KissMeData/084730/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200100	197024060	9810	9810	9810	9810	2699
3	20250304	200000	197024060	9810	9810	9810	9810	0
4	20250304	195900	197024060	9810	9810	9810	9810	0
5	20250304	195800	197024060	9810	9810	9810	9810	0
6	20250304	195700	197024060	9810	9810	9810	9810	0
7	20250304	195600	197024060	9810	9810	9810	9810	0
8	20250304	195500	197024060	9810	9810	9810	9810	0
9	20250304	195400	197024060	9810	9810	9810	9810	0
10	20250304	195300	197024060	9810	9810	9810	9810	0
11	20250304	195200	197024060	9810	9810	9810	9810	0
12	20250304	195100	197024060	9810	9810	9810	9810	0
13	20250304	195000	197024060	9810	9810	9810	9810	0
14	20250304	194900	197024060	9810	9810	9810	9810	0
15	20250304	194800	197024060	9810	9810	9810	9810	0
16	20250304	194700	197024060	9810	9810	9810	9810	0
17	20250304	194600	197024060	9810	9810	9810	9810	0
18	20250304	194500	197024060	9810	9810	9810	9810	0
19	20250304	194400	197024060	9810	9810	9810	9810	0
20	20250304	194300	197024060	9810	9810	9810	9810	0
21	20250304	194200	197024060	9810	9810	9810	9810	0
22	20250304	194100	197024060	9810	9810	9810	9810	0
23	20250304	194000	197024060	9810	9810	9810	9810	0
24	20250304	193900	197024060	9810	9810	9810	9810	0
25	20250304	193800	197024060	9810	9810	9810	9810	0
26	20250304	193700	197024060	9810	9810	9810	9810	0
27	20250304	193600	197024060	9810	9810	9810	9810	0
28	20250304	193500	197024060	9810	9810	9810	9810	0
29	20250304	193400	197024060	9810	9810	9810	9810	0
30	20250304	193300	197024060	9810	9810	9810	9810	0
31	20250304	193200	197024060	9810	9810	9810	9810	0
32	20250304	193100	197024060	9810	9810	9810	9810	2699
33	20250304	193000	197024060	9810	9810	9810	9810	0
34	20250304	192900	197024060	9810	9810	9810	9810	0
35	20250304	192800	197024060	9810	9810	9810	9810	0
36	20250304	192700	197024060	9810	9810	9810	9810	0
37	20250304	192600	197024060	9810	9810	9810	9810	0
38	20250304	192500	197024060	9810	9810	9810	9810	0
39	20250304	192400	197024060	9810	9810	9810	9810	0
40	20250304	192300	197024060	9810	9810	9810	9810	0
41	20250304	192200	197024060	9810	9810	9810	9810	0
42	20250304	192100	197024060	9810	9810	9810	9810	0
43	20250304	192000	197024060	9810	9810	9810	9810	0
44	20250304	191900	197024060	9810	9810	9810	9810	0
45	20250304	191800	197024060	9810	9810	9810	9810	0
46	20250304	191700	197024060	9810	9810	9810	9810	0
47	20250304	191600	197024060	9810	9810	9810	9810	0
48	20250304	191500	197024060	9810	9810	9810	9810	0
49	20250304	191400	197024060	9810	9810	9810	9810	0
50	20250304	191300	197024060	9810	9810	9810	9810	0
51	20250304	191200	197024060	9810	9810	9810	9810	0
52	20250304	191100	197024060	9810	9810	9810	9810	0
53	20250304	191000	197024060	9810	9810	9810	9810	0
54	20250304	190900	197024060	9810	9810	9810	9810	0
55	20250304	190800	197024060	9810	9810	9810	9810	0
56	20250304	190700	197024060	9810	9810	9810	9810	0
57	20250304	190600	197024060	9810	9810	9810	9810	0
58	20250304	190500	197024060	9810	9810	9810	9810	0
59	20250304	190400	197024060	9810	9810	9810	9810	0
60	20250304	190300	197024060	9810	9810	9810	9810	0
61	20250304	190200	197024060	9810	9810	9810	9810	0
62	20250304	190100	197024060	9810	9810	9810	9810	2699
63	20250304	190000	197024060	9810	9810	9810	9810	0
64	20250304	185900	197024060	9810	9810	9810	9810	0
65	20250304	185800	197024060	9810	9810	9810	9810	0
66	20250304	185700	197024060	9810	9810	9810	9810	0
67	20250304	185600	197024060	9810	9810	9810	9810	0
68	20250304	185500	197024060	9810	9810	9810	9810	0
69	20250304	185400	197024060	9810	9810	9810	9810	0
70	20250304	185300	197024060	9810	9810	9810	9810	0
71	20250304	185200	197024060	9810	9810	9810	9810	0
72	20250304	185100	197024060	9810	9810	9810	9810	0
73	20250304	185000	197024060	9810	9810	9810	9810	0
74	20250304	184900	197024060	9810	9810	9810	9810	0
75	20250304	184800	197024060	9810	9810	9810	9810	0
76	20250304	184700	197024060	9810	9810	9810	9810	0
77	20250304	184600	197024060	9810	9810	9810	9810	0
78	20250304	184500	197024060	9810	9810	9810	9810	0
79	20250304	184400	197024060	9810	9810	9810	9810	0
80	20250304	184300	197024060	9810	9810	9810	9810	0
81	20250304	184200	197024060	9810	9810	9810	9810	0
82	20250304	184100	197024060	9810	9810	9810	9810	0
83	20250304	184000	197024060	9810	9810	9810	9810	0
84	20250304	183900	197024060	9810	9810	9810	9810	0
85	20250304	183800	197024060	9810	9810	9810	9810	0
86	20250304	183700	197024060	9810	9810	9810	9810	0
87	20250304	183600	197024060	9810	9810	9810	9810	0
88	20250304	183500	197024060	9810	9810	9810	9810	0
89	20250304	183400	197024060	9810	9810	9810	9810	0
90	20250304	183300	197024060	9810	9810	9810	9810	0
91	20250304	183200	197024060	9810	9810	9810	9810	0
92	20250304	183100	197024060	9810	9810	9810	9810	2699
93	20250304	183000	197024060	9810	9810	9810	9810	0
94	20250304	182900	197024060	9810	9810	9810	9810	0
95	20250304	182800	197024060	9810	9810	9810	9810	0
96	20250304	182700	197024060	9810	9810	9810	9810	0
97	20250304	182600	197024060	9810	9810	9810	9810	0
98	20250304	182500	197024060	9810	9810	9810	9810	0
99	20250304	182400	197024060	9810	9810	9810	9810	0
100	20250304	182300	197024060	9810	9810	9810	9810	0
101	20250304	182200	197024060	9810	9810	9810	9810	0
102	20250304	182100	197024060	9810	9810	9810	9810	0
103	20250304	182000	197024060	9810	9810	9810	9810	0
104	20250304	181900	197024060	9810	9810	9810	9810	0
105	20250304	181800	197024060	9810	9810	9810	9810	0
106	20250304	181700	197024060	9810	9810	9810	9810	0
107	20250304	181600	197024060	9810	9810	9810	9810	0
108	20250304	181500	197024060	9810	9810	9810	9810	0
109	20250304	181400	197024060	9810	9810	9810	9810	0
110	20250304	181300	197024060	9810	9810	9810	9810	0
111	20250304	181200	197024060	9810	9810	9810	9810	0
112	20250304	181100	197024060	9810	9810	9810	9810	0
113	20250304	181000	197024060	9810	9810	9810	9810	0
114	20250304	180900	197024060	9810	9810	9810	9810	0
115	20250304	180800	197024060	9810	9810	9810	9810	0
116	20250304	180700	197024060	9810	9810	9810	9810	0
117	20250304	180600	197024060	9810	9810	9810	9810	0
118	20250304	180500	197024060	9810	9810	9810	9810	0
119	20250304	180400	197024060	9810	9810	9810	9810	0
120	20250304	180300	197024060	9810	9810	9810	9810	0
121	20250304	180200	197024060	9810	9810	9810	9810	0
122	20250304	180100	197024060	9810	9810	9810	9810	2699
123	20250304	180000	197024060	9810	9810	9810	9810	0
124	20250304	175900	197024060	9810	9810	9810	9810	0
125	20250304	175800	197024060	9810	9810	9810	9810	0
126	20250304	175700	197024060	9810	9810	9810	9810	0
127	20250304	175600	197024060	9810	9810	9810	9810	0
128	20250304	175500	197024060	9810	9810	9810	9810	0
129	20250304	175400	197024060	9810	9810	9810	9810	0
130	20250304	175300	197024060	9810	9810	9810	9810	0
131	20250304	175200	197024060	9810	9810	9810	9810	0
132	20250304	175100	197024060	9810	9810	9810	9810	0
133	20250304	175000	197024060	9810	9810	9810	9810	0
134	20250304	174900	197024060	9810	9810	9810	9810	0
135	20250304	174800	197024060	9810	9810	9810	9810	0
136	20250304	174700	197024060	9810	9810	9810	9810	0
137	20250304	174600	197024060	9810	9810	9810	9810	0
138	20250304	174500	197024060	9810	9810	9810	9810	0
139	20250304	174400	197024060	9810	9810	9810	9810	0
140	20250304	174300	197024060	9810	9810	9810	9810	0
141	20250304	174200	197024060	9810	9810	9810	9810	0
142	20250304	174100	197024060	9810	9810	9810	9810	0
143	20250304	174000	197024060	9810	9810	9810	9810	0
144	20250304	173900	197024060	9810	9810	9810	9810	0
145	20250304	173800	197024060	9810	9810	9810	9810	0
146	20250304	173700	197024060	9810	9810	9810	9810	0
147	20250304	173600	197024060	9810	9810	9810	9810	0
148	20250304	173500	197024060	9810	9810	9810	9810	0
149	20250304	173400	197024060	9810	9810	9810	9810	0
150	20250304	173300	197024060	9810	9810	9810	9810	0
151	20250304	173200	197024060	9810	9810	9810	9810	0
152	20250304	173100	197024060	9810	9810	9810	9810	2699
153	20250304	173000	197024060	9810	9810	9810	9810	0
154	20250304	172900	197024060	9810	9810	9810	9810	0
155	20250304	172800	197024060	9810	9810	9810	9810	0
156	20250304	172700	197024060	9810	9810	9810	9810	0
157	20250304	172600	197024060	9810	9810	9810	9810	0
158	20250304	172500	197024060	9810	9810	9810	9810	0
159	20250304	172400	197024060	9810	9810	9810	9810	0
160	20250304	172300	197024060	9810	9810	9810	9810	0
161	20250304	172200	197024060	9810	9810	9810	9810	0
162	20250304	172100	197024060	9810	9810	9810	9810	0
163	20250304	172000	197024060	9810	9810	9810	9810	0
164	20250304	171900	197024060	9810	9810	9810	9810	0
165	20250304	171800	197024060	9810	9810	9810	9810	0
166	20250304	171700	197024060	9810	9810	9810	9810	0
167	20250304	171600	197024060	9810	9810	9810	9810	0
168	20250304	171500	197024060	9810	9810	9810	9810	0
169	20250304	171400	197024060	9810	9810	9810	9810	0
170	20250304	171300	197024060	9810	9810	9810	9810	0
171	20250304	171200	197024060	9810	9810	9810	9810	0
172	20250304	171100	197024060	9810	9810	9810	9810	0
173	20250304	171000	197024060	9810	9810	9810	9810	0
174	20250304	170900	197024060	9810	9810	9810	9810	0
175	20250304	170800	197024060	9810	9810	9810	9810	0
176	20250304	170700	197024060	9810	9810	9810	9810	0
177	20250304	170600	197024060	9810	9810	9810	9810	0
178	20250304	170500	197024060	9810	9810	9810	9810	0
179	20250304	170400	197024060	9810	9810	9810	9810	0
180	20250304	170300	197024060	9810	9810	9810	9810	0
181	20250304	170200	197024060	9810	9810	9810	9810	0
182	20250304	170100	197024060	9810	9810	9810	9810	2699
183	20250304	170000	197024060	9810	9810	9810	9810	0
184	20250304	165900	197024060	9810	9810	9810	9810	0
185	20250304	165800	197024060	9810	9810	9810	9810	0
186	20250304	165700	197024060	9810	9810	9810	9810	0
187	20250304	165600	197024060	9810	9810	9810	9810	0
188	20250304	165500	197024060	9810	9810	9810	9810	0
189	20250304	165400	197024060	9810	9810	9810	9810	0
190	20250304	165300	197024060	9810	9810	9810	9810	0
191	20250304	165200	197024060	9810	9810	9810	9810	0
192	20250304	165100	197024060	9810	9810	9810	9810	0
193	20250304	165000	197024060	9810	9810	9810	9810	0
194	20250304	164900	197024060	9810	9810	9810	9810	0
195	20250304	164800	197024060	9810	9810	9810	9810	0
196	20250304	164700	197024060	9810	9810	9810	9810	0
197	20250304	164600	197024060	9810	9810	9810	9810	0
198	20250304	164500	197024060	9810	9810	9810	9810	0
199	20250304	164400	197024060	9810	9810	9810	9810	0
200	20250304	164300	197024060	9810	9810	9810	9810	0
201	20250304	164200	197024060	9810	9810	9810	9810	0
202	20250304	164100	197024060	9810	9810	9810	9810	0
203	20250304	164000	197024060	9810	9810	9810	9810	0
204	20250304	163900	197024060	9810	9810	9810	9810	0
205	20250304	163800	197024060	9810	9810	9810	9810	0
206	20250304	163700	197024060	9810	9810	9810	9810	0
207	20250304	163600	197024060	9810	9810	9810	9810	0
208	20250304	163500	197024060	9810	9810	9810	9810	0
209	20250304	163400	197024060	9810	9810	9810	9810	0
210	20250304	163300	197024060	9810	9810	9810	9810	0
211	20250304	163200	197024060	9810	9810	9810	9810	0
212	20250304	163100	197024060	9810	9810	9810	9810	2699
213	20250304	163000	197024060	9810	9810	9810	9810	0
214	20250304	162900	197024060	9810	9810	9810	9810	0
215	20250304	162800	197024060	9810	9810	9810	9810	0
216	20250304	162700	197024060	9810	9810	9810	9810	0
217	20250304	162600	197024060	9810	9810	9810	9810	0
218	20250304	162500	197024060	9810	9810	9810	9810	0
219	20250304	162400	197024060	9810	9810	9810	9810	0
220	20250304	162300	197024060	9810	9810	9810	9810	0
221	20250304	162200	197024060	9810	9810	9810	9810	0
222	20250304	162100	197024060	9810	9810	9810	9810	0
223	20250304	162000	197024060	9810	9810	9810	9810	0
224	20250304	161900	197024060	9810	9810	9810	9810	0
225	20250304	161800	197024060	9810	9810	9810	9810	0
226	20250304	161700	197024060	9810	9810	9810	9810	0
227	20250304	161600	197024060	9810	9810	9810	9810	0
228	20250304	161500	197024060	9810	9810	9810	9810	0
229	20250304	161400	197024060	9810	9810	9810	9810	0
230	20250304	161300	197024060	9810	9810	9810	9810	0
231	20250304	161200	197024060	9810	9810	9810	9810	0
232	20250304	161100	197024060	9810	9810	9810	9810	0
233	20250304	161000	197024060	9810	9810	9810	9810	0
234	20250304	160900	197024060	9810	9810	9810	9810	0
235	20250304	160800	197024060	9810	9810	9810	9810	0
236	20250304	160700	197024060	9810	9810	9810	9810	0
237	20250304	160600	197024060	9810	9810	9810	9810	0
238	20250304	160500	197024060	9810	9810	9810	9810	0
239	20250304	160400	197024060	9810	9810	9810	9810	0
240	20250304	160300	197024060	9810	9810	9810	9810	0
241	20250304	160200	197024060	9810	9810	9810	9810	0
242	20250304	160100	197024060	9810	9810	9810	9810	2699
243	20250304	160000	197024060	9810	9810	9810	9810	0
244	20250304	155900	197024060	9810	9810	9810	9810	0
245	20250304	155800	197024060	9810	9810	9810	9810	0
246	20250304	155700	197024060	9810	9810	9810	9810	0
247	20250304	155600	197024060	9810	9810	9810	9810	0
248	20250304	155500	197024060	9810	9810	9810	9810	0
249	20250304	155400	197024060	9810	9810	9810	9810	0
250	20250304	155300	197024060	9810	9810	9810	9810	0
251	20250304	155200	197024060	9810	9810	9810	9810	0
252	20250304	155100	197024060	9810	9810	9810	9810	0
253	20250304	155000	197024060	9810	9810	9810	9810	0
254	20250304	154900	197024060	9810	9810	9810	9810	0
255	20250304	154800	197024060	9810	9810	9810	9810	0
256	20250304	154700	197024060	9810	9810	9810	9810	0
257	20250304	154600	197024060	9810	9810	9810	9810	0
258	20250304	154500	197024060	9810	9810	9810	9810	0
259	20250304	154400	197024060	9810	9810	9810	9810	0
260	20250304	154300	197024060	9810	9810	9810	9810	0
261	20250304	154200	197024060	9810	9810	9810	9810	0
262	20250304	154100	197024060	9810	9810	9810	9810	0
263	20250304	154000	197024060	9810	9810	9810	9810	0
264	20250304	153900	197024060	9810	9810	9810	9810	0
265	20250304	153800	197024060	9810	9810	9810	9810	0
266	20250304	153700	197024060	9810	9810	9810	9810	0
267	20250304	153600	197024060	9810	9810	9810	9810	0
268	20250304	153500	197024060	9810	9810	9810	9810	0
269	20250304	153400	197024060	9810	9810	9810	9810	0
270	20250304	153300	197024060	9810	9810	9810	9810	0
271	20250304	153200	197024060	9810	9810	9810	9810	0
272	20250304	153100	197024060	9810	9810	9810	9810	2699
273	20250304	153000	197024060	9810	9810	9810	9810	2699
274	20250304	152900	170546870	9570	9570	9570	9570	0
275	20250304	152800	170546870	9570	9570	9570	9570	0
276	20250304	152700	170546870	9570	9570	9570	9570	0
277	20250304	152600	170546870	9570	9570	9570	9570	0
278	20250304	152500	170546870	9570	9570	9570	9570	0
279	20250304	152400	170546870	9570	9570	9570	9570	0
280	20250304	152300	170546870	9570	9570	9570	9570	0
281	20250304	152200	170546870	9570	9570	9570	9570	0
282	20250304	152100	170546870	9570	9570	9570	9570	0
283	20250304	152000	170546870	9570	9570	9570	9570	0
284	20250304	151900	170546870	9570	9590	9590	9570	124
285	20250304	151800	169360090	9570	9570	9570	9570	15
286	20250304	151700	169216540	9570	9610	9610	9570	208
287	20250304	151600	167225660	9580	9580	9580	9580	0
288	20250304	151500	167225660	9580	9580	9580	9580	0
289	20250304	151400	167225660	9580	9580	9580	9570	165
290	20250304	151300	165645940	9590	9590	9590	9590	3
291	20250304	151200	165617170	9590	9590	9590	9590	0
292	20250304	151100	165617170	9590	9590	9630	9590	238
293	20250304	151000	163331990	9590	9590	9590	9590	0
294	20250304	150900	163331990	9590	9590	9590	9590	0
295	20250304	150800	163331990	9590	9590	9590	9590	0
296	20250304	150700	163331990	9590	9590	9590	9590	0
297	20250304	150600	163331990	9590	9590	9590	9590	0
298	20250304	150500	163331990	9590	9590	9590	9590	0
299	20250304	150400	163331990	9590	9590	9590	9590	0
300	20250304	150300	163331990	9590	9590	9590	9590	23
301	20250304	150200	163111420	9580	9580	9580	9580	0
302	20250304	150100	163111420	9580	9580	9580	9580	0
303	20250304	150000	163111420	9580	9580	9580	9580	6
304	20250304	145900	163053940	9580	9580	9580	9580	0
305	20250304	145800	163053940	9580	9580	9580	9580	0
306	20250304	145700	163053940	9580	9550	9580	9550	75
307	20250304	145600	162336940	9580	9580	9580	9580	1
308	20250304	145500	162327360	9580	9580	9580	9580	0
309	20250304	145400	162327360	9580	9580	9580	9580	0
310	20250304	145300	162327360	9580	9580	9580	9580	0
311	20250304	145200	162327360	9580	9580	9580	9580	0
312	20250304	145100	162327360	9580	9580	9580	9580	0
313	20250304	145000	162327360	9580	9580	9580	9580	0
314	20250304	144900	162327360	9580	9580	9580	9580	0
315	20250304	144800	162327360	9580	9580	9580	9580	0
316	20250304	144700	162327360	9580	9570	9580	9570	100
317	20250304	144600	161369390	9570	9570	9570	9570	0
318	20250304	144500	161369390	9570	9570	9570	9570	33
319	20250304	144400	161053580	9570	9570	9570	9570	10
320	20250304	144300	160957880	9540	9540	9540	9540	0
321	20250304	144200	160957880	9540	9540	9540	9540	0
322	20250304	144100	160957880	9540	9540	9540	9540	0
323	20250304	144000	160957880	9540	9540	9540	9540	0
324	20250304	143900	160957880	9540	9540	9540	9540	32
325	20250304	143800	160652600	9530	9530	9530	9530	0
326	20250304	143700	160652600	9530	9530	9530	9530	0
327	20250304	143600	160652600	9530	9530	9530	9530	0
328	20250304	143500	160652600	9530	9530	9530	9530	0
329	20250304	143400	160652600	9530	9530	9530	9530	0
330	20250304	143300	160652600	9530	9530	9530	9530	0
331	20250304	143200	160652600	9530	9530	9530	9530	0
332	20250304	143100	160652600	9530	9530	9530	9530	0
333	20250304	143000	160652600	9530	9530	9530	9530	2
334	20250304	142900	160633540	9540	9540	9540	9540	0
335	20250304	142800	160633540	9540	9560	9560	9540	55
336	20250304	142700	160108800	9560	9560	9560	9560	191
337	20250304	142600	158282840	9580	9580	9580	9580	0
338	20250304	142500	158282840	9580	9580	9580	9580	0
339	20250304	142400	158282840	9580	9580	9580	9580	0
340	20250304	142300	158282840	9580	9570	9580	9570	3
341	20250304	142200	158254110	9580	9570	9580	9570	2
342	20250304	142100	158234960	9560	9560	9560	9560	0
343	20250304	142000	158234960	9560	9570	9570	9560	2052
344	20250304	141900	138616390	9560	9560	9560	9560	0
345	20250304	141800	138616390	9560	9560	9560	9560	0
346	20250304	141700	138616390	9560	9550	9560	9550	439
347	20250304	141600	134420210	9510	9510	9510	9510	0
348	20250304	141500	134420210	9510	9510	9510	9510	0
349	20250304	141400	134420210	9510	9510	9510	9510	0
350	20250304	141300	134420210	9510	9510	9510	9510	0
351	20250304	141200	134420210	9510	9520	9520	9510	500
352	20250304	141100	129661790	9550	9550	9550	9550	29
353	20250304	141000	129384840	9550	9550	9550	9550	0
354	20250304	140900	129384840	9550	9550	9550	9550	0
355	20250304	140800	129384840	9550	9550	9550	9550	1
356	20250304	140700	129375290	9560	9560	9560	9560	0
357	20250304	140600	129375290	9560	9560	9560	9560	0
358	20250304	140500	129375290	9560	9560	9560	9560	0
359	20250304	140400	129375290	9560	9560	9560	9560	0
360	20250304	140300	129375290	9560	9560	9560	9560	0
361	20250304	140200	129375290	9560	9560	9560	9560	0
362	20250304	140100	129375290	9560	9560	9560	9560	0
363	20250304	140000	129375290	9560	9560	9560	9560	0
364	20250304	135900	129375290	9560	9520	9560	9510	1053
365	20250304	135800	119354720	9520	9520	9520	9520	0
366	20250304	135700	119354720	9520	9520	9520	9520	25
367	20250304	135600	119116720	9540	9540	9540	9540	3
368	20250304	135500	119088100	9550	9550	9550	9550	0
369	20250304	135400	119088100	9550	9550	9550	9550	0
370	20250304	135300	119088100	9550	9550	9550	9550	42
371	20250304	135200	118687000	9570	9570	9570	9570	0
372	20250304	135100	118687000	9570	9570	9570	9570	0
373	20250304	135000	118687000	9570	9580	9580	9550	62
374	20250304	134900	118094280	9570	9570	9570	9570	0
375	20250304	134800	118094280	9570	9570	9570	9570	0
376	20250304	134700	118094280	9570	9570	9570	9570	0
377	20250304	134600	118094280	9570	9570	9570	9570	1
378	20250304	134500	118084710	9570	9570	9570	9570	0
379	20250304	134400	118084710	9570	9570	9570	9570	1
380	20250304	134300	118075140	9580	9580	9580	9580	0
381	20250304	134200	118075140	9580	9580	9580	9580	0
382	20250304	134100	118075140	9580	9580	9580	9580	0
383	20250304	134000	118075140	9580	9580	9580	9580	0
384	20250304	133900	118075140	9580	9580	9580	9580	0
385	20250304	133800	118075140	9580	9580	9580	9580	0
386	20250304	133700	118075140	9580	9580	9580	9580	2
387	20250304	133600	118055980	9580	9580	9580	9580	0
388	20250304	133500	118055980	9580	9580	9580	9580	33
389	20250304	133400	117739840	9600	9600	9600	9600	0
390	20250304	133300	117739840	9600	9600	9600	9600	145
391	20250304	133200	116347840	9630	9630	9630	9630	0
392	20250304	133100	116347840	9630	9630	9630	9630	0
393	20250304	133000	116347840	9630	9630	9630	9630	0
394	20250304	132900	116347840	9630	9630	9630	9630	0
395	20250304	132800	116347840	9630	9630	9630	9630	132
396	20250304	132700	115076680	9630	9630	9630	9630	0
397	20250304	132600	115076680	9630	9630	9630	9630	29
398	20250304	132500	114797410	9640	9640	9640	9640	0
399	20250304	132400	114797410	9640	9640	9640	9640	0
400	20250304	132300	114797410	9640	9640	9640	9640	0
401	20250304	132200	114797410	9640	9640	9640	9640	0
402	20250304	132100	114797410	9640	9640	9640	9640	0
403	20250304	132000	114797410	9640	9640	9640	9640	0
404	20250304	131900	114797410	9640	9640	9640	9640	0
405	20250304	131800	114797410	9640	9640	9640	9640	0
406	20250304	131700	114797410	9640	9640	9640	9640	0
407	20250304	131600	114797410	9640	9640	9640	9640	0
408	20250304	131500	114797410	9640	9640	9640	9640	11
409	20250304	131400	114691370	9640	9640	9640	9640	0
410	20250304	131300	114691370	9640	9640	9640	9640	0
411	20250304	131200	114691370	9640	9640	9640	9640	0
412	20250304	131100	114691370	9640	9640	9640	9640	2
413	20250304	131000	114672090	9640	9640	9640	9640	0
414	20250304	130900	114672090	9640	9640	9640	9640	34
415	20250304	130800	114344330	9580	9580	9580	9580	0
416	20250304	130700	114344330	9580	9580	9580	9580	0
417	20250304	130600	114344330	9580	9580	9580	9580	0
418	20250304	130500	114344330	9580	9580	9580	9580	0
419	20250304	130400	114344330	9580	9580	9580	9580	0
420	20250304	130300	114344330	9580	9580	9580	9580	0
421	20250304	130200	114344330	9580	9580	9580	9580	0
422	20250304	130100	114344330	9580	9580	9580	9580	0
423	20250304	130000	114344330	9580	9580	9580	9580	0
424	20250304	125900	114344330	9580	9580	9580	9580	0
425	20250304	125800	114344330	9580	9580	9580	9580	0
426	20250304	125700	114344330	9580	9580	9580	9580	0
427	20250304	125600	114344330	9580	9580	9580	9580	0
428	20250304	125500	114344330	9580	9580	9580	9580	0
429	20250304	125400	114344330	9580	9570	9580	9570	554
430	20250304	125300	109039010	9570	9570	9570	9570	0
431	20250304	125200	109039010	9570	9560	9570	9560	323
432	20250304	125100	105950140	9560	9560	9560	9560	0
433	20250304	125000	105950140	9560	9560	9560	9560	0
434	20250304	124900	105950140	9560	9560	9560	9560	0
435	20250304	124800	105950140	9560	9560	9560	9560	0
436	20250304	124700	105950140	9560	9560	9560	9560	0
437	20250304	124600	105950140	9560	9560	9560	9560	0
438	20250304	124500	105950140	9560	9560	9560	9560	0
439	20250304	124400	105950140	9560	9560	9560	9560	0
440	20250304	124300	105950140	9560	9560	9560	9560	0
441	20250304	124200	105950140	9560	9560	9560	9560	136
442	20250304	124100	104649980	9560	9560	9560	9560	7
443	20250304	124000	104583060	9560	9560	9560	9560	1
444	20250304	123900	104573500	9580	9580	9580	9580	0
445	20250304	123800	104573500	9580	9580	9580	9580	0
446	20250304	123700	104573500	9580	9580	9580	9580	0
447	20250304	123600	104573500	9580	9580	9580	9580	32
448	20250304	123500	104266940	9570	9580	9580	9570	39
449	20250304	123400	103893510	9580	9580	9580	9580	0
450	20250304	123300	103893510	9580	9580	9580	9580	0
451	20250304	123200	103893510	9580	9580	9580	9580	0
452	20250304	123100	103893510	9580	9580	9580	9580	0
453	20250304	123000	103893510	9580	9580	9580	9580	0
454	20250304	122900	103893510	9580	9580	9580	9580	20
455	20250304	122800	103701910	9580	9580	9580	9580	0
456	20250304	122700	103701910	9580	9580	9580	9580	0
457	20250304	122600	103701910	9580	9570	9580	9570	110
458	20250304	122500	102648610	9580	9580	9580	9580	0
459	20250304	122400	102648610	9580	9580	9580	9580	1
460	20250304	122300	102639030	9570	9570	9570	9570	0
461	20250304	122200	102639030	9570	9570	9570	9570	0
462	20250304	122100	102639030	9570	9570	9570	9570	0
463	20250304	122000	102639030	9570	9570	9570	9570	0
464	20250304	121900	102639030	9570	9570	9570	9570	38
465	20250304	121800	102275370	9570	9570	9570	9570	0
466	20250304	121700	102275370	9570	9570	9570	9570	0
467	20250304	121600	102275370	9570	9570	9570	9570	0
468	20250304	121500	102275370	9570	9570	9570	9570	0
469	20250304	121400	102275370	9570	9570	9570	9570	0
470	20250304	121300	102275370	9570	9570	9570	9570	0
471	20250304	121200	102275370	9570	9570	9570	9570	1
472	20250304	121100	102265800	9570	9570	9570	9570	2
473	20250304	121000	102246660	9590	9590	9590	9590	0
474	20250304	120900	102246660	9590	9590	9590	9590	0
475	20250304	120800	102246660	9590	9590	9590	9590	0
476	20250304	120700	102246660	9590	9590	9590	9590	0
477	20250304	120600	102246660	9590	9590	9590	9590	0
478	20250304	120500	102246660	9590	9590	9590	9590	0
479	20250304	120400	102246660	9590	9590	9590	9590	10
480	20250304	120300	102150760	9590	9590	9590	9590	0
481	20250304	120200	102150760	9590	9590	9590	9590	195
482	20250304	120100	100280710	9590	9590	9590	9590	1
483	20250304	120000	100271120	9600	9600	9600	9600	0
484	20250304	115900	100271120	9600	9600	9600	9600	12
485	20250304	115800	100155920	9590	9590	9590	9590	0
486	20250304	115700	100155920	9590	9590	9590	9590	0
487	20250304	115600	100155920	9590	9590	9590	9590	0
488	20250304	115500	100155920	9590	9590	9590	9590	1
489	20250304	115400	100146330	9600	9600	9600	9600	33
490	20250304	115300	99829530	9630	9630	9630	9630	0
491	20250304	115200	99829530	9630	9630	9630	9630	0
492	20250304	115100	99829530	9630	9630	9630	9630	0
493	20250304	115000	99829530	9630	9630	9630	9630	0
494	20250304	114900	99829530	9630	9630	9630	9630	0
495	20250304	114800	99829530	9630	9630	9630	9630	33
496	20250304	114700	99511740	9630	9630	9630	9630	0
497	20250304	114600	99511740	9630	9630	9630	9630	0
498	20250304	114500	99511740	9630	9630	9630	9630	0
499	20250304	114400	99511740	9630	9630	9630	9630	0
500	20250304	114300	99511740	9630	9630	9630	9630	1
501	20250304	114200	99502110	9630	9630	9630	9630	4
502	20250304	114100	99463590	9560	9560	9560	9560	0
503	20250304	114000	99463590	9560	9560	9560	9560	0
504	20250304	113900	99463590	9560	9560	9560	9560	0
505	20250304	113800	99463590	9560	9560	9560	9560	0
506	20250304	113700	99463590	9560	9560	9560	9560	0
507	20250304	113600	99463590	9560	9560	9560	9560	50
508	20250304	113500	98985590	9560	9560	9560	9560	0
509	20250304	113400	98985590	9560	9560	9560	9560	0
510	20250304	113300	98985590	9560	9560	9560	9560	0
511	20250304	113200	98985590	9560	9560	9560	9560	0
512	20250304	113100	98985590	9560	9560	9560	9560	0
513	20250304	113000	98985590	9560	9650	9650	9560	5
514	20250304	112900	98937700	9650	9650	9650	9650	34
515	20250304	112800	98609600	9600	9600	9600	9600	0
516	20250304	112700	98609600	9600	9600	9600	9600	0
517	20250304	112600	98609600	9600	9600	9600	9600	5
518	20250304	112500	98561600	9600	9600	9600	9600	0
519	20250304	112400	98561600	9600	9600	9600	9600	0
520	20250304	112300	98561600	9600	9600	9600	9600	0
521	20250304	112200	98561600	9600	9600	9600	9600	0
522	20250304	112100	98561600	9600	9600	9600	9600	20
523	20250304	112000	98369600	9600	9600	9600	9600	0
524	20250304	111900	98369600	9600	9600	9600	9600	0
525	20250304	111800	98369600	9600	9600	9600	9600	11
526	20250304	111700	98264000	9590	9590	9590	9590	0
527	20250304	111600	98264000	9590	9590	9590	9590	1
528	20250304	111500	98254410	9590	9590	9590	9590	52
529	20250304	111400	97755730	9590	9590	9590	9590	0
530	20250304	111300	97755730	9590	9590	9590	9590	0
531	20250304	111200	97755730	9590	9590	9590	9590	30
532	20250304	111100	97468030	9590	9590	9590	9590	0
533	20250304	111000	97468030	9590	9590	9590	9590	0
534	20250304	110900	97468030	9590	9590	9590	9590	0
535	20250304	110800	97468030	9590	9590	9590	9590	55
536	20250304	110700	96940580	9580	9580	9580	9580	51
537	20250304	110600	96452000	9620	9620	9620	9620	0
538	20250304	110500	96452000	9620	9620	9620	9620	0
539	20250304	110400	96452000	9620	9620	9620	9620	0
540	20250304	110300	96452000	9620	9620	9620	9620	0
541	20250304	110200	96452000	9620	9620	9620	9620	0
542	20250304	110100	96452000	9620	9620	9620	9620	0
543	20250304	110000	96452000	9620	9620	9620	9620	0
544	20250304	105900	96452000	9620	9620	9620	9620	5
545	20250304	105800	96403900	9620	9620	9620	9620	1
546	20250304	105700	96394280	9520	9540	9540	9520	100
547	20250304	105600	95440540	9580	9580	9580	9580	0
548	20250304	105500	95440540	9580	9580	9580	9580	200
549	20250304	105400	93524540	9570	9570	9570	9570	0
550	20250304	105300	93524540	9570	9570	9570	9570	0
551	20250304	105200	93524540	9570	9570	9570	9570	0
552	20250304	105100	93524540	9570	9570	9570	9570	0
553	20250304	105000	93524540	9570	9570	9570	9570	122
554	20250304	104900	92357000	9560	9530	9560	9530	137
555	20250304	104800	91050460	9500	9500	9500	9500	0
556	20250304	104700	91050460	9500	9530	9530	9500	330
557	20250304	104600	87905670	9530	9530	9530	9530	50
558	20250304	104500	87429170	9530	9530	9530	9530	0
559	20250304	104400	87429170	9530	9530	9530	9530	2
560	20250304	104300	87410110	9520	9520	9520	9520	0
561	20250304	104200	87410110	9520	9520	9520	9520	155
562	20250304	104100	85934510	9520	9520	9520	9520	0
563	20250304	104000	85934510	9520	9520	9520	9520	0
564	20250304	103900	85934510	9520	9520	9520	9520	0
565	20250304	103800	85934510	9520	9520	9520	9520	52
566	20250304	103700	85439470	9530	9530	9530	9530	0
567	20250304	103600	85439470	9530	9530	9530	9530	0
568	20250304	103500	85439470	9530	9530	9530	9530	1
569	20250304	103400	85429940	9530	9530	9530	9530	0
570	20250304	103300	85429940	9530	9530	9530	9530	0
571	20250304	103200	85429940	9530	9530	9530	9530	81
572	20250304	103100	84658010	9560	9560	9560	9560	10
573	20250304	103000	84562410	9550	9550	9550	9550	0
574	20250304	102900	84562410	9550	9550	9550	9550	0
575	20250304	102800	84562410	9550	9550	9550	9550	0
576	20250304	102700	84562410	9550	9550	9550	9550	2
577	20250304	102600	84543310	9580	9580	9580	9580	0
578	20250304	102500	84543310	9580	9580	9580	9580	0
579	20250304	102400	84543310	9580	9580	9580	9580	0
580	20250304	102300	84543310	9580	9580	9580	9580	0
581	20250304	102200	84543310	9580	9580	9580	9580	0
582	20250304	102100	84543310	9580	9580	9580	9580	2
583	20250304	102000	84524150	9580	9580	9580	9580	10
584	20250304	101900	84428350	9530	9530	9530	9530	0
585	20250304	101800	84428350	9530	9550	9550	9530	400
586	20250304	101700	80611530	9550	9550	9550	9550	0
587	20250304	101600	80611530	9550	9550	9550	9550	1
588	20250304	101500	80601980	9550	9550	9550	9550	0
589	20250304	101400	80601980	9550	9550	9550	9550	0
590	20250304	101300	80601980	9550	9550	9550	9550	0
591	20250304	101200	80601980	9550	9550	9550	9550	0
592	20250304	101100	80601980	9550	9550	9550	9550	0
593	20250304	101000	80601980	9550	9550	9550	9550	0
594	20250304	100900	80601980	9550	9550	9550	9550	1
595	20250304	100800	80592430	9570	9570	9570	9570	0
596	20250304	100700	80592430	9570	9570	9570	9570	0
597	20250304	100600	80592430	9570	9580	9580	9570	24
598	20250304	100500	80362740	9590	9590	9590	9590	0
599	20250304	100400	80362740	9590	9590	9590	9590	0
600	20250304	100300	80362740	9590	9590	9590	9590	163
601	20250304	100200	78799570	9610	9610	9610	9610	0
602	20250304	100100	78799570	9610	9610	9610	9610	90
603	20250304	100000	77934670	9620	9620	9620	9620	0
604	20250304	095900	77934670	9620	9620	9620	9620	255
605	20250304	095800	75481570	9660	9660	9660	9660	28
606	20250304	095700	75211090	9660	9660	9660	9660	2
607	20250304	095600	75191770	9660	9590	9660	9590	1081
608	20250304	095500	64812700	9590	9590	9590	9590	1
609	20250304	095400	64803110	9590	9590	9590	9590	0
610	20250304	095300	64803110	9590	9590	9590	9590	0
611	20250304	095200	64803110	9590	9590	9590	9590	5
612	20250304	095100	64755160	9600	9600	9600	9600	0
613	20250304	095000	64755160	9600	9600	9600	9600	2
614	20250304	094900	64735960	9590	9580	9590	9580	74
615	20250304	094800	64026650	9580	9580	9580	9580	0
616	20250304	094700	64026650	9580	9580	9580	9580	0
617	20250304	094600	64026650	9580	9580	9580	9580	7
618	20250304	094500	63959590	9530	9530	9530	9530	0
619	20250304	094400	63959590	9530	9530	9530	9530	0
620	20250304	094300	63959590	9530	9530	9530	9530	0
621	20250304	094200	63959590	9530	9530	9530	9530	0
622	20250304	094100	63959590	9530	9530	9530	9530	72
623	20250304	094000	63273430	9540	9540	9540	9540	0
624	20250304	093900	63273430	9540	9540	9540	9540	0
625	20250304	093800	63273430	9540	9540	9540	9540	20
626	20250304	093700	63082630	9540	9540	9540	9540	30
627	20250304	093600	62796430	9540	9540	9540	9540	0
628	20250304	093500	62796430	9540	9540	9540	9540	0
629	20250304	093400	62796430	9540	9540	9540	9540	0
630	20250304	093300	62796430	9540	9540	9540	9540	0
631	20250304	093200	62796430	9540	9540	9540	9540	106
632	20250304	093100	61785190	9530	9530	9530	9530	0
633	20250304	093000	61785190	9530	9530	9530	9530	0
634	20250304	092900	61785190	9530	9530	9530	9530	0
635	20250304	092800	61785190	9530	9530	9530	9530	0
636	20250304	092700	61785190	9530	9530	9530	9530	0
637	20250304	092600	61785190	9530	9530	9530	9530	1
638	20250304	092500	61775660	9550	9550	9550	9550	0
639	20250304	092400	61775660	9550	9530	9550	9530	190
640	20250304	092300	59961180	9520	9520	9520	9520	0
641	20250304	092200	59961180	9520	9520	9520	9520	0
642	20250304	092100	59961180	9520	9520	9520	9520	10
643	20250304	092000	59865980	9520	9520	9520	9520	255
644	20250304	091900	57438380	9510	9490	9510	9490	182
645	20250304	091800	55708560	9480	9480	9480	9480	33
646	20250304	091700	55395720	9480	9480	9480	9480	0
647	20250304	091600	55395720	9480	9480	9480	9480	56
648	20250304	091500	54864840	9450	9460	9460	9450	511
649	20250304	091400	50032720	9460	9450	9460	9450	392
650	20250304	091300	46327120	9440	9440	9440	9440	45
651	20250304	091200	45902320	9460	9460	9460	9460	0
652	20250304	091100	45902320	9460	9390	9460	9390	283
653	20250304	091000	43238850	9390	9430	9440	9390	1240
654	20250304	090900	31552180	9580	9580	9580	9580	0
655	20250304	090800	31552180	9580	9420	9580	9420	210
656	20250304	090700	29572380	9440	9440	9440	9440	0
657	20250304	090600	29572380	9440	9450	9450	9440	61
658	20250304	090500	28996290	9440	9440	9440	9440	0
659	20250304	090400	28996290	9440	9500	9500	9400	1289
660	20250304	090300	16829390	9500	9500	9500	9500	0
661	20250304	090200	16829390	9500	9520	9520	9500	950
662	20250304	090100	7800490	9510	9520	9520	9500	450
663	20250304	090000	3520350	9610	9610	9610	9550	367