9850	115
213	20250307	162200	156917890	9850	9850	9850	9850	0
214	20250307	162100	156917890	9850	9850	9850	9850	0
215	20250307	162000	156917890	9850	9850	9850	9850	0
216	20250307	161900	156917890	9850	9850	9850	9850	0
217	20250307	161800	156917890	9850	9850	9850	9850	0
218	20250307	161700	156917890	9850	9850	9850	9850	0
219	20250307	161600	156917890	9850	9850	9850	9850	0
220	20250307	161500	156917890	9850	9850	9850	9850	0
221	20250307	161400	156917890	9850	9850	9850	9850	0
222	20250307	161300	156917890	9850	9850	9850	9850	0
223	20250307	161200	156917890	9850	9850	9850	9850	0
224	20250307	161100	156917890	9850	9850	9850	9850	0
225	20250307	161000	156917890	9850	9850	9850	9850	0
226	20250307	160900	156917890	9850	9850	9850	9850	0
227	20250307	160800	156917890	9850	9850	9850	9850	0
228	20250307	160700	156917890	9850	9850	9850	9850	0
229	20250307	160600	156917890	9850	9850	9850	9850	0
230	20250307	160500	156917890	9850	9850	9850	9850	0
231	20250307	160400	156917890	9850	9850	9850	9850	0
232	20250307	160300	156917890	9850	9850	9850	9850	0
233	20250307	160200	156917890	9850	9850	9850	9850	0
234	20250307	160100	156917890	9850	9850	9850	9850	0
235	20250307	160000	156917890	9850	9850	9850	9850	0
236	20250307	155900	156917890	9850	9850	9850	9850	0
237	20250307	155800	156917890	9850	9850	9850	9850	0
238	20250307	155700	156917890	9850	9850	9850	9850	0
239	20250307	155600	156917890	9850	9850	9850	9850	0
240	20250307	155500	156917890	9850	9850	9850	9850	0
241	20250307	155400	156917890	9850	9850	9850	9850	0
242	20250307	155300	156917890	9850	9850	9850	9850	115
243	20250307	155200	156917890	9850	9850	9850	9850	0
244	20250307	155100	156917890	9850	9850	9850	9850	0
245	20250307	155000	156917890	9850	9850	9850	9850	0
246	20250307	154900	156917890	9850	9850	9850	9850	0
247	20250307	154800	156917890	9850	9850	9850	9850	0
248	20250307	154700	156917890	9850	9850	9850	9850	0
249	20250307	154600	156917890	9850	9850	9850	9850	0
250	20250307	154500	156917890	9850	9850	9850	9850	0
251	20250307	154400	156917890	9850	9850	9850	9850	0
252	20250307	154300	156917890	9850	9850	9850	9850	0
253	20250307	154200	156917890	9850	9850	9850	9850	0
254	20250307	154100	156917890	9850	9850	9850	9850	0
255	20250307	154000	156917890	9850	9850	9850	9850	0
256	20250307	153900	156917890	9850	9850	9850	9850	0
257	20250307	153800	156917890	9850	9850	9850	9850	0
258	20250307	153700	156917890	9850	9850	9850	9850	0
259	20250307	153600	156917890	9850	9850	9850	9850	0
260	20250307	153500	156917890	9850	9850	9850	9850	0
261	20250307	153400	156917890	9850	9850	9850	9850	0
262	20250307	153300	156917890	9850	9850	9850	9850	0
263	20250307	153200	156917890	9850	9850	9850	9850	0
264	20250307	153100	156917890	9850	9850	9850	9850	0
265	20250307	153000	156917890	9850	9850	9850	9850	115
266	20250307	152900	155785140	9850	9850	9850	9850	0
267	20250307	152800	155785140	9850	9850	9850	9850	0
268	20250307	152700	155785140	9850	9850	9850	9850	0
269	20250307	152600	155785140	9850	9850	9850	9850	0
270	20250307	152500	155785140	9850	9850	9850	9850	0
271	20250307	152400	155785140	9850	9850	9850	9850	0
272	20250307	152300	155785140	9850	9850	9850	9850	0
273	20250307	152200	155785140	9850	9850	9850	9850	0
274	20250307	152100	155785140	9850	9850	9850	9850	0
275	20250307	152000	155785140	9850	9850	9850	9850	0
276	20250307	151900	155785140	9850	9850	9850	9850	0
277	20250307	151800	155785140	9850	9850	9850	9850	0
278	20250307	151700	155785140	9850	9850	9850	9850	25
279	20250307	151600	155538890	9780	9790	9790	9780	100
280	20250307	151500	154560110	9790	9830	9830	9790	50
281	20250307	151400	154069730	9830	9830	9830	9830	0
282	20250307	151300	154069730	9830	9830	9830	9830	0
283	20250307	151200	154069730	9830	9850	9850	9830	501
284	20250307	151100	149144870	9840	9840	9840	9840	13
285	20250307	151000	149016950	9840	9840	9840	9840	20
286	20250307	150900	148820150	9840	9840	9840	9840	0
287	20250307	150800	148820150	9840	9840	9840	9840	202
288	20250307	150700	146832470	9850	9850	9850	9850	11
289	20250307	150600	146724120	9850	9850	9850	9850	0
290	20250307	150500	146724120	9850	9850	9850	9850	15
291	20250307	150400	146576370	9850	9850	9850	9850	14
292	20250307	150300	146438470	9860	9860	9860	9860	0
293	20250307	150200	146438470	9860	9860	9860	9860	0
294	20250307	150100	146438470	9860	9860	9860	9860	101
295	20250307	150000	145442610	9860	9860	9860	9860	0
296	20250307	145900	145442610	9860	9860	9860	9860	5
297	20250307	145800	145393310	9890	9890	9890	9890	0
298	20250307	145700	145393310	9890	9890	9890	9890	0
299	20250307	145600	145393310	9890	9890	9890	9890	0
300	20250307	145500	145393310	9890	9890	9890	9890	0
301	20250307	145400	145393310	9890	9890	9890	9890	0
302	20250307	145300	145393310	9890	9890	9890	9890	0
303	20250307	145200	145393310	9890	9890	9890	9890	0
304	20250307	145100	145393310	9890	9890	9890	9890	1
305	20250307	145000	145383420	9840	9840	9840	9840	0
306	20250307	144900	145383420	9840	9840	9840	9840	0
307	20250307	144800	145383420	9840	9840	9840	9840	0
308	20250307	144700	145383420	9840	9840	9840	9840	0
309	20250307	144600	145383420	9840	9840	9840	9840	0
310	20250307	144500	145383420	9840	9840	9840	9840	0
311	20250307	144400	145383420	9840	9840	9840	9840	36
312	20250307	144300	145029180	9840	9840	9840	9840	0
313	20250307	144200	145029180	9840	9840	9840	9840	50
314	20250307	144100	144537180	9880	9880	9880	9880	0
315	20250307	144000	144537180	9880	9870	9880	9870	100
316	20250307	143900	143549760	9860	9860	9860	9860	0
317	20250307	143800	143549760	9860	9860	9860	9860	97
318	20250307	143700	142593340	9850	9850	9850	9850	0
319	20250307	143600	142593340	9850	9850	9850	9850	0
320	20250307	143500	142593340	9850	9850	9850	9850	0
321	20250307	143400	142593340	9850	9850	9850	9850	0
322	20250307	143300	142593340	9850	9850	9850	9850	0
323	20250307	143200	142593340	9850	9850	9850	9850	0
324	20250307	143100	142593340	9850	9850	9850	9850	0
325	20250307	143000	142593340	9850	9850	9850	9850	8
326	20250307	142900	142514540	9850	9850	9850	9850	0
327	20250307	142800	142514540	9850	9850	9850	9850	0
328	20250307	142700	142514540	9850	9850	9850	9850	0
329	20250307	142600	142514540	9850	9850	9850	9850	0
330	20250307	142500	142514540	9850	9850	9850	9850	0
331	20250307	142400	142514540	9850	9850	9850	9850	1
332	20250307	142300	142504690	9850	9850	9850	9850	0
333	20250307	142200	142504690	9850	9850	9850	9850	0
334	20250307	142100	142504690	9850	9850	9850	9850	0
335	20250307	142000	142504690	9850	9860	9860	9850	5
336	20250307	141900	142455400	9860	9860	9860	9860	20
337	20250307	141800	142258200	9850	9850	9850	9850	0
338	20250307	141700	142258200	9850	9850	9850	9850	0
339	20250307	141600	142258200	9850	9850	9850	9850	200
340	20250307	141500	140288200	9860	9860	9860	9860	0
341	20250307	141400	140288200	9860	9860	9860	9860	0
342	20250307	141300	140288200	9860	9860	9860	9860	0
343	20250307	141200	140288200	9860	9860	9860	9860	0
344	20250307	141100	140288200	9860	9860	9860	9860	0
345	20250307	141000	140288200	9860	9860	9860	9860	0
346	20250307	140900	140288200	9860	9860	9860	9860	0
347	20250307	140800	140288200	9860	9860	9860	9860	0
348	20250307	140700	140288200	9860	9860	9860	9860	0
349	20250307	140600	140288200	9860	9860	9860	9860	0
350	20250307	140500	140288200	9860	9860	9860	9860	282
351	20250307	140400	137507680	9890	9890	9890	9890	100
352	20250307	140300	136518680	9870	9870	9870	9870	326
353	20250307	140200	133301060	9870	9870	9870	9870	0
354	20250307	140100	133301060	9870	9870	9870	9870	0
355	20250307	140000	133301060	9870	9870	9870	9870	0
356	20250307	135900	133301060	9870	9870	9870	9870	0
357	20250307	135800	133301060	9870	9870	9870	9870	0
358	20250307	135700	133301060	9870	9870	9870	9870	174
359	20250307	135600	131583680	9880	9880	9880	9880	0
360	20250307	135500	131583680	9880	9880	9880	9880	490
361	20250307	135400	126742480	9890	9890	9890	9890	0
362	20250307	135300	126742480	9890	9890	9890	9890	227
363	20250307	135200	124497450	9890	9890	9890	9890	52
364	20250307	135100	123983170	9890	9890	9890	9890	0
365	20250307	135000	123983170	9890	9905	9905	9890	579
366	20250307	134900	118253240	9905	9905	9905	9905	0
367	20250307	134800	118253240	9905	9905	9905	9905	10
368	20250307	134700	118154190	9900	9900	9900	9900	150
369	20250307	134600	116669190	9880	9860	9880	9860	228
370	20250307	134500	114420910	9855	9855	9855	9855	1
371	20250307	134400	114411055	9840	9840	9840	9840	0
372	20250307	134300	114411055	9840	9840	9840	9840	0
373	20250307	134200	114411055	9840	9840	9840	9840	0
374	20250307	134100	114411055	9840	9840	9840	9840	0
375	20250307	134000	114411055	9840	9840	9840	9840	0
376	20250307	133900	114411055	9840	9840	9840	9840	0
377	20250307	133800	114411055	9840	9840	9840	9840	0
378	20250307	133700	114411055	9840	9840	9840	9840	0
379	20250307	133600	114411055	9840	9840	9840	9840	0
380	20250307	133500	114411055	9840	9840	9840	9840	0
381	20250307	133400	114411055	9840	9840	9840	9840	0
382	20250307	133300	114411055	9840	9840	9840	9840	0
383	20250307	133200	114411055	9840	9840	9840	9840	0
384	20250307	133100	114411055	9840	9840	9840	9840	0
385	20250307	133000	114411055	9840	9840	9840	9840	0
386	20250307	132900	114411055	9840	9840	9840	9840	0
387	20250307	132800	114411055	9840	9840	9840	9840	0
388	20250307	132700	114411055	9840	9840	9840	9840	0
389	20250307	132600	114411055	9840	9840	9840	9840	0
390	20250307	132500	114411055	9840	9840	9840	9840	0
391	20250307	132400	114411055	9840	9840	9840	9840	0
392	20250307	132300	114411055	9840	9840	9840	9840	0
393	20250307	132200	114411055	9840	9840	9840	9840	0
394	20250307	132100	114411055	9840	9840	9840	9840	0
395	20250307	132000	114411055	9840	9840	9840	9840	0
396	20250307	131900	114411055	9840	9840	9840	9840	0
397	20250307	131800	114411055	9840	9840	9840	9840	0
398	20250307	131700	114411055	9840	9840	9840	9840	0
399	20250307	131600	114411055	9840	9840	9840	9840	0
400	20250307	131500	114411055	9840	9840	9840	9840	0
401	20250307	131400	114411055	9840	9840	9840	9840	0
402	20250307	131300	114411055	9840	9840	9840	9840	0
403	20250307	131200	114411055	9840	9840	9840	9840	0
404	20250307	131100	114411055	9840	9840	9840	9840	40
405	20250307	131000	114017455	9850	9850	9850	9850	31
406	20250307	130900	113712105	9850	9850	9850	9850	0
407	20250307	130800	113712105	9850	9850	9850	9850	0
408	20250307	130700	113712105	9850	9850	9850	9850	2
409	20250307	130600	113692405	9850	9850	9850	9850	0
410	20250307	130500	113692405	9850	9850	9850	9850	0
411	20250307	130400	113692405	9850	9850	9850	9850	0
412	20250307	130300	113692405	9850	9850	9850	9850	0
413	20250307	130200	113692405	9850	9850	9850	9850	0
414	20250307	130100	113692405	9850	9850	9850	9850	0
415	20250307	130000	113692405	9850	9850	9850	9850	0
416	20250307	125900	113692405	9850	9850	9850	9850	0
417	20250307	125800	113692405	9850	9850	9850	9850	2
418	20250307	125700	113672705	9850	9850	9850	9850	0
419	20250307	125600	113672705	9850	9850	9850	9850	5
420	20250307	125500	113623455	9840	9840	9840	9840	0
421	20250307	125400	113623455	9840	9840	9840	9840	0
422	20250307	125300	113623455	9840	9840	9840	9840	0
423	20250307	125200	113623455	9840	9840	9840	9840	0
424	20250307	125100	113623455	9840	9840	9840	9840	0
425	20250307	125000	113623455	9840	9840	9840	9840	0
426	20250307	124900	113623455	9840	9840	9840	9840	0
427	20250307	124800	113623455	9840	9840	9840	9840	0
428	20250307	124700	113623455	9840	9840	9840	9840	0
429	20250307	124600	113623455	9840	9840	9840	9840	0
430	20250307	124500	113623455	9840	9840	9840	9840	0
431	20250307	124400	113623455	9840	9840	9840	9840	0
432	20250307	124300	113623455	9840	9840	9840	9840	0
433	20250307	124200	113623455	9840	9840	9840	9840	0
434	20250307	124100	113623455	9840	9840	9840	9840	0
435	20250307	124000	113623455	9840	9840	9840	9840	0
436	20250307	123900	113623455	9840	9840	9840	9840	0
437	20250307	123800	113623455	9840	9840	9840	9840	0
438	20250307	123700	113623455	9840	9840	9840	9840	0
439	20250307	123600	113623455	9840	9840	9840	9840	0
440	20250307	123500	113623455	9840	9840	9840	9840	0
441	20250307	123400	113623455	9840	9840	9840	9840	3
442	20250307	123300	113593935	9840	9840	9840	9840	23
443	20250307	123200	113367615	9850	9850	9850	9850	0
444	20250307	123100	113367615	9850	9850	9850	9850	63
445	20250307	123000	112747065	9840	9840	9840	9840	0
446	20250307	122900	112747065	9840	9840	9845	9840	112
447	20250307	122800	111644940	9810	9810	9810	9810	4
448	20250307	122700	111605700	9800	9800	9800	9800	7
449	20250307	122600	111537100	9800	9800	9800	9800	0
450	20250307	122500	111537100	9800	9800	9800	9800	15
451	20250307	122400	111390100	9800	9800	9800	9800	0
452	20250307	122300	111390100	9800	9800	9800	9800	0
453	20250307	122200	111390100	9800	9810	9810	9800	34
454	20250307	122100	111056770	9790	9800	9800	9790	35
455	20250307	122000	110714070	9810	9810	9810	9810	0
456	20250307	121900	110714070	9810	9810	9810	9810	19
457	20250307	121800	110527680	9840	9840	9840	9840	0
458	20250307	121700	110527680	9840	9840	9840	9840	0
459	20250307	121600	110527680	9840	9840	9840	9840	0
460	20250307	121500	110527680	9840	9840	9840	9840	0
461	20250307	121400	110527680	9840	9840	9840	9840	0
462	20250307	121300	110527680	9840	9840	9840	9840	1
463	20250307	121200	110517840	9850	9850	9850	9850	2
464	20250307	121100	110498140	9820	9820	9820	9820	19
465	20250307	121000	110311560	9830	9840	9860	9830	3
466	20250307	120900	110282030	9870	9870	9870	9870	1
467	20250307	120800	110272160	9800	9800	9800	9800	38
468	20250307	120700	109899760	9800	9800	9800	9800	19
469	20250307	120600	109713560	9800	9800	9800	9800	16
470	20250307	120500	109556760	9750	9750	9750	9750	0
471	20250307	120400	109556760	9750	9750	9750	9750	16
472	20250307	120300	109400760	9890	9800	9890	9800	210
473	20250307	120200	107341860	9740	9810	9910	9500	2925
474	20250307	120100	79088410	9800	9880	9880	9800	2500
475	20250307	120000	54445520	9900	9900	9900	9900	0
476	20250307	115900	54445520	9900	9900	9900	9900	0
477	20250307	115800	54445520	9900	9900	9900	9900	300
478	20250307	115700	51475520	9900	9900	9900	9900	0
479	20250307	115600	51475520	9900	9900	9900	9900	0
480	20250307	115500	51475520	9900	9900	9900	9900	28
481	20250307	115400	51198320	9880	9880	9880	9880	32
482	20250307	115300	50882160	9880	9880	9880	9880	0
483	20250307	115200	50882160	9880	9880	9880	9880	0
484	20250307	115100	50882160	9880	9880	9880	9880	0
485	20250307	115000	50882160	9880	9880	9880	9880	0
486	20250307	114900	50882160	9880	9880	9880	9880	0
487	20250307	114800	50882160	9880	9880	9880	9880	0
488	20250307	114700	50882160	9880	9880	9880	9880	0
489	20250307	114600	50882160	9880	9880	9880	9880	0
490	20250307	114500	50882160	9880	9880	9880	9880	0
491	20250307	114400	50882160	9880	9880	9880	9880	0
492	20250307	114300	50882160	9880	9880	9880	9880	0
493	20250307	114200	50882160	9880	9880	9880	9880	0
494	20250307	114100	50882160	9880	9880	9880	9880	0
495	20250307	114000	50882160	9880	9880	9880	9880	1
496	20250307	113900	50872280	9880	9880	9880	9880	0
497	20250307	113800	50872280	9880	9880	9880	9880	11
498	20250307	113700	50763600	9890	9890	9890	9890	0
499	20250307	113600	50763600	9890	9890	9890	9890	185
500	20250307	113500	48933950	9890	9890	9890	9890	320
501	20250307	113400	45769150	9900	9900	9900	9900	0
502	20250307	113300	45769150	9900	9900	9900	9900	0
503	20250307	113200	45769150	9900	9900	9900	9900	0
504	20250307	113100	45769150	9900	9900	9900	9900	0
505	20250307	113000	45769150	9900	9900	9900	9900	9
506	20250307	112900	45680050	9900	9900	9900	9900	0
507	20250307	112800	45680050	9900	9900	9900	9900	0
508	20250307	112700	45680050	9900	9900	9900	9900	0
509	20250307	112600	45680050	9900	9900	9900	9900	0
510	20250307	112500	45680050	9900	9900	9900	9900	0
511	20250307	112400	45680050	9900	9900	9900	9900	0
512	20250307	112300	45680050	9900	9900	9900	9900	0
513	20250307	112200	45680050	9900	9900	9900	9900	0
514	20250307	112100	45680050	9900	9900	9900	9900	0
515	20250307	112000	45680050	9900	9900	9900	9900	0
516	20250307	111900	45680050	9900	9900	9900	9900	0
517	20250307	111800	45680050	9900	9900	9900	9900	0
518	20250307	111700	45680050	9900	9900	9900	9900	0
519	20250307	111600	45680050	9900	9900	9900	9900	1
520	20250307	111500	45670150	9940	9940	9940	9940	0
521	20250307	111400	45670150	9940	9940	9940	9940	0
522	20250307	111300	45670150	9940	9940	9940	9940	0
523	20250307	111200	45670150	9940	9940	9940	9940	0
524	20250307	111100	45670150	9940	9940	9940	9940	0
525	20250307	111000	45670150	9940	9940	9940	9940	0
526	20250307	110900	45670150	9940	9940	9940	9940	0
527	20250307	110800	45670150	9940	9940	9940	9940	1
528	20250307	110700	45660210	9900	9900	9900	9900	0
529	20250307	110600	45660210	9900	9900	9900	9900	0
530	20250307	110500	45660210	9900	9900	9900	9900	0
531	20250307	110400	45660210	9900	9900	9900	9900	356
532	20250307	110300	42135810	9940	9940	9940	9940	0
533	20250307	110200	42135810	9940	9940	9940	9940	0
534	20250307	110100	42135810	9940	9940	9940	9940	0
535	20250307	110000	42135810	9940	9940	9940	9940	0
536	20250307	105900	42135810	9940	9940	9940	9940	0
537	20250307	105800	42135810	9940	9940	9940	9940	0
538	20250307	105700	42135810	9940	9930	9940	9930	100
539	20250307	105600	41141920	9930	9930	9930	9930	0
540	20250307	105500	41141920	9930	9900	9930	9900	91
541	20250307	105400	40239610	9910	9910	9910	9910	0
542	20250307	105300	40239610	9910	9910	9910	9910	0
543	20250307	105200	40239610	9910	9910	9910	9910	0
544	20250307	105100	40239610	9910	9910	9910	9910	1
545	20250307	105000	40229700	9910	9910	9910	9910	437
546	20250307	104900	35899030	9940	9940	9940	9940	0
547	20250307	104800	35899030	9940	9940	9940	9940	0
548	20250307	104700	35899030	9940	9940	9940	9940	0
549	20250307	104600	35899030	9940	9940	9940	9940	0
550	20250307	104500	35899030	9940	9940	9940	9940	0
551	20250307	104400	35899030	9940	9940	9940	9940	0
552	20250307	104300	35899030	9940	9940	9940	9940	0
553	20250307	104200	35899030	9940	9940	9940	9940	33
554	20250307	104100	35571010	9950	9950	9950	9950	0
555	20250307	104000	35571010	9950	9950	9950	9950	0
556	20250307	103900	35571010	9950	9950	9950	9950	0
557	20250307	103800	35571010	9950	9950	9950	9950	0
558	20250307	103700	35571010	9950	9950	9950	9950	0
559	20250307	103600	35571010	9950	9950	9950	9950	1
560	20250307	103500	35561060	9910	9910	9910	9910	0
561	20250307	103400	35561060	9910	9910	9910	9910	0
562	20250307	103300	35561060	9910	9910	9910	9910	10
563	20250307	103200	35461960	9960	9960	9960	9960	0
564	20250307	103100	35461960	9960	9960	9960	9960	0
565	20250307	103000	35461960	9960	9960	9960	9960	2
566	20250307	102900	35442040	9930	9930	9930	9930	0
567	20250307	102800	35442040	9930	9900	9930	9900	596
568	20250307	102700	29530230	9880	9860	9880	9860	620
569	20250307	102600	23415250	9840	9840	9840	9840	0
570	20250307	102500	23415250	9840	9840	9840	9840	0
571	20250307	102400	23415250	9840	9840	9840	9840	0
572	20250307	102300	23415250	9840	9840	9840	9840	0
573	20250307	102200	23415250	9840	9840	9840	9840	0
574	20250307	102100	23415250	9840	9840	9840	9840	0
575	20250307	102000	23415250	9840	9840	9840	9840	0
576	20250307	101900	23415250	9840	9840	9840	9840	0
577	20250307	101800	23415250	9840	9840	9840	9840	0
578	20250307	101700	23415250	9840	9840	9840	9840	0
579	20250307	101600	23415250	9840	9840	9840	9840	0
580	20250307	101500	23415250	9840	9850	9860	9840	3
581	20250307	101400	23385700	9830	9830	9830	9830	12
582	20250307	101300	23267740	9830	9830	9830	9830	50
583	20250307	101200	22776240	9830	9830	9830	9830	0
584	20250307	101100	22776240	9830	9830	9830	9830	0
585	20250307	101000	22776240	9830	9830	9830	9830	0
586	20250307	100900	22776240	9830	9830	9830	9830	2
587	20250307	100800	22756580	9830	9830	9830	9830	0
588	20250307	100700	22756580	9830	9830	9830	9830	29
589	20250307	100600	22471510	9830	9830	9830	9830	1
590	20250307	100500	22461680	9830	9830	9830	9830	110
591	20250307	100400	21380380	9840	9840	9840	9840	0
592	20250307	100300	21380380	9840	9840	9840	9840	0
593	20250307	100200	21380380	9840	9840	9840	9840	0
594	20250307	100100	21380380	9840	9840	9840	9840	0
595	20250307	100000	21380380	9840	9840	9840	9840	0
596	20250307	095900	21380380	9840	9840	9840	9840	0
597	20250307	095800	21380380	9840	9840	9840	9840	0
598	20250307	095700	21380380	9840	9840	9840	9840	155
599	20250307	095600	19855180	9840	9840	9840	9840	0
600	20250307	095500	19855180	9840	9840	9840	9840	0
601	20250307	095400	19855180	9840	9840	9840	9840	0
602	20250307	095300	19855180	9840	9840	9840	9840	0
603	20250307	095200	19855180	9840	9840	9840	9840	0
604	20250307	095100	19855180	9840	9840	9840	9840	0
605	20250307	095000	19855180	9840	9840	9840	9840	0
606	20250307	094900	19855180	9840	9840	9840	9840	0
607	20250307	094800	19855180	9840	9840	9840	9840	500
608	20250307	094700	14935180	9890	9890	9890	9890	0
609	20250307	094600	14935180	9890	9900	9900	9890	2
610	20250307	094500	14915390	9910	9850	9910	9840	52
611	20250307	094400	14403550	9840	9840	9840	9840	0
612	20250307	094300	14403550	9840	9840	9840	9840	0
613	20250307	094200	14403550	9840	9860	9860	9840	986
614	20250307	094100	4694360	9860	9860	9860	9860	0
615	20250307	094000	4694360	9860	9860	9860	9860	0
616	20250307	093900	4694360	9860	9860	9860	9860	0
617	20250307	093800	4694360	9860	9860	9860	9860	0
618	20250307	093700	4694360	9860	9860	9860	9860	0
619	20250307	093600	4694360	9860	9860	9860	9860	2
620	20250307	093500	4674640	9920	9920	9920	9920	0
621	20250307	093400	4674640	9920	9920	9920	9920	0
622	20250307	093300	4674640	9920	9920	9920	9920	49
623	20250307	093200	4188560	9920	9920	9920	9920	0
624	20250307	093100	4188560	9920	9850	9920	9850	104
625	20250307	093000	3163880	9920	9920	9920	9920	0
626	20250307	092900	3163880	9920	9920	9920	9920	0
627	20250307	092800	3163880	9920	9920	9920	9920	0
628	20250307	092700	3163880	9920	9920	9920	9920	0
629	20250307	092600	3163880	9920	9920	9920	9920	0
630	20250307	092500	3163880	9920	9920	9920	9920	0
631	20250307	092400	3163880	9920	9920	9920	9920	0
632	20250307	092300	3163880	9920	9920	9920	9920	0
633	20250307	092200	3163880	9920	9920	9920	9920	0
634	20250307	092100	3163880	9920	9920	9920	9920	0
635	20250307	092000	3163880	9920	9920	9920	9920	0
636	20250307	091900	3163880	9920	9920	9920	9920	0
637	20250307	091800	3163880	9920	9920	9920	9920	0
638	20250307	091700	3163880	9920	9920	9920	9920	0
639	20250307	091600	3163880	9920	9920	9920	9920	0
640	20250307	091500	3163880	9920	9920	9920	9920	0
641	20250307	091400	3163880	9920	9920	9920	9920	0
642	20250307	091300	3163880	9920	9920	9920	9920	0
643	20250307	091200	3163880	9920	9920	9920	9920	0
644	20250307	091100	3163880	9920	9920	9920	9920	0
645	20250307	091000	3163880	9920	9920	9920	9920	1
646	20250307	090900	3153960	9920	9920	9920	9920	0
647	20250307	090800	3153960	9920	9920	9920	9920	0
648	20250307	090700	3153960	9920	9920	9920	9920	0
649	20250307	090600	3153960	9920	9920	9920	9920	1
650	20250307	090500	3144040	9830	9830	9830	9830	0
651	20250307	090400	3144040	9830	9830	9830	9830	0
652	20250307	090300	3144040	9830	9830	9830	9830	0
653	20250307	090200	3144040	9830	9830	9830	9830	228
654	20250307	090100	902800	9830	9870	9970	9830	9
655	20250307	090000	813500	9840	9800	9860	9800	83