KissMeData/213500/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204800	641165130	8690	8690	8690	8690	1307
3	20250304	204700	641165130	8690	8690	8690	8690	0
4	20250304	204600	641165130	8690	8690	8690	8690	0
5	20250304	204500	641165130	8690	8690	8690	8690	0
6	20250304	204400	641165130	8690	8690	8690	8690	0
7	20250304	204300	641165130	8690	8690	8690	8690	0
8	20250304	204200	641165130	8690	8690	8690	8690	0
9	20250304	204100	641165130	8690	8690	8690	8690	0
10	20250304	204000	641165130	8690	8690	8690	8690	0
11	20250304	203900	641165130	8690	8690	8690	8690	0
12	20250304	203800	641165130	8690	8690	8690	8690	0
13	20250304	203700	641165130	8690	8690	8690	8690	0
14	20250304	203600	641165130	8690	8690	8690	8690	0
15	20250304	203500	641165130	8690	8690	8690	8690	0
16	20250304	203400	641165130	8690	8690	8690	8690	0
17	20250304	203300	641165130	8690	8690	8690	8690	0
18	20250304	203200	641165130	8690	8690	8690	8690	0
19	20250304	203100	641165130	8690	8690	8690	8690	0
20	20250304	203000	641165130	8690	8690	8690	8690	0
21	20250304	202900	641165130	8690	8690	8690	8690	0
22	20250304	202800	641165130	8690	8690	8690	8690	0
23	20250304	202700	641165130	8690	8690	8690	8690	0
24	20250304	202600	641165130	8690	8690	8690	8690	0
25	20250304	202500	641165130	8690	8690	8690	8690	0
26	20250304	202400	641165130	8690	8690	8690	8690	0
27	20250304	202300	641165130	8690	8690	8690	8690	0
28	20250304	202200	641165130	8690	8690	8690	8690	0
29	20250304	202100	641165130	8690	8690	8690	8690	0
30	20250304	202000	641165130	8690	8690	8690	8690	0
31	20250304	201900	641165130	8690	8690	8690	8690	0
32	20250304	201800	641165130	8690	8690	8690	8690	1307
33	20250304	201700	641165130	8690	8690	8690	8690	0
34	20250304	201600	641165130	8690	8690	8690	8690	0
35	20250304	201500	641165130	8690	8690	8690	8690	0
36	20250304	201400	641165130	8690	8690	8690	8690	0
37	20250304	201300	641165130	8690	8690	8690	8690	0
38	20250304	201200	641165130	8690	8690	8690	8690	0
39	20250304	201100	641165130	8690	8690	8690	8690	0
40	20250304	201000	641165130	8690	8690	8690	8690	0
41	20250304	200900	641165130	8690	8690	8690	8690	0
42	20250304	200800	641165130	8690	8690	8690	8690	0
43	20250304	200700	641165130	8690	8690	8690	8690	0
44	20250304	200600	641165130	8690	8690	8690	8690	0
45	20250304	200500	641165130	8690	8690	8690	8690	0
46	20250304	200400	641165130	8690	8690	8690	8690	0
47	20250304	200300	641165130	8690	8690	8690	8690	0
48	20250304	200200	641165130	8690	8690	8690	8690	0
49	20250304	200100	641165130	8690	8690	8690	8690	0
50	20250304	200000	641165130	8690	8690	8690	8690	0
51	20250304	195900	641165130	8690	8690	8690	8690	0
52	20250304	195800	641165130	8690	8690	8690	8690	0
53	20250304	195700	641165130	8690	8690	8690	8690	0
54	20250304	195600	641165130	8690	8690	8690	8690	0
55	20250304	195500	641165130	8690	8690	8690	8690	0
56	20250304	195400	641165130	8690	8690	8690	8690	0
57	20250304	195300	641165130	8690	8690	8690	8690	0
58	20250304	195200	641165130	8690	8690	8690	8690	0
59	20250304	195100	641165130	8690	8690	8690	8690	0
60	20250304	195000	641165130	8690	8690	8690	8690	0
61	20250304	194900	641165130	8690	8690	8690	8690	0
62	20250304	194800	641165130	8690	8690	8690	8690	1307
63	20250304	194700	641165130	8690	8690	8690	8690	0
64	20250304	194600	641165130	8690	8690	8690	8690	0
65	20250304	194500	641165130	8690	8690	8690	8690	0
66	20250304	194400	641165130	8690	8690	8690	8690	0
67	20250304	194300	641165130	8690	8690	8690	8690	0
68	20250304	194200	641165130	8690	8690	8690	8690	0
69	20250304	194100	641165130	8690	8690	8690	8690	0
70	20250304	194000	641165130	8690	8690	8690	8690	0
71	20250304	193900	641165130	8690	8690	8690	8690	0
72	20250304	193800	641165130	8690	8690	8690	8690	0
73	20250304	193700	641165130	8690	8690	8690	8690	0
74	20250304	193600	641165130	8690	8690	8690	8690	0
75	20250304	193500	641165130	8690	8690	8690	8690	0
76	20250304	193400	641165130	8690	8690	8690	8690	0
77	20250304	193300	641165130	8690	8690	8690	8690	0
78	20250304	193200	641165130	8690	8690	8690	8690	0
79	20250304	193100	641165130	8690	8690	8690	8690	0
80	20250304	193000	641165130	8690	8690	8690	8690	0
81	20250304	192900	641165130	8690	8690	8690	8690	0
82	20250304	192800	641165130	8690	8690	8690	8690	0
83	20250304	192700	641165130	8690	8690	8690	8690	0
84	20250304	192600	641165130	8690	8690	8690	8690	0
85	20250304	192500	641165130	8690	8690	8690	8690	0
86	20250304	192400	641165130	8690	8690	8690	8690	0
87	20250304	192300	641165130	8690	8690	8690	8690	0
88	20250304	192200	641165130	8690	8690	8690	8690	0
89	20250304	192100	641165130	8690	8690	8690	8690	0
90	20250304	192000	641165130	8690	8690	8690	8690	0
91	20250304	191900	641165130	8690	8690	8690	8690	0
92	20250304	191800	641165130	8690	8690	8690	8690	1307
93	20250304	191700	641165130	8690	8690	8690	8690	0
94	20250304	191600	641165130	8690	8690	8690	8690	0
95	20250304	191500	641165130	8690	8690	8690	8690	0
96	20250304	191400	641165130	8690	8690	8690	8690	0
97	20250304	191300	641165130	8690	8690	8690	8690	0
98	20250304	191200	641165130	8690	8690	8690	8690	0
99	20250304	191100	641165130	8690	8690	8690	8690	0
100	20250304	191000	641165130	8690	8690	8690	8690	0
101	20250304	190900	641165130	8690	8690	8690	8690	0
102	20250304	190800	641165130	8690	8690	8690	8690	0
103	20250304	190700	641165130	8690	8690	8690	8690	0
104	20250304	190600	641165130	8690	8690	8690	8690	0
105	20250304	190500	641165130	8690	8690	8690	8690	0
106	20250304	190400	641165130	8690	8690	8690	8690	0
107	20250304	190300	641165130	8690	8690	8690	8690	0
108	20250304	190200	641165130	8690	8690	8690	8690	0
109	20250304	190100	641165130	8690	8690	8690	8690	0
110	20250304	190000	641165130	8690	8690	8690	8690	0
111	20250304	185900	641165130	8690	8690	8690	8690	0
112	20250304	185800	641165130	8690	8690	8690	8690	0
113	20250304	185700	641165130	8690	8690	8690	8690	0
114	20250304	185600	641165130	8690	8690	8690	8690	0
115	20250304	185500	641165130	8690	8690	8690	8690	0
116	20250304	185400	641165130	8690	8690	8690	8690	0
117	20250304	185300	641165130	8690	8690	8690	8690	0
118	20250304	185200	641165130	8690	8690	8690	8690	0
119	20250304	185100	641165130	8690	8690	8690	8690	0
120	20250304	185000	641165130	8690	8690	8690	8690	0
121	20250304	184900	641165130	8690	8690	8690	8690	0
122	20250304	184800	641165130	8690	8690	8690	8690	1307
123	20250304	184700	641165130	8690	8690	8690	8690	0
124	20250304	184600	641165130	8690	8690	8690	8690	0
125	20250304	184500	641165130	8690	8690	8690	8690	0
126	20250304	184400	641165130	8690	8690	8690	8690	0
127	20250304	184300	641165130	8690	8690	8690	8690	0
128	20250304	184200	641165130	8690	8690	8690	8690	0
129	20250304	184100	641165130	8690	8690	8690	8690	0
130	20250304	184000	641165130	8690	8690	8690	8690	0
131	20250304	183900	641165130	8690	8690	8690	8690	0
132	20250304	183800	641165130	8690	8690	8690	8690	0
133	20250304	183700	641165130	8690	8690	8690	8690	0
134	20250304	183600	641165130	8690	8690	8690	8690	0
135	20250304	183500	641165130	8690	8690	8690	8690	0
136	20250304	183400	641165130	8690	8690	8690	8690	0
137	20250304	183300	641165130	8690	8690	8690	8690	0
138	20250304	183200	641165130	8690	8690	8690	8690	0
139	20250304	183100	641165130	8690	8690	8690	8690	0
140	20250304	183000	641165130	8690	8690	8690	8690	0
141	20250304	182900	641165130	8690	8690	8690	8690	0
142	20250304	182800	641165130	8690	8690	8690	8690	0
143	20250304	182700	641165130	8690	8690	8690	8690	0
144	20250304	182600	641165130	8690	8690	8690	8690	0
145	20250304	182500	641165130	8690	8690	8690	8690	0
146	20250304	182400	641165130	8690	8690	8690	8690	0
147	20250304	182300	641165130	8690	8690	8690	8690	0
148	20250304	182200	641165130	8690	8690	8690	8690	0
149	20250304	182100	641165130	8690	8690	8690	8690	0
150	20250304	182000	641165130	8690	8690	8690	8690	0
151	20250304	181900	641165130	8690	8690	8690	8690	0
152	20250304	181800	641165130	8690	8690	8690	8690	1307
153	20250304	181700	641165130	8690	8690	8690	8690	0
154	20250304	181600	641165130	8690	8690	8690	8690	0
155	20250304	181500	641165130	8690	8690	8690	8690	0
156	20250304	181400	641165130	8690	8690	8690	8690	0
157	20250304	181300	641165130	8690	8690	8690	8690	0
158	20250304	181200	641165130	8690	8690	8690	8690	0
159	20250304	181100	641165130	8690	8690	8690	8690	0
160	20250304	181000	641165130	8690	8690	8690	8690	0
161	20250304	180900	641165130	8690	8690	8690	8690	0
162	20250304	180800	641165130	8690	8690	8690	8690	0
163	20250304	180700	641165130	8690	8690	8690	8690	0
164	20250304	180600	641165130	8690	8690	8690	8690	0
165	20250304	180500	641165130	8690	8690	8690	8690	0
166	20250304	180400	641165130	8690	8690	8690	8690	0
167	20250304	180300	641165130	8690	8690	8690	8690	0
168	20250304	180200	641165130	8690	8690	8690	8690	0
169	20250304	180100	641165130	8690	8690	8690	8690	0
170	20250304	180000	641165130	8690	8690	8690	8690	0
171	20250304	175900	641165130	8690	8690	8690	8690	0
172	20250304	175800	641165130	8690	8690	8690	8690	0
173	20250304	175700	641165130	8690	8690	8690	8690	0
174	20250304	175600	641165130	8690	8690	8690	8690	0
175	20250304	175500	641165130	8690	8690	8690	8690	0
176	20250304	175400	641165130	8690	8690	8690	8690	0
177	20250304	175300	641165130	8690	8690	8690	8690	0
178	20250304	175200	641165130	8690	8690	8690	8690	0
179	20250304	175100	641165130	8690	8690	8690	8690	0
180	20250304	175000	641165130	8690	8690	8690	8690	0
181	20250304	174900	641165130	8690	8690	8690	8690	0
182	20250304	174800	641165130	8690	8690	8690	8690	1307
183	20250304	174700	641165130	8690	8690	8690	8690	0
184	20250304	174600	641165130	8690	8690	8690	8690	0
185	20250304	174500	641165130	8690	8690	8690	8690	0
186	20250304	174400	641165130	8690	8690	8690	8690	0
187	20250304	174300	641165130	8690	8690	8690	8690	0
188	20250304	174200	641165130	8690	8690	8690	8690	0
189	20250304	174100	641165130	8690	8690	8690	8690	0
190	20250304	174000	641165130	8690	8690	8690	8690	0
191	20250304	173900	641165130	8690	8690	8690	8690	0
192	20250304	173800	641165130	8690	8690	8690	8690	0
193	20250304	173700	641165130	8690	8690	8690	8690	0
194	20250304	173600	641165130	8690	8690	8690	8690	0
195	20250304	173500	641165130	8690	8690	8690	8690	0
196	20250304	173400	641165130	8690	8690	8690	8690	0
197	20250304	173300	641165130	8690	8690	8690	8690	0
198	20250304	173200	641165130	8690	8690	8690	8690	0
199	20250304	173100	641165130	8690	8690	8690	8690	0
200	20250304	173000	641165130	8690	8690	8690	8690	0
201	20250304	172900	641165130	8690	8690	8690	8690	0
202	20250304	172800	641165130	8690	8690	8690	8690	0
203	20250304	172700	641165130	8690	8690	8690	8690	0
204	20250304	172600	641165130	8690	8690	8690	8690	0
205	20250304	172500	641165130	8690	8690	8690	8690	0
206	20250304	172400	641165130	8690	8690	8690	8690	0
207	20250304	172300	641165130	8690	8690	8690	8690	0
208	20250304	172200	641165130	8690	8690	8690	8690	0
209	20250304	172100	641165130	8690	8690	8690	8690	0
210	20250304	172000	641165130	8690	8690	8690	8690	0
211	20250304	171900	641165130	8690	8690	8690	8690	0
212	20250304	171800	641165130	8690	8690	8690	8690	1307
213	20250304	171700	641165130	8690	8690	8690	8690	0
214	20250304	171600	641165130	8690	8690	8690	8690	0
215	20250304	171500	641165130	8690	8690	8690	8690	0
216	20250304	171400	641165130	8690	8690	8690	8690	0
217	20250304	171300	641165130	8690	8690	8690	8690	0
218	20250304	171200	641165130	8690	8690	8690	8690	0
219	20250304	171100	641165130	8690	8690	8690	8690	0
220	20250304	171000	641165130	8690	8690	8690	8690	0
221	20250304	170900	641165130	8690	8690	8690	8690	0
222	20250304	170800	641165130	8690	8690	8690	8690	0
223	20250304	170700	641165130	8690	8690	8690	8690	0
224	20250304	170600	641165130	8690	8690	8690	8690	0
225	20250304	170500	641165130	8690	8690	8690	8690	0
226	20250304	170400	641165130	8690	8690	8690	8690	0
227	20250304	170300	641165130	8690	8690	8690	8690	0
228	20250304	170200	641165130	8690	8690	8690	8690	0
229	20250304	170100	641165130	8690	8690	8690	8690	0
230	20250304	170000	641165130	8690	8690	8690	8690	0
231	20250304	165900	641165130	8690	8690	8690	8690	0
232	20250304	165800	641165130	8690	8690	8690	8690	0
233	20250304	165700	641165130	8690	8690	8690	8690	0
234	20250304	165600	641165130	8690	8690	8690	8690	0
235	20250304	165500	641165130	8690	8690	8690	8690	0
236	20250304	165400	641165130	8690	8690	8690	8690	0
237	20250304	165300	641165130	8690	8690	8690	8690	0
238	20250304	165200	641165130	8690	8690	8690	8690	0
239	20250304	165100	641165130	8690	8690	8690	8690	0
240	20250304	165000	641165130	8690	8690	8690	8690	0
241	20250304	164900	641165130	8690	8690	8690	8690	0
242	20250304	164800	641165130	8690	8690	8690	8690	1307
243	20250304	164700	641165130	8690	8690	8690	8690	0
244	20250304	164600	641165130	8690	8690	8690	8690	0
245	20250304	164500	641165130	8690	8690	8690	8690	0
246	20250304	164400	641165130	8690	8690	8690	8690	0
247	20250304	164300	641165130	8690	8690	8690	8690	0
248	20250304	164200	641165130	8690	8690	8690	8690	0
249	20250304	164100	641165130	8690	8690	8690	8690	0
250	20250304	164000	641165130	8690	8690	8690	8690	0
251	20250304	163900	641165130	8690	8690	8690	8690	0
252	20250304	163800	641165130	8690	8690	8690	8690	0
253	20250304	163700	641165130	8690	8690	8690	8690	0
254	20250304	163600	641165130	8690	8690	8690	8690	0
255	20250304	163500	641165130	8690	8690	8690	8690	0
256	20250304	163400	641165130	8690	8690	8690	8690	0
257	20250304	163300	641165130	8690	8690	8690	8690	0
258	20250304	163200	641165130	8690	8690	8690	8690	0
259	20250304	163100	641165130	8690	8690	8690	8690	0
260	20250304	163000	641165130	8690	8690	8690	8690	0
261	20250304	162900	641165130	8690	8690	8690	8690	0
262	20250304	162800	641165130	8690	8690	8690	8690	0
263	20250304	162700	641165130	8690	8690	8690	8690	0
264	20250304	162600	641165130	8690	8690	8690	8690	0
265	20250304	162500	641165130	8690	8690	8690	8690	0
266	20250304	162400	641165130	8690	8690	8690	8690	0
267	20250304	162300	641165130	8690	8690	8690	8690	0
268	20250304	162200	641165130	8690	8690	8690	8690	0
269	20250304	162100	641165130	8690	8690	8690	8690	0
270	20250304	162000	641165130	8690	8690	8690	8690	0
271	20250304	161900	641165130	8690	8690	8690	8690	0
272	20250304	161800	641165130	8690	8690	8690	8690	1307
273	20250304	161700	641165130	8690	8690	8690	8690	0
274	20250304	161600	641165130	8690	8690	8690	8690	0
275	20250304	161500	641165130	8690	8690	8690	8690	0
276	20250304	161400	641165130	8690	8690	8690	8690	0
277	20250304	161300	641165130	8690	8690	8690	8690	0
278	20250304	161200	641165130	8690	8690	8690	8690	0
279	20250304	161100	641165130	8690	8690	8690	8690	0
280	20250304	161000	641165130	8690	8690	8690	8690	0
281	20250304	160900	641165130	8690	8690	8690	8690	0
282	20250304	160800	641165130	8690	8690	8690	8690	0
283	20250304	160700	641165130	8690	8690	8690	8690	0
284	20250304	160600	641165130	8690	8690	8690	8690	0
285	20250304	160500	641165130	8690	8690	8690	8690	0
286	20250304	160400	641165130	8690	8690	8690	8690	0
287	20250304	160300	641165130	8690	8690	8690	8690	0
288	20250304	160200	641165130	8690	8690	8690	8690	0
289	20250304	160100	641165130	8690	8690	8690	8690	0
290	20250304	160000	641165130	8690	8690	8690	8690	0
291	20250304	155900	641165130	8690	8690	8690	8690	0
292	20250304	155800	641165130	8690	8690	8690	8690	0
293	20250304	155700	641165130	8690	8690	8690	8690	0
294	20250304	155600	641165130	8690	8690	8690	8690	0
295	20250304	155500	641165130	8690	8690	8690	8690	0
296	20250304	155400	641165130	8690	8690	8690	8690	0
297	20250304	155300	641165130	8690	8690	8690	8690	0
298	20250304	155200	641165130	8690	8690	8690	8690	0
299	20250304	155100	641165130	8690	8690	8690	8690	0
300	20250304	155000	641165130	8690	8690	8690	8690	0
301	20250304	154900	641165130	8690	8690	8690	8690	0
302	20250304	154800	641165130	8690	8690	8690	8690	1307
303	20250304	154700	641165130	8690	8690	8690	8690	0
304	20250304	154600	641165130	8690	8690	8690	8690	0
305	20250304	154500	641165130	8690	8690	8690	8690	0
306	20250304	154400	641165130	8690	8690	8690	8690	0
307	20250304	154300	641165130	8690	8690	8690	8690	0
308	20250304	154200	641165130	8690	8690	8690	8690	0
309	20250304	154100	641165130	8690	8690	8690	8690	0
310	20250304	154000	641165130	8690	8690	8690	8690	0
311	20250304	153900	641165130	8690	8690	8690	8690	0
312	20250304	153800	641165130	8690	8690	8690	8690	0
313	20250304	153700	641165130	8690	8690	8690	8690	0
314	20250304	153600	641165130	8690	8690	8690	8690	0
315	20250304	153500	641165130	8690	8690	8690	8690	0
316	20250304	153400	641165130	8690	8690	8690	8690	0
317	20250304	153300	641165130	8690	8690	8690	8690	0
318	20250304	153200	641165130	8690	8690	8690	8690	0
319	20250304	153100	641165130	8690	8690	8690	8690	0
320	20250304	153000	641165130	8690	8690	8690	8690	1307
321	20250304	152900	629807300	8670	8670	8670	8670	0
322	20250304	152800	629807300	8670	8670	8670	8670	0
323	20250304	152700	629807300	8670	8670	8670	8670	0
324	20250304	152600	629807300	8670	8670	8670	8670	0
325	20250304	152500	629807300	8670	8670	8670	8670	0
326	20250304	152400	629807300	8670	8670	8670	8670	0
327	20250304	152300	629807300	8670	8670	8670	8670	0
328	20250304	152200	629807300	8670	8670	8670	8670	0
329	20250304	152100	629807300	8670	8670	8670	8670	0
330	20250304	152000	629807300	8670	8670	8670	8670	0
331	20250304	151900	629807300	8670	8660	8670	8660	175
332	20250304	151800	628291200	8660	8650	8660	8650	35
333	20250304	151700	627988120	8650	8650	8650	8650	0
334	20250304	151600	627988120	8650	8650	8650	8650	1
335	20250304	151500	627979470	8650	8650	8660	8650	237
336	20250304	151400	625928600	8650	8650	8650	8650	70
337	20250304	151300	625323100	8650	8650	8650	8650	4
338	20250304	151200	625288500	8650	8650	8660	8650	96
339	20250304	151100	624457180	8650	8650	8650	8650	3
340	20250304	151000	624431230	8650	8650	8650	8650	4
341	20250304	150900	624396630	8650	8650	8650	8650	4
342	20250304	150800	624362030	8650	8650	8650	8650	4
343	20250304	150700	624327430	8650	8650	8650	8650	3
344	20250304	150600	624301480	8650	8650	8650	8650	5
345	20250304	150500	624258230	8650	8650	8650	8650	2
346	20250304	150400	624240930	8650	8650	8650	8650	4
347	20250304	150300	624206330	8650	8650	8670	8650	8
348	20250304	150200	624137030	8650	8650	8650	8650	4
349	20250304	150100	624102430	8640	8660	8660	8640	2407
350	20250304	150000	603272720	8660	8660	8660	8660	4
351	20250304	145900	603238080	8660	8660	8660	8660	3
352	20250304	145800	603212100	8660	8660	8660	8660	71
353	20250304	145700	602597240	8665	8660	8665	8660	103
354	20250304	145600	601704760	8660	8660	8660	8660	3
355	20250304	145500	601678780	8660	8660	8660	8660	3
356	20250304	145400	601652800	8660	8660	8660	8660	72
357	20250304	145300	601029280	8660	8660	8660	8660	103
358	20250304	145200	600137300	8665	8660	8665	8660	14
359	20250304	145100	600016000	8660	8670	8670	8660	4003
360	20250304	145000	565334040	8670	8670	8670	8670	4
361	20250304	144900	565299360	8670	8670	8670	8670	3
362	20250304	144800	565273350	8670	8670	8670	8670	3
363	20250304	144700	565247340	8670	8670	8670	8670	4
364	20250304	144600	565212660	8670	8670	8670	8670	3
365	20250304	144500	565186650	8670	8670	8670	8670	3
366	20250304	144400	565160640	8670	8670	8670	8670	3
367	20250304	144300	565134630	8670	8670	8670	8670	4
368	20250304	144200	565099950	8670	8670	8670	8670	3
369	20250304	144100	565073940	8670	8670	8670	8670	2
370	20250304	144000	565056600	8670	8670	8670	8670	2
371	20250304	143900	565039260	8670	8670	8670	8670	0
372	20250304	143800	565039260	8670	8680	8680	8670	6
373	20250304	143700	564987190	8670	8670	8670	8670	545
374	20250304	143600	560262040	8660	8660	8660	8660	1
375	20250304	143500	560253380	8660	8660	8660	8660	3
376	20250304	143400	560227400	8660	8660	8660	8660	1
377	20250304	143300	560218740	8670	8670	8670	8660	5
378	20250304	143200	560175400	8660	8660	8660	8660	2
379	20250304	143100	560158080	8660	8660	8660	8660	1
380	20250304	143000	560149420	8660	8660	8660	8660	1
381	20250304	142900	560140760	8660	8660	8660	8660	1
382	20250304	142800	560132100	8660	8660	8660	8660	2
383	20250304	142700	560114780	8670	8670	8670	8670	6
384	20250304	142600	560062760	8660	8670	8670	8660	6
385	20250304	142500	560010750	8650	8660	8670	8650	3542
386	20250304	142400	529354740	8670	8670	8670	8660	20
387	20250304	142300	529181420	8660	8660	8660	8660	0
388	20250304	142200	529181420	8660	8660	8660	8660	0
389	20250304	142100	529181420	8660	8660	8660	8660	0
390	20250304	142000	529181420	8660	8660	8660	8660	0
391	20250304	141900	529181420	8660	8660	8660	8660	0
392	20250304	141800	529181420	8660	8660	8660	8660	0
393	20250304	141700	529181420	8660	8660	8660	8660	0
394	20250304	141600	529181420	8660	8660	8660	8660	988
395	20250304	141500	520625340	8670	8670	8670	8670	12
396	20250304	141400	520521300	8670	8670	8670	8670	0
397	20250304	141300	520521300	8670	8670	8670	8670	0
398	20250304	141200	520521300	8670	8670	8670	8670	0
399	20250304	141100	520521300	8670	8670	8670	8670	0
400	20250304	141000	520521300	8670	8670	8670	8670	0
401	20250304	140900	520521300	8670	8670	8670	8670	0
402	20250304	140800	520521300	8670	8670	8670	8670	0
403	20250304	140700	520521300	8670	8670	8670	8670	241
404	20250304	140600	518431830	8670	8670	8670	8670	1
405	20250304	140500	518423160	8670	8670	8670	8670	0
406	20250304	140400	518423160	8670	8670	8670	8670	486
407	20250304	140300	514209540	8660	8660	8660	8660	111
408	20250304	140200	513248280	8660	8660	8660	8660	0
409	20250304	140100	513248280	8660	8660	8660	8660	0
410	20250304	140000	513248280	8660	8680	8680	8660	6000
411	20250304	135900	461262100	8690	8690	8690	8690	1
412	20250304	135800	461253410	8690	8690	8690	8690	0
413	20250304	135700	461253410	8690	8690	8690	8690	0
414	20250304	135600	461253410	8690	8690	8690	8690	0
415	20250304	135500	461253410	8690	8680	8690	8680	88
416	20250304	135400	460488970	8680	8680	8680	8680	0
417	20250304	135300	460488970	8680	8680	8680	8680	27
418	20250304	135200	460254610	8680	8680	8680	8680	0
419	20250304	135100	460254610	8680	8680	8680	8680	8
420	20250304	135000	460185170	8680	8680	8680	8680	25
421	20250304	134900	459968170	8680	8680	8680	8680	0
422	20250304	134800	459968170	8680	8680	8680	8680	0
423	20250304	134700	459968170	8680	8680	8680	8680	39
424	20250304	134600	459629650	8700	8700	8700	8700	0
425	20250304	134500	459629650	8700	8700	8700	8700	0
426	20250304	134400	459629650	8700	8700	8700	8700	0
427	20250304	134300	459629650	8700	8700	8700	8700	0
428	20250304	134200	459629650	8700	8700	8700	8700	0
429	20250304	134100	459629650	8700	8700	8700	8700	12
430	20250304	134000	459525250	8700	8700	8700	8700	0
431	20250304	133900	459525250	8700	8700	8700	8700	6
432	20250304	133800	459473050	8700	8700	8700	8700	0
433	20250304	133700	459473050	8700	8700	8700	8700	0
434	20250304	133600	459473050	8700	8700	8700	8700	0
435	20250304	133500	459473050	8700	8700	8700	8670	1004
436	20250304	133400	450762950	8680	8690	8690	8680	1000
437	20250304	133300	442073430	8690	8690	8690	8690	0
438	20250304	133200	442073430	8690	8690	8690	8690	49
439	20250304	133100	441647620	8700	8700	8700	8700	0
440	20250304	133000	441647620	8700	8700	8700	8700	1
441	20250304	132900	441638920	8700	8700	8700	8700	0
442	20250304	132800	441638920	8700	8700	8700	8700	3
443	20250304	132700	441612820	8700	8700	8700	8700	0
444	20250304	132600	441612820	8700	8700	8700	8700	0
445	20250304	132500	441612820	8700	8700	8700	8700	0
446	20250304	132400	441612820	8700	8700	8700	8700	0
447	20250304	132300	441612820	8700	8700	8700	8700	14
448	20250304	132200	441491020	8690	8690	8690	8690	0
449	20250304	132100	441491020	8690	8680	8690	8680	126
450	20250304	132000	440396100	8690	8675	8690	8670	1362
451	20250304	131900	428583270	8680	8680	8680	8680	50
452	20250304	131800	428149270	8680	8680	8680	8680	11
453	20250304	131700	428053790	8680	8680	8680	8680	290
454	20250304	131600	425536590	8680	8680	8680	8680	10
455	20250304	131500	425449790	8680	8680	8680	8680	20
456	20250304	131400	425276190	8680	8680	8680	8680	0
457	20250304	131300	425276190	8680	8680	8680	8680	0
458	20250304	131200	425276190	8680	8680	8680	8680	0
459	20250304	131100	425276190	8680	8680	8680	8680	0
460	20250304	131000	425276190	8680	8680	8680	8680	240
461	20250304	130900	423192990	8680	8680	8680	8680	5
462	20250304	130800	423149590	8670	8670	8670	8670	537
463	20250304	130700	418493800	8670	8670	8670	8670	0
464	20250304	130600	418493800	8670	8670	8670	8670	37
465	20250304	130500	418173010	8670	8670	8670	8670	0
466	20250304	130400	418173010	8670	8670	8670	8670	0
467	20250304	130300	418173010	8670	8670	8670	8670	232
468	20250304	130200	416161570	8670	8670	8670	8670	0
469	20250304	130100	416161570	8670	8670	8670	8670	40
470	20250304	130000	415814770	8680	8680	8680	8680	0
471	20250304	125900	415814770	8680	8680	8680	8680	1
472	20250304	125800	415806090	8670	8680	8680	8670	44
473	20250304	125700	415424600	8670	8670	8670	8670	0
474	20250304	125600	415424600	8670	8670	8670	8670	571
475	20250304	125500	410474030	8660	8660	8660	8660	0
476	20250304	125400	410474030	8660	8660	8660	8660	0
477	20250304	125300	410474030	8660	8660	8660	8660	39
478	20250304	125200	410136290	8660	8660	8660	8660	0
479	20250304	125100	410136290	8660	8660	8660	8660	39
480	20250304	125000	409798550	8670	8670	8670	8670	1
481	20250304	124900	409789880	8670	8670	8670	8670	3
482	20250304	124800	409763870	8670	8670	8670	8670	2
483	20250304	124700	409746530	8670	8670	8670	8670	0
484	20250304	124600	409746530	8670	8670	8670	8670	0
485	20250304	124500	409746530	8670	8670	8670	8670	5
486	20250304	124400	409703180	8660	8670	8670	8660	3000
487	20250304	124300	383721750	8680	8680	8680	8680	0
488	20250304	124200	383721750	8680	8680	8680	8680	1
489	20250304	124100	383713070	8680	8680	8680	8680	0
490	20250304	124000	383713070	8680	8680	8680	8680	1
491	20250304	123900	383704390	8680	8680	8680	8680	0
492	20250304	123800	383704390	8680	8680	8680	8680	0
493	20250304	123700	383704390	8680	8680	8680	8680	0
494	20250304	123600	383704390	8680	8680	8680	8680	100
495	20250304	123500	382836390	8680	8680	8680	8680	0
496	20250304	123400	382836390	8680	8680	8680	8680	3
497	20250304	123300	382810350	8680	8680	8680	8680	0
498	20250304	123200	382810350	8680	8680	8680	8680	0
499	20250304	123100	382810350	8680	8680	8680	8680	11
500	20250304	123000	382714870	8680	8680	8680	8680	0
501	20250304	122900	382714870	8680	8680	8680	8680	0
502	20250304	122800	382714870	8680	8680	8680	8680	74
503	20250304	122700	382072550	8690	8690	8690	8690	5
504	20250304	122600	382029100	8680	8680	8680	8680	0
505	20250304	122500	382029100	8680	8680	8680	8680	100
506	20250304	122400	381161100	8680	8680	8680	8680	171
507	20250304	122300	379676820	8690	8690	8690	8690	0
508	20250304	122200	379676820	8690	8680	8690	8660	3001
509	20250304	122100	353673650	8690	8690	8690	8690	5
510	20250304	122000	353630200	8680	8680	8680	8680	162
511	20250304	121900	352224040	8680	8680	8680	8680	1
512	20250304	121800	352215360	8680	8680	8680	8680	30
513	20250304	121700	351954960	8690	8690	8690	8690	0
514	20250304	121600	351954960	8690	8690	8690	8690	0
515	20250304	121500	351954960	8690	8690	8690	8690	0
516	20250304	121400	351954960	8690	8690	8690	8690	0
517	20250304	121300	351954960	8690	8690	8690	8690	1
518	20250304	121200	351946270	8690	8690	8690	8690	0
519	20250304	121100	351946270	8690	8690	8690	8690	0
520	20250304	121000	351946270	8690	8690	8690	8690	1
521	20250304	120900	351937580	8690	8690	8690	8690	500
522	20250304	120800	347592580	8690	8690	8690	8690	0
523	20250304	120700	347592580	8690	8690	8690	8690	0
524	20250304	120600	347592580	8690	8690	8690	8690	0
525	20250304	120500	347592580	8690	8690	8690	8690	0
526	20250304	120400	347592580	8690	8690	8690	8690	10
527	20250304	120300	347505680	8690	8690	8690	8690	10
528	20250304	120200	347418780	8670	8670	8670	8670	0
529	20250304	120100	347418780	8670	8680	8680	8670	130
530	20250304	120000	346291030	8680	8680	8680	8680	20
531	20250304	115900	346117430	8690	8690	8690	8690	1
532	20250304	115800	346108740	8690	8690	8690	8690	5
533	20250304	115700	346065290	8690	8690	8690	8690	0
534	20250304	115600	346065290	8690	8690	8690	8690	0
535	20250304	115500	346065290	8690	8690	8690	8690	5
536	20250304	115400	346021840	8690	8690	8690	8690	0
537	20250304	115300	346021840	8690	8690	8690	8690	0
538	20250304	115200	346021840	8690	8690	8690	8690	5
539	20250304	115100	345978390	8660	8690	8690	8660	5000
540	20250304	115000	302629080	8700	8700	8700	8700	0
541	20250304	114900	302629080	8700	8700	8700	8700	100
542	20250304	114800	301759080	8700	8700	8700	8700	0
543	20250304	114700	301759080	8700	8700	8700	8700	0
544	20250304	114600	301759080	8700	8700	8700	8700	0
545	20250304	114500	301759080	8700	8700	8700	8700	5
546	20250304	114400	301715580	8690	8690	8690	8690	0
547	20250304	114300	301715580	8690	8690	8690	8690	1424
548	20250304	114200	289341020	8690	8690	8690	8690	0
549	20250304	114100	289341020	8690	8690	8690	8690	0
550	20250304	114000	289341020	8690	8690	8690	8690	35
551	20250304	113900	289036870	8700	8700	8700	8700	5
552	20250304	113800	288993370	8700	8700	8700	8700	0
553	20250304	113700	288993370	8700	8700	8700	8690	1010
554	20250304	113600	280216370	8700	8700	8700	8700	2
555	20250304	113500	280198970	8690	8690	8690	8690	216
556	20250304	113400	278321930	8680	8690	8690	8680	28
557	20250304	113300	278078710	8690	8690	8690	8690	0
558	20250304	113200	278078710	8690	8690	8690	8690	0
559	20250304	113100	278078710	8690	8690	8690	8690	0
560	20250304	113000	278078710	8690	8690	8690	8690	0
561	20250304	112900	278078710	8690	8690	8690	8690	0
562	20250304	112800	278078710	8690	8690	8690	8690	0
563	20250304	112700	278078710	8690	8690	8690	8690	0
564	20250304	112600	278078710	8690	8690	8690	8690	0
565	20250304	112500	278078710	8690	8690	8690	8690	0
566	20250304	112400	278078710	8690	8690	8690	8690	0
567	20250304	112300	278078710	8690	8690	8690	8690	166
568	20250304	112200	276636170	8690	8690	8690	8690	0
569	20250304	112100	276636170	8690	8690	8690	8690	1
570	20250304	112000	276627480	8690	8690	8690	8690	0
571	20250304	111900	276627480	8690	8690	8690	8690	0
572	20250304	111800	276627480	8690	8690	8690	8690	141
573	20250304	111700	275402190	8690	8690	8690	8690	109
574	20250304	111600	274454980	8690	8690	8690	8690	108
575	20250304	111500	273516460	8690	8690	8690	8690	0
576	20250304	111400	273516460	8690	8690	8690	8690	0
577	20250304	111300	273516460	8690	8690	8690	8690	0
578	20250304	111200	273516460	8690	8690	8690	8690	0
579	20250304	111100	273516460	8690	8690	8690	8690	1
580	20250304	111000	273507770	8690	8690	8690	8690	9
581	20250304	110900	273429560	8690	8690	8690	8690	0
582	20250304	110800	273429560	8690	8690	8690	8690	5
583	20250304	110700	273386110	8690	8680	8690	8680	510
584	20250304	110600	268957890	8670	8680	8680	8670	630
585	20250304	110500	263493650	8700	8700	8700	8700	0
586	20250304	110400	263493650	8700	8700	8700	8700	0
587	20250304	110300	263493650	8700	8700	8700	8700	0
588	20250304	110200	263493650	8700	8700	8700	8700	0
589	20250304	110100	263493650	8700	8700	8700	8700	0
590	20250304	110000	263493650	8700	8700	8700	8700	0
591	20250304	105900	263493650	8700	8700	8700	8700	311
592	20250304	105800	260787950	8700	8700	8700	8700	0
593	20250304	105700	260787950	8700	8700	8700	8700	64
594	20250304	105600	260231150	8690	8700	8700	8670	4467
595	20250304	105500	221464850	8700	8700	8700	8700	0
596	20250304	105400	221464850	8700	8700	8700	8700	0
597	20250304	105300	221464850	8700	8700	8700	8700	0
598	20250304	105200	221464850	8700	8700	8700	8700	284
599	20250304	105100	218994050	8690	8710	8710	8690	2466
600	20250304	105000	197554520	8720	8720	8720	8720	0
601	20250304	104900	197554520	8720	8720	8720	8720	100
602	20250304	104800	196682520	8720	8720	8720	8720	0
603	20250304	104700	196682520	8720	8720	8720	8720	0
604	20250304	104600	196682520	8720	8720	8720	8720	0
605	20250304	104500	196682520	8720	8720	8720	8720	1
606	20250304	104400	196673800	8720	8720	8720	8720	0
607	20250304	104300	196673800	8720	8720	8720	8720	0
608	20250304	104200	196673800	8720	8720	8720	8720	100
609	20250304	104100	195801800	8720	8720	8720	8720	0
610	20250304	104000	195801800	8720	8720	8720	8720	0
611	20250304	103900	195801800	8720	8720	8720	8720	1
612	20250304	103800	195793080	8710	8710	8710	8710	199
613	20250304	103700	194059790	8710	8710	8710	8710	2
614	20250304	103600	194042370	8700	8710	8710	8700	110
615	20250304	103500	193085350	8690	8690	8690	8690	2
616	20250304	103400	193067970	8700	8700	8700	8700	90
617	20250304	103300	192284970	8680	8700	8700	8680	267
618	20250304	103200	189963030	8680	8680	8680	8680	0
619	20250304	103100	189963030	8680	8700	8700	8680	870
620	20250304	103000	182399020	8700	8700	8700	8700	0
621	20250304	102900	182399020	8700	8700	8700	8700	0
622	20250304	102800	182399020	8700	8700	8700	8700	205
623	20250304	102700	180615520	8700	8700	8700	8700	0
624	20250304	102600	180615520	8700	8700	8700	8700	0
625	20250304	102500	180615520	8700	8700	8700	8700	0
626	20250304	102400	180615520	8700	8700	8700	8700	0
627	20250304	102300	180615520	8700	8690	8700	8690	194
628	20250304	102200	178929310	8690	8690	8690	8690	1
629	20250304	102100	178920620	8690	8690	8690	8690	1
630	20250304	102000	178911930	8690	8690	8690	8690	0
631	20250304	101900	178911930	8690	8690	8690	8690	1
632	20250304	101800	178903240	8690	8690	8690	8690	2
633	20250304	101700	178885860	8690	8690	8690	8690	20
634	20250304	101600	178712060	8690	8690	8690	8690	3
635	20250304	101500	178685990	8690	8690	8690	8690	0
636	20250304	101400	178685990	8690	8690	8690	8690	0
637	20250304	101300	178685990	8690	8690	8690	8690	32
638	20250304	101200	178407910	8680	8670	8680	8660	2214
639	20250304	101100	159223050	8680	8680	8680	8680	0
640	20250304	101000	159223050	8680	8680	8680	8680	6
641	20250304	100900	159170970	8670	8680	8680	8670	713
642	20250304	100800	152983440	8680	8680	8680	8680	33
643	20250304	100700	152697000	8680	8700	8700	8680	530
644	20250304	100600	148087000	8700	8700	8700	8700	0
645	20250304	100500	148087000	8700	8710	8710	8700	251
646	20250304	100400	145902790	8700	8700	8700	8700	394
647	20250304	100300	142474990	8700	8700	8700	8700	0
648	20250304	100200	142474990	8700	8700	8700	8700	1
649	20250304	100100	142466290	8690	8690	8690	8690	0
650	20250304	100000	142466290	8690	8690	8690	8690	0
651	20250304	095900	142466290	8690	8690	8690	8690	0
652	20250304	095800	142466290	8690	8690	8690	8690	0
653	20250304	095700	142466290	8690	8690	8690	8690	61
654	20250304	095600	141936200	8690	8680	8690	8680	316
655	20250304	095500	139190850	8690	8690	8690	8690	265
656	20250304	095400	136888000	8680	8700	8700	8670	3022
657	20250304	095300	110669250	8710	8710	8710	8710	322
658	20250304	095200	107864630	8710	8710	8710	8710	22
659	20250304	095100	107673010	8710	8710	8710	8710	130
660	20250304	095000	106540710	8710	8710	8710	8710	35
661	20250304	094900	106235860	8710	8710	8720	8710	16
662	20250304	094800	106096490	8710	8710	8720	8710	31
663	20250304	094700	105826440	8710	8710	8710	8710	23
664	20250304	094600	105626110	8710	8720	8720	8710	61
665	20250304	094500	105094710	8730	8730	8730	8730	4
666	20250304	094400	105059790	8730	8730	8730	8730	1
667	20250304	094300	105051060	8730	8730	8730	8730	2
668	20250304	094200	105033600	8730	8730	8730	8730	10
669	20250304	094100	104946300	8740	8740	8740	8740	2
670	20250304	094000	104928820	8740	8740	8740	8740	0
671	20250304	093900	104928820	8740	8740	8740	8740	0
672	20250304	093800	104928820	8740	8740	8740	8740	0
673	20250304	093700	104928820	8740	8740	8740	8740	1
674	20250304	093600	104920080	8740	8740	8740	8740	1
675	20250304	093500	104911340	8730	8730	8730	8730	1088
676	20250304	093400	95413100	8730	8720	8740	8720	1156
677	20250304	093300	85314230	8720	8720	8720	8720	1
678	20250304	093200	85305510	8720	8720	8720	8720	0
679	20250304	093100	85305510	8720	8720	8720	8720	3
680	20250304	093000	85279350	8720	8720	8720	8720	0
681	20250304	092900	85279350	8720	8720	8720	8720	1
682	20250304	092800	85270630	8720	8730	8730	8700	1003
683	20250304	092700	76543010	8710	8710	8710	8710	30
684	20250304	092600	76281710	8730	8730	8730	8730	0
685	20250304	092500	76281710	8730	8730	8730	8730	1
686	20250304	092400	76272980	8730	8730	8730	8730	0
687	20250304	092300	76272980	8730	8720	8730	8720	1542
688	20250304	092200	62811980	8720	8720	8720	8720	1
689	20250304	092100	62803260	8720	8720	8720	8720	1
690	20250304	092000	62794540	8710	8710	8710	8710	18
691	20250304	091900	62637760	8720	8720	8720	8720	12
692	20250304	091800	62533120	8770	8770	8770	8770	0
693	20250304	091700	62533120	8770	8770	8770	8770	2
694	20250304	091600	62515580	8710	8700	8710	8700	501
695	20250304	091500	58152800	8670	8710	8710	8670	1832
696	20250304	091400	42212280	8720	8710	8720	8710	48
697	20250304	091300	41794150	8710	8710	8710	8710	0
698	20250304	091200	41794150	8710	8710	8710	8710	1
699	20250304	091100	41785440	8720	8740	8740	8700	21
700	20250304	091000	41602680	8700	8700	8700	8690	541
701	20250304	090900	36896390	8690	8690	8690	8670	139
702	20250304	090800	35688980	8680	8680	8680	8680	24
703	20250304	090700	35480660	8670	8670	8670	8670	0
704	20250304	090600	35480660	8670	8710	8710	8670	1157
705	20250304	090500	25407390	8690	8690	8690	8690	84
706	20250304	090400	24677430	8670	8710	8710	8670	2459
707	20250304	090300	3286330	8720	8720	8720	8720	101
708	20250304	090200	2405610	8740	8720	8740	8720	109
709	20250304	090100	1454870	8740	8740	8740	8720	20
710	20250304	090000	1280190	8750	8770	8770	8750	146