KissMeData/089970/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200500	937860060	9210	9210	9210	9210	641
3	20250304	200400	937860060	9210	9210	9210	9210	0
4	20250304	200300	937860060	9210	9210	9210	9210	0
5	20250304	200200	937860060	9210	9210	9210	9210	0
6	20250304	200100	937860060	9210	9210	9210	9210	0
7	20250304	200000	937860060	9210	9210	9210	9210	0
8	20250304	195900	937860060	9210	9210	9210	9210	0
9	20250304	195800	937860060	9210	9210	9210	9210	0
10	20250304	195700	937860060	9210	9210	9210	9210	0
11	20250304	195600	937860060	9210	9210	9210	9210	0
12	20250304	195500	937860060	9210	9210	9210	9210	0
13	20250304	195400	937860060	9210	9210	9210	9210	0
14	20250304	195300	937860060	9210	9210	9210	9210	0
15	20250304	195200	937860060	9210	9210	9210	9210	0
16	20250304	195100	937860060	9210	9210	9210	9210	0
17	20250304	195000	937860060	9210	9210	9210	9210	0
18	20250304	194900	937860060	9210	9210	9210	9210	0
19	20250304	194800	937860060	9210	9210	9210	9210	0
20	20250304	194700	937860060	9210	9210	9210	9210	0
21	20250304	194600	937860060	9210	9210	9210	9210	0
22	20250304	194500	937860060	9210	9210	9210	9210	0
23	20250304	194400	937860060	9210	9210	9210	9210	0
24	20250304	194300	937860060	9210	9210	9210	9210	0
25	20250304	194200	937860060	9210	9210	9210	9210	0
26	20250304	194100	937860060	9210	9210	9210	9210	0
27	20250304	194000	937860060	9210	9210	9210	9210	0
28	20250304	193900	937860060	9210	9210	9210	9210	0
29	20250304	193800	937860060	9210	9210	9210	9210	0
30	20250304	193700	937860060	9210	9210	9210	9210	0
31	20250304	193600	937860060	9210	9210	9210	9210	0
32	20250304	193500	937860060	9210	9210	9210	9210	641
33	20250304	193400	937860060	9210	9210	9210	9210	0
34	20250304	193300	937860060	9210	9210	9210	9210	0
35	20250304	193200	937860060	9210	9210	9210	9210	0
36	20250304	193100	937860060	9210	9210	9210	9210	0
37	20250304	193000	937860060	9210	9210	9210	9210	0
38	20250304	192900	937860060	9210	9210	9210	9210	0
39	20250304	192800	937860060	9210	9210	9210	9210	0
40	20250304	192700	937860060	9210	9210	9210	9210	0
41	20250304	192600	937860060	9210	9210	9210	9210	0
42	20250304	192500	937860060	9210	9210	9210	9210	0
43	20250304	192400	937860060	9210	9210	9210	9210	0
44	20250304	192300	937860060	9210	9210	9210	9210	0
45	20250304	192200	937860060	9210	9210	9210	9210	0
46	20250304	192100	937860060	9210	9210	9210	9210	0
47	20250304	192000	937860060	9210	9210	9210	9210	0
48	20250304	191900	937860060	9210	9210	9210	9210	0
49	20250304	191800	937860060	9210	9210	9210	9210	0
50	20250304	191700	937860060	9210	9210	9210	9210	0
51	20250304	191600	937860060	9210	9210	9210	9210	0
52	20250304	191500	937860060	9210	9210	9210	9210	0
53	20250304	191400	937860060	9210	9210	9210	9210	0
54	20250304	191300	937860060	9210	9210	9210	9210	0
55	20250304	191200	937860060	9210	9210	9210	9210	0
56	20250304	191100	937860060	9210	9210	9210	9210	0
57	20250304	191000	937860060	9210	9210	9210	9210	0
58	20250304	190900	937860060	9210	9210	9210	9210	0
59	20250304	190800	937860060	9210	9210	9210	9210	0
60	20250304	190700	937860060	9210	9210	9210	9210	0
61	20250304	190600	937860060	9210	9210	9210	9210	0
62	20250304	190500	937860060	9210	9210	9210	9210	641
63	20250304	190400	937860060	9210	9210	9210	9210	0
64	20250304	190300	937860060	9210	9210	9210	9210	0
65	20250304	190200	937860060	9210	9210	9210	9210	0
66	20250304	190100	937860060	9210	9210	9210	9210	0
67	20250304	190000	937860060	9210	9210	9210	9210	0
68	20250304	185900	937860060	9210	9210	9210	9210	0
69	20250304	185800	937860060	9210	9210	9210	9210	0
70	20250304	185700	937860060	9210	9210	9210	9210	0
71	20250304	185600	937860060	9210	9210	9210	9210	0
72	20250304	185500	937860060	9210	9210	9210	9210	0
73	20250304	185400	937860060	9210	9210	9210	9210	0
74	20250304	185300	937860060	9210	9210	9210	9210	0
75	20250304	185200	937860060	9210	9210	9210	9210	0
76	20250304	185100	937860060	9210	9210	9210	9210	0
77	20250304	185000	937860060	9210	9210	9210	9210	0
78	20250304	184900	937860060	9210	9210	9210	9210	0
79	20250304	184800	937860060	9210	9210	9210	9210	0
80	20250304	184700	937860060	9210	9210	9210	9210	0
81	20250304	184600	937860060	9210	9210	9210	9210	0
82	20250304	184500	937860060	9210	9210	9210	9210	0
83	20250304	184400	937860060	9210	9210	9210	9210	0
84	20250304	184300	937860060	9210	9210	9210	9210	0
85	20250304	184200	937860060	9210	9210	9210	9210	0
86	20250304	184100	937860060	9210	9210	9210	9210	0
87	20250304	184000	937860060	9210	9210	9210	9210	0
88	20250304	183900	937860060	9210	9210	9210	9210	0
89	20250304	183800	937860060	9210	9210	9210	9210	0
90	20250304	183700	937860060	9210	9210	9210	9210	0
91	20250304	183600	937860060	9210	9210	9210	9210	0
92	20250304	183500	937860060	9210	9210	9210	9210	641
93	20250304	183400	937860060	9210	9210	9210	9210	0
94	20250304	183300	937860060	9210	9210	9210	9210	0
95	20250304	183200	937860060	9210	9210	9210	9210	0
96	20250304	183100	937860060	9210	9210	9210	9210	0
97	20250304	183000	937860060	9210	9210	9210	9210	0
98	20250304	182900	937860060	9210	9210	9210	9210	0
99	20250304	182800	937860060	9210	9210	9210	9210	0
100	20250304	182700	937860060	9210	9210	9210	9210	0
101	20250304	182600	937860060	9210	9210	9210	9210	0
102	20250304	182500	937860060	9210	9210	9210	9210	0
103	20250304	182400	937860060	9210	9210	9210	9210	0
104	20250304	182300	937860060	9210	9210	9210	9210	0
105	20250304	182200	937860060	9210	9210	9210	9210	0
106	20250304	182100	937860060	9210	9210	9210	9210	0
107	20250304	182000	937860060	9210	9210	9210	9210	0
108	20250304	181900	937860060	9210	9210	9210	9210	0
109	20250304	181800	937860060	9210	9210	9210	9210	0
110	20250304	181700	937860060	9210	9210	9210	9210	0
111	20250304	181600	937860060	9210	9210	9210	9210	0
112	20250304	181500	937860060	9210	9210	9210	9210	0
113	20250304	181400	937860060	9210	9210	9210	9210	0
114	20250304	181300	937860060	9210	9210	9210	9210	0
115	20250304	181200	937860060	9210	9210	9210	9210	0
116	20250304	181100	937860060	9210	9210	9210	9210	0
117	20250304	181000	937860060	9210	9210	9210	9210	0
118	20250304	180900	937860060	9210	9210	9210	9210	0
119	20250304	180800	937860060	9210	9210	9210	9210	0
120	20250304	180700	937860060	9210	9210	9210	9210	0
121	20250304	180600	937860060	9210	9210	9210	9210	0
122	20250304	180500	937860060	9210	9210	9210	9210	641
123	20250304	180400	937860060	9210	9210	9210	9210	0
124	20250304	180300	937860060	9210	9210	9210	9210	0
125	20250304	180200	937860060	9210	9210	9210	9210	0
126	20250304	180100	937860060	9210	9210	9210	9210	0
127	20250304	180000	937860060	9210	9210	9210	9210	0
128	20250304	175900	937860060	9210	9210	9210	9210	0
129	20250304	175800	937860060	9210	9210	9210	9210	0
130	20250304	175700	937860060	9210	9210	9210	9210	0
131	20250304	175600	937860060	9210	9210	9210	9210	0
132	20250304	175500	937860060	9210	9210	9210	9210	0
133	20250304	175400	937860060	9210	9210	9210	9210	0
134	20250304	175300	937860060	9210	9210	9210	9210	0
135	20250304	175200	937860060	9210	9210	9210	9210	0
136	20250304	175100	937860060	9210	9210	9210	9210	0
137	20250304	175000	937860060	9210	9210	9210	9210	0
138	20250304	174900	937860060	9210	9210	9210	9210	0
139	20250304	174800	937860060	9210	9210	9210	9210	0
140	20250304	174700	937860060	9210	9210	9210	9210	0
141	20250304	174600	937860060	9210	9210	9210	9210	0
142	20250304	174500	937860060	9210	9210	9210	9210	0
143	20250304	174400	937860060	9210	9210	9210	9210	0
144	20250304	174300	937860060	9210	9210	9210	9210	0
145	20250304	174200	937860060	9210	9210	9210	9210	0
146	20250304	174100	937860060	9210	9210	9210	9210	0
147	20250304	174000	937860060	9210	9210	9210	9210	0
148	20250304	173900	937860060	9210	9210	9210	9210	0
149	20250304	173800	937860060	9210	9210	9210	9210	0
150	20250304	173700	937860060	9210	9210	9210	9210	0
151	20250304	173600	937860060	9210	9210	9210	9210	0
152	20250304	173500	937860060	9210	9210	9210	9210	641
153	20250304	173400	937860060	9210	9210	9210	9210	0
154	20250304	173300	937860060	9210	9210	9210	9210	0
155	20250304	173200	937860060	9210	9210	9210	9210	0
156	20250304	173100	937860060	9210	9210	9210	9210	0
157	20250304	173000	937860060	9210	9210	9210	9210	0
158	20250304	172900	937860060	9210	9210	9210	9210	0
159	20250304	172800	937860060	9210	9210	9210	9210	0
160	20250304	172700	937860060	9210	9210	9210	9210	0
161	20250304	172600	937860060	9210	9210	9210	9210	0
162	20250304	172500	937860060	9210	9210	9210	9210	0
163	20250304	172400	937860060	9210	9210	9210	9210	0
164	20250304	172300	937860060	9210	9210	9210	9210	0
165	20250304	172200	937860060	9210	9210	9210	9210	0
166	20250304	172100	937860060	9210	9210	9210	9210	0
167	20250304	172000	937860060	9210	9210	9210	9210	0
168	20250304	171900	937860060	9210	9210	9210	9210	0
169	20250304	171800	937860060	9210	9210	9210	9210	0
170	20250304	171700	937860060	9210	9210	9210	9210	0
171	20250304	171600	937860060	9210	9210	9210	9210	0
172	20250304	171500	937860060	9210	9210	9210	9210	0
173	20250304	171400	937860060	9210	9210	9210	9210	0
174	20250304	171300	937860060	9210	9210	9210	9210	0
175	20250304	171200	937860060	9210	9210	9210	9210	0
176	20250304	171100	937860060	9210	9210	9210	9210	0
177	20250304	171000	937860060	9210	9210	9210	9210	0
178	20250304	170900	937860060	9210	9210	9210	9210	0
179	20250304	170800	937860060	9210	9210	9210	9210	0
180	20250304	170700	937860060	9210	9210	9210	9210	0
181	20250304	170600	937860060	9210	9210	9210	9210	0
182	20250304	170500	937860060	9210	9210	9210	9210	641
183	20250304	170400	937860060	9210	9210	9210	9210	0
184	20250304	170300	937860060	9210	9210	9210	9210	0
185	20250304	170200	937860060	9210	9210	9210	9210	0
186	20250304	170100	937860060	9210	9210	9210	9210	0
187	20250304	170000	937860060	9210	9210	9210	9210	0
188	20250304	165900	937860060	9210	9210	9210	9210	0
189	20250304	165800	937860060	9210	9210	9210	9210	0
190	20250304	165700	937860060	9210	9210	9210	9210	0
191	20250304	165600	937860060	9210	9210	9210	9210	0
192	20250304	165500	937860060	9210	9210	9210	9210	0
193	20250304	165400	937860060	9210	9210	9210	9210	0
194	20250304	165300	937860060	9210	9210	9210	9210	0
195	20250304	165200	937860060	9210	9210	9210	9210	0
196	20250304	165100	937860060	9210	9210	9210	9210	0
197	20250304	165000	937860060	9210	9210	9210	9210	0
198	20250304	164900	937860060	9210	9210	9210	9210	0
199	20250304	164800	937860060	9210	9210	9210	9210	0
200	20250304	164700	937860060	9210	9210	9210	9210	0
201	20250304	164600	937860060	9210	9210	9210	9210	0
202	20250304	164500	937860060	9210	9210	9210	9210	0
203	20250304	164400	937860060	9210	9210	9210	9210	0
204	20250304	164300	937860060	9210	9210	9210	9210	0
205	20250304	164200	937860060	9210	9210	9210	9210	0
206	20250304	164100	937860060	9210	9210	9210	9210	0
207	20250304	164000	937860060	9210	9210	9210	9210	0
208	20250304	163900	937860060	9210	9210	9210	9210	0
209	20250304	163800	937860060	9210	9210	9210	9210	0
210	20250304	163700	937860060	9210	9210	9210	9210	0
211	20250304	163600	937860060	9210	9210	9210	9210	0
212	20250304	163500	937860060	9210	9210	9210	9210	641
213	20250304	163400	937860060	9210	9210	9210	9210	0
214	20250304	163300	937860060	9210	9210	9210	9210	0
215	20250304	163200	937860060	9210	9210	9210	9210	0
216	20250304	163100	937860060	9210	9210	9210	9210	0
217	20250304	163000	937860060	9210	9210	9210	9210	0
218	20250304	162900	937860060	9210	9210	9210	9210	0
219	20250304	162800	937860060	9210	9210	9210	9210	0
220	20250304	162700	937860060	9210	9210	9210	9210	0
221	20250304	162600	937860060	9210	9210	9210	9210	0
222	20250304	162500	937860060	9210	9210	9210	9210	0
223	20250304	162400	937860060	9210	9210	9210	9210	0
224	20250304	162300	937860060	9210	9210	9210	9210	0
225	20250304	162200	937860060	9210	9210	9210	9210	0
226	20250304	162100	937860060	9210	9210	9210	9210	0
227	20250304	162000	937860060	9210	9210	9210	9210	0
228	20250304	161900	937860060	9210	9210	9210	9210	0
229	20250304	161800	937860060	9210	9210	9210	9210	0
230	20250304	161700	937860060	9210	9210	9210	9210	0
231	20250304	161600	937860060	9210	9210	9210	9210	0
232	20250304	161500	937860060	9210	9210	9210	9210	0
233	20250304	161400	937860060	9210	9210	9210	9210	0
234	20250304	161300	937860060	9210	9210	9210	9210	0
235	20250304	161200	937860060	9210	9210	9210	9210	0
236	20250304	161100	937860060	9210	9210	9210	9210	0
237	20250304	161000	937860060	9210	9210	9210	9210	0
238	20250304	160900	937860060	9210	9210	9210	9210	0
239	20250304	160800	937860060	9210	9210	9210	9210	0
240	20250304	160700	937860060	9210	9210	9210	9210	0
241	20250304	160600	937860060	9210	9210	9210	9210	0
242	20250304	160500	937860060	9210	9210	9210	9210	641
243	20250304	160400	937860060	9210	9210	9210	9210	0
244	20250304	160300	937860060	9210	9210	9210	9210	0
245	20250304	160200	937860060	9210	9210	9210	9210	0
246	20250304	160100	937860060	9210	9210	9210	9210	0
247	20250304	160000	937860060	9210	9210	9210	9210	0
248	20250304	155900	937860060	9210	9210	9210	9210	0
249	20250304	155800	937860060	9210	9210	9210	9210	0
250	20250304	155700	937860060	9210	9210	9210	9210	0
251	20250304	155600	937860060	9210	9210	9210	9210	0
252	20250304	155500	937860060	9210	9210	9210	9210	0
253	20250304	155400	937860060	9210	9210	9210	9210	0
254	20250304	155300	937860060	9210	9210	9210	9210	0
255	20250304	155200	937860060	9210	9210	9210	9210	0
256	20250304	155100	937860060	9210	9210	9210	9210	0
257	20250304	155000	937860060	9210	9210	9210	9210	0
258	20250304	154900	937860060	9210	9210	9210	9210	0
259	20250304	154800	937860060	9210	9210	9210	9210	0
260	20250304	154700	937860060	9210	9210	9210	9210	0
261	20250304	154600	937860060	9210	9210	9210	9210	0
262	20250304	154500	937860060	9210	9210	9210	9210	0
263	20250304	154400	937860060	9210	9210	9210	9210	0
264	20250304	154300	937860060	9210	9210	9210	9210	0
265	20250304	154200	937860060	9210	9210	9210	9210	0
266	20250304	154100	937860060	9210	9210	9210	9210	0
267	20250304	154000	937860060	9210	9210	9210	9210	0
268	20250304	153900	937860060	9210	9210	9210	9210	0
269	20250304	153800	937860060	9210	9210	9210	9210	0
270	20250304	153700	937860060	9210	9210	9210	9210	0
271	20250304	153600	937860060	9210	9210	9210	9210	0
272	20250304	153500	937860060	9210	9210	9210	9210	641
273	20250304	153400	937860060	9210	9210	9210	9210	0
274	20250304	153300	937860060	9210	9210	9210	9210	0
275	20250304	153200	937860060	9210	9210	9210	9210	0
276	20250304	153100	937860060	9210	9210	9210	9210	0
277	20250304	153000	937860060	9210	9210	9210	9210	641
278	20250304	152900	931956450	9130	9130	9130	9130	0
279	20250304	152800	931956450	9130	9130	9130	9130	0
280	20250304	152700	931956450	9130	9130	9130	9130	0
281	20250304	152600	931956450	9130	9130	9130	9130	0
282	20250304	152500	931956450	9130	9130	9130	9130	0
283	20250304	152400	931956450	9130	9130	9130	9130	0
284	20250304	152300	931956450	9130	9130	9130	9130	0
285	20250304	152200	931956450	9130	9130	9130	9130	0
286	20250304	152100	931956450	9130	9130	9130	9130	0
287	20250304	152000	931956450	9130	9130	9130	9130	0
288	20250304	151900	931956450	9130	9130	9280	9120	1288
289	20250304	151800	920114450	9130	9150	9150	9130	118
290	20250304	151700	919037010	9160	9160	9160	9160	159
291	20250304	151600	917580570	9160	9140	9160	9140	418
292	20250304	151500	913753670	9140	9150	9160	9140	314
293	20250304	151400	910879380	9150	9130	9150	9130	214
294	20250304	151300	908921890	9140	9140	9140	9130	322
295	20250304	151200	905978840	9130	9160	9180	9130	670
296	20250304	151100	899843370	9160	9160	9160	9160	388
297	20250304	151000	896289290	9160	9150	9160	9140	283
298	20250304	150900	893699040	9150	9160	9170	9150	343
299	20250304	150800	890554760	9150	9170	9200	9150	685
300	20250304	150700	884272790	9160	9150	9160	9150	162
301	20250304	150600	882789540	9140	9130	9140	9130	584
302	20250304	150500	877456930	9140	9160	9160	9140	278
303	20250304	150400	874912690	9160	9160	9160	9160	366
304	20250304	150300	871560130	9150	9160	9170	9150	331
305	20250304	150200	868527370	9160	9170	9170	9160	565
306	20250304	150100	863347270	9160	9200	9200	9160	1051
307	20250304	150000	853697110	9200	9190	9200	9190	261
308	20250304	145900	851297540	9190	9180	9190	9180	206
309	20250304	145800	849405390	9160	9180	9180	9160	335
310	20250304	145700	846334510	9160	9190	9190	9160	250
311	20250304	145600	844041720	9170	9180	9180	9170	312
312	20250304	145500	841177980	9170	9160	9170	9160	231
313	20250304	145400	839061280	9190	9190	9190	9170	262
314	20250304	145300	836656620	9190	9160	9190	9160	413
315	20250304	145200	832867590	9150	9180	9180	9150	761
316	20250304	145100	825891160	9170	9160	9170	9160	205
317	20250304	145000	824012310	9150	9140	9150	9140	329
318	20250304	144900	821002450	9140	9140	9140	9140	108
319	20250304	144800	820015330	9140	9130	9150	9130	699
320	20250304	144700	813625770	9150	9150	9150	9150	211
321	20250304	144600	811695120	9120	9150	9160	9120	284
322	20250304	144500	809096110	9120	9120	9130	9120	260
323	20250304	144400	806723880	9120	9160	9160	9090	110
324	20250304	144300	805716810	9160	9110	9300	9070	1291
325	20250304	144200	793916080	9100	9100	9100	9100	98
326	20250304	144100	793024280	9100	9100	9100	9100	122
327	20250304	144000	791914080	9090	9080	9090	9080	59
328	20250304	143900	791377780	9080	9090	9090	9080	270
329	20250304	143800	788924100	9090	9080	9090	9080	61
330	20250304	143700	788369620	9090	9080	9090	9080	117
331	20250304	143600	787306720	9080	9100	9120	9080	1227
332	20250304	143500	776143530	9100	9100	9100	9100	0
333	20250304	143400	776143530	9100	9100	9100	9100	56
334	20250304	143300	775633930	9090	9090	9100	9090	250
335	20250304	143200	773360200	9100	9100	9100	9100	112
336	20250304	143100	772341000	9080	9080	9080	9080	1
337	20250304	143000	772331920	9100	9080	9100	9080	127
338	20250304	142900	771177600	9100	9090	9100	9090	181
339	20250304	142800	769531750	9090	9090	9090	9090	57
340	20250304	142700	769013620	9090	9090	9090	9090	0
341	20250304	142600	769013620	9090	9090	9100	9090	183
342	20250304	142500	767349520	9100	9090	9100	9090	85
343	20250304	142400	766576250	9090	9100	9100	9090	92
344	20250304	142300	765739450	9090	9090	9090	9090	63
345	20250304	142200	765166780	9110	9090	9110	9090	181
346	20250304	142100	763519010	9100	9110	9110	9100	58
347	20250304	142000	762990680	9110	9110	9110	9110	61
348	20250304	141900	762434970	9100	9100	9100	9100	122
349	20250304	141800	761324770	9100	9100	9100	9100	116
350	20250304	141700	760269170	9100	9090	9100	9090	129
351	20250304	141600	759095300	9090	9100	9100	9090	177
352	20250304	141500	757485230	9100	9100	9100	9100	0
353	20250304	141400	757485230	9100	9100	9100	9100	57
354	20250304	141300	756966530	9100	9070	9100	9070	61
355	20250304	141200	756411550	9080	9100	9100	9070	171
356	20250304	141100	754858500	9090	9090	9090	9090	65
357	20250304	141000	754267650	9070	9110	9110	9070	72
358	20250304	140900	753613730	9110	9110	9110	9110	30
359	20250304	140800	753340430	9110	9110	9110	9110	94
360	20250304	140700	752484090	9110	9110	9110	9110	0
361	20250304	140600	752484090	9110	9110	9110	9110	0
362	20250304	140500	752484090	9110	9110	9110	9110	0
363	20250304	140400	752484090	9110	9110	9110	9110	180
364	20250304	140300	750844290	9110	9120	9120	9110	17
365	20250304	140200	750689320	9110	9110	9110	9110	0
366	20250304	140100	750689320	9110	9110	9110	9110	0
367	20250304	140000	750689320	9110	9110	9110	9110	0
368	20250304	135900	750689320	9110	9110	9110	9110	265
369	20250304	135800	748275170	9100	9100	9100	9100	184
370	20250304	135700	746600770	9100	9100	9110	9100	292
371	20250304	135600	743943530	9100	9090	9100	9090	332
372	20250304	135500	740922640	9100	9080	9100	9080	139
373	20250304	135400	739658000	9100	9100	9100	9060	4722
374	20250304	135300	696689040	9110	9110	9110	9110	29
375	20250304	135200	696424850	9100	9100	9100	9100	0
376	20250304	135100	696424850	9100	9110	9110	9100	175
377	20250304	135000	694830990	9110	9110	9110	9110	23
378	20250304	134900	694621460	9100	9100	9100	9100	0
379	20250304	134800	694621460	9100	9100	9100	9100	75
380	20250304	134700	693938960	9100	9100	9100	9100	0
381	20250304	134600	693938960	9100	9100	9100	9100	30
382	20250304	134500	693665960	9100	9100	9100	9100	72
383	20250304	134400	693010760	9100	9100	9100	9100	80
384	20250304	134300	692282760	9100	9100	9100	9100	0
385	20250304	134200	692282760	9100	9100	9100	9100	0
386	20250304	134100	692282760	9100	9100	9100	9100	0
387	20250304	134000	692282760	9100	9100	9100	9100	0
388	20250304	133900	692282760	9100	9100	9100	9100	100
389	20250304	133800	691372760	9100	9100	9100	9100	0
390	20250304	133700	691372760	9100	9100	9100	9100	0
391	20250304	133600	691372760	9100	9100	9100	9100	0
392	20250304	133500	691372760	9100	9100	9100	9100	77
393	20250304	133400	690672060	9100	9070	9100	9050	497
394	20250304	133300	686161030	9080	9080	9080	9080	448
395	20250304	133200	682093190	9080	9060	9080	9060	845
396	20250304	133100	674430390	9070	9070	9070	9070	421
397	20250304	133000	670611920	9070	9050	9170	9050	1990
398	20250304	132900	652526980	9100	9030	9100	9030	1613
399	20250304	132800	637906680	9040	9030	9050	9030	937
400	20250304	132700	629433540	9030	8980	9030	8980	608
401	20250304	132600	623959800	8980	8960	8980	8960	306
402	20250304	132500	621213880	8920	8920	8920	8920	0
403	20250304	132400	621213880	8920	8920	8920	8920	0
404	20250304	132300	621213880	8920	8920	8920	8920	69
405	20250304	132200	620598400	8960	8960	8960	8960	0
406	20250304	132100	620598400	8960	8960	8960	8960	20
407	20250304	132000	620419200	8960	8960	8960	8960	22
408	20250304	131900	620222080	8920	8920	8920	8920	0
409	20250304	131800	620222080	8920	8920	8920	8920	86
410	20250304	131700	619454960	8930	8930	8930	8930	13
411	20250304	131600	619338870	8930	8930	8930	8930	0
412	20250304	131500	619338870	8930	8930	8930	8930	0
413	20250304	131400	619338870	8930	8930	8930	8930	0
414	20250304	131300	619338870	8930	8930	8930	8930	5
415	20250304	131200	619294220	8940	8940	8940	8940	0
416	20250304	131100	619294220	8940	8930	8950	8930	248
417	20250304	131000	617078690	8930	8930	8930	8930	0
418	20250304	130900	617078690	8930	8930	8930	8930	0
419	20250304	130800	617078690	8930	8930	8930	8930	2
420	20250304	130700	617060830	8950	8950	8960	8950	409
421	20250304	130600	613398620	8930	8930	8930	8930	20
422	20250304	130500	613220020	8930	8930	8930	8930	0
423	20250304	130400	613220020	8930	8930	8930	8930	0
424	20250304	130300	613220020	8930	8930	8930	8930	26
425	20250304	130200	612987840	8930	8930	8930	8930	0
426	20250304	130100	612987840	8930	8930	8930	8930	0
427	20250304	130000	612987840	8930	8950	8950	8930	41
428	20250304	125900	612621510	8950	8950	8950	8950	0
429	20250304	125800	612621510	8950	8950	8950	8950	0
430	20250304	125700	612621510	8950	8950	8950	8950	0
431	20250304	125600	612621510	8950	8950	8950	8950	0
432	20250304	125500	612621510	8950	8950	8950	8950	0
433	20250304	125400	612621510	8950	8950	8950	8950	0
434	20250304	125300	612621510	8950	8930	8950	8930	186
435	20250304	125200	610957210	8930	8930	8930	8930	0
436	20250304	125100	610957210	8930	8930	8930	8930	0
437	20250304	125000	610957210	8930	8930	8930	8930	0
438	20250304	124900	610957210	8930	8930	8930	8930	0
439	20250304	124800	610957210	8930	8930	8930	8930	0
440	20250304	124700	610957210	8930	8930	8930	8930	0
441	20250304	124600	610957210	8930	8930	8930	8930	1
442	20250304	124500	610948280	8960	8960	8960	8960	0
443	20250304	124400	610948280	8960	8960	8960	8960	622
444	20250304	124300	605375160	8960	8960	8960	8960	3
445	20250304	124200	605348280	8960	8960	8960	8960	110
446	20250304	124100	604362680	8960	8960	8960	8960	1
447	20250304	124000	604353720	8940	8940	8940	8940	41
448	20250304	123900	603987180	8940	8940	8940	8940	0
449	20250304	123800	603987180	8940	8940	8940	8940	5
450	20250304	123700	603942480	8940	8940	8940	8940	1
451	20250304	123600	603933540	8950	8950	8950	8950	28
452	20250304	123500	603682940	8950	8960	8960	8950	15
453	20250304	123400	603548680	8990	8990	8990	8990	0
454	20250304	123300	603548680	8990	8990	8990	8990	0
455	20250304	123200	603548680	8990	8930	8990	8930	341
456	20250304	123100	600496470	8930	8910	8930	8910	4385
457	20250304	123000	561424880	8910	8900	8910	8900	132
458	20250304	122900	560248770	8890	8880	8890	8880	2
459	20250304	122800	560231000	8890	8890	8890	8890	13
460	20250304	122700	560115430	8900	8900	8900	8900	0
461	20250304	122600	560115430	8900	8900	8900	8900	11
462	20250304	122500	560017530	8890	8890	8890	8890	1
463	20250304	122400	560008640	8850	8900	8900	8850	358
464	20250304	122300	556835020	8900	8900	8900	8900	1
465	20250304	122200	556826120	8900	8900	8900	8900	1
466	20250304	122100	556817220	8890	8890	8890	8890	361
467	20250304	122000	553607930	8890	8930	8940	8890	341
468	20250304	121900	550570720	8920	8900	9000	8900	509
469	20250304	121800	546014230	8870	8860	8900	8830	1079
470	20250304	121700	536473010	8870	8870	8870	8870	30
471	20250304	121600	536206910	8880	8880	8880	8880	5
472	20250304	121500	536162510	8870	8870	8870	8870	0
473	20250304	121400	536162510	8870	8880	8880	8870	932
474	20250304	121300	527894620	8890	8890	8890	8890	0
475	20250304	121200	527894620	8890	8900	8900	8890	611
476	20250304	121100	522462720	8890	8890	8890	8890	112
477	20250304	121000	521467040	8890	8890	8890	8890	20
478	20250304	120900	521289240	8890	8890	8890	8890	33
479	20250304	120800	520995870	8900	8930	8930	8900	1677
480	20250304	120700	506066740	8920	8960	8960	8920	2665
481	20250304	120600	482233910	8960	8960	8960	8960	9
482	20250304	120500	482153270	8960	8960	8970	8960	371
483	20250304	120400	478829000	8960	8960	8960	8960	50
484	20250304	120300	478381000	8960	8980	8980	8960	984
485	20250304	120200	469557020	8980	8980	8980	8980	493
486	20250304	120100	465129880	8970	8970	8970	8970	0
487	20250304	120000	465129880	8970	8970	8970	8970	0
488	20250304	115900	465129880	8970	8970	8970	8970	0
489	20250304	115800	465129880	8970	8970	8970	8970	0
490	20250304	115700	465129880	8970	8970	8970	8970	0
491	20250304	115600	465129880	8970	8970	8970	8970	29
492	20250304	115500	464869750	8970	8970	8970	8970	65
493	20250304	115400	464286700	8970	8970	8970	8970	250
494	20250304	115300	462044200	8970	8970	8970	8970	56
495	20250304	115200	461541880	8990	8990	8990	8990	253
496	20250304	115100	459267410	9000	9000	9000	9000	50
497	20250304	115000	458817410	8990	8990	8990	8990	0
498	20250304	114900	458817410	8990	8990	8990	8990	0
499	20250304	114800	458817410	8990	8990	8990	8990	1
500	20250304	114700	458808420	9010	9010	9010	9010	10
501	20250304	114600	458718320	8990	9000	9000	8990	144
502	20250304	114500	457423490	9010	9010	9010	9010	0
503	20250304	114400	457423490	9010	9010	9010	9010	0
504	20250304	114300	457423490	9010	9010	9010	9010	0
505	20250304	114200	457423490	9010	9010	9010	9010	0
506	20250304	114100	457423490	9010	9010	9010	9010	0
507	20250304	114000	457423490	9010	9010	9010	9010	0
508	20250304	113900	457423490	9010	9010	9010	9010	0
509	20250304	113800	457423490	9010	9010	9010	9010	0
510	20250304	113700	457423490	9010	9010	9010	9010	1
511	20250304	113600	457414480	9010	9010	9010	9010	0
512	20250304	113500	457414480	9010	9000	9010	9000	50
513	20250304	113400	456964460	8990	8990	8990	8990	0
514	20250304	113300	456964460	8990	8990	8990	8990	0
515	20250304	113200	456964460	8990	8990	8990	8990	0
516	20250304	113100	456964460	8990	8990	8990	8990	0
517	20250304	113000	456964460	8990	8980	8990	8980	101
518	20250304	112900	456057310	8965	8965	8965	8965	0
519	20250304	112800	456057310	8965	8965	8965	8965	0
520	20250304	112700	456057310	8965	8965	8965	8965	0
521	20250304	112600	456057310	8965	8965	8965	8965	0
522	20250304	112500	456057310	8965	8965	8965	8965	0
523	20250304	112400	456057310	8965	8965	8965	8965	0
524	20250304	112300	456057310	8965	8960	8965	8960	86
525	20250304	112200	455286710	8960	8960	8960	8960	0
526	20250304	112100	455286710	8960	8960	8960	8960	10
527	20250304	112000	455197110	8950	8950	8950	8950	0
528	20250304	111900	455197110	8950	8960	8960	8950	25
529	20250304	111800	454973210	8970	8970	8970	8970	21
530	20250304	111700	454784840	8960	8960	8960	8960	0
531	20250304	111600	454784840	8960	8960	8960	8960	100
532	20250304	111500	453888840	8960	8960	8960	8960	0
533	20250304	111400	453888840	8960	8960	8960	8960	0
534	20250304	111300	453888840	8960	8980	8980	8960	41
535	20250304	111200	453521050	9010	9010	9010	9010	0
536	20250304	111100	453521050	9010	8960	9010	8960	2073
537	20250304	111000	434866320	8950	8950	8950	8950	65
538	20250304	110900	434284570	8950	8950	8950	8950	0
539	20250304	110800	434284570	8950	8960	8960	8950	2486
540	20250304	110700	412034850	9000	9000	9000	9000	0
541	20250304	110600	412034850	9000	9000	9000	9000	2
542	20250304	110500	412016850	8960	8960	8960	8960	100
543	20250304	110400	411120850	8980	8980	8980	8980	60
544	20250304	110300	410582050	8980	8980	8980	8980	0
545	20250304	110200	410582050	8980	8960	8980	8960	100
546	20250304	110100	409685250	8920	8920	8920	8920	0
547	20250304	110000	409685250	8920	8930	8930	8920	230
548	20250304	105900	407631600	8930	8930	8930	8930	23
549	20250304	105800	407426210	8950	8950	8950	8950	2
550	20250304	105700	407408310	8980	8980	8980	8980	0
551	20250304	105600	407408310	8980	8980	8980	8980	5
552	20250304	105500	407363410	8980	8980	8980	8980	3
553	20250304	105400	407336470	8970	8960	8970	8960	222
554	20250304	105300	405346530	8960	8960	8960	8960	857
555	20250304	105200	397667810	8950	8950	8950	8950	0
556	20250304	105100	397667810	8950	8960	8960	8950	27
557	20250304	105000	397426090	8950	8950	8950	8950	3
558	20250304	104900	397399240	8930	8930	8930	8930	410
559	20250304	104800	393737940	8920	8960	8960	8920	4676
560	20250304	104700	351925750	8970	8980	8980	8970	327
561	20250304	104600	348991270	8980	8980	8980	8980	91
562	20250304	104500	348174090	8990	8990	8990	8990	0
563	20250304	104400	348174090	8990	8990	8990	8990	0
564	20250304	104300	348174090	8990	8990	8990	8990	16
565	20250304	104200	348030250	8990	8990	8990	8990	1
566	20250304	104100	348021260	8990	8990	8990	8990	30
567	20250304	104000	347751560	8990	8990	8990	8990	0
568	20250304	103900	347751560	8990	8990	8990	8990	0
569	20250304	103800	347751560	8990	8990	8990	8990	15
570	20250304	103700	347616710	9020	9020	9020	9020	0
571	20250304	103600	347616710	9020	9020	9020	9020	2
572	20250304	103500	347598670	9000	9000	9000	9000	0
573	20250304	103400	347598670	9000	9000	9000	9000	0
574	20250304	103300	347598670	9000	8990	9070	8990	402
575	20250304	103200	343963000	8990	8990	8990	8990	0
576	20250304	103100	343963000	8990	8990	8990	8990	5
577	20250304	103000	343918050	8990	8990	9030	8970	2095
578	20250304	102900	325005870	9020	8980	9060	8970	3256
579	20250304	102800	295696360	8970	9010	9010	8970	1096
580	20250304	102700	285836140	9010	9010	9010	9010	121
581	20250304	102600	284745930	9010	9010	9010	9010	33
582	20250304	102500	284448600	9010	9020	9020	9010	105
583	20250304	102400	283501900	9030	9020	9030	9020	16
584	20250304	102300	283357570	9030	9030	9030	9030	51
585	20250304	102200	282897040	9020	9020	9020	9020	0
586	20250304	102100	282897040	9020	9020	9020	9020	0
587	20250304	102000	282897040	9020	9020	9020	9020	15
588	20250304	101900	282761740	9030	9030	9030	9030	4
589	20250304	101800	282725620	9030	9050	9050	9030	586
590	20250304	101700	277427980	9060	9030	9060	9030	720
591	20250304	101600	270914100	9020	9020	9020	9020	20
592	20250304	101500	270733700	9020	9010	9020	9010	290
593	20250304	101400	268119690	9010	9010	9010	9010	1
594	20250304	101300	268110680	8990	8990	8990	8990	1
595	20250304	101200	268101690	8990	8990	8990	8990	52
596	20250304	101100	267634210	8980	8980	8980	8980	0
597	20250304	101000	267634210	8980	8980	8980	8980	0
598	20250304	100900	267634210	8980	9020	9020	8980	1416
599	20250304	100800	254881380	9040	9040	9040	9040	30
600	20250304	100700	254610180	9030	9040	9040	9030	342
601	20250304	100600	251520820	9040	9020	9040	9020	325
602	20250304	100500	248588220	9030	9040	9040	9030	69
603	20250304	100400	247965060	9020	9020	9020	9020	0
604	20250304	100300	247965060	9020	9080	9080	9010	2464
605	20250304	100200	225676070	9080	9090	9090	9080	14
606	20250304	100100	225548940	9100	9080	9100	9080	42
607	20250304	100000	225167480	9080	9090	9090	9080	30
608	20250304	095900	224894990	9100	9120	9120	9100	143
609	20250304	095800	223592510	9140	9140	9140	9140	11
610	20250304	095700	223491970	9150	9130	9150	9130	46
611	20250304	095600	223071690	9150	9130	9200	9130	616
612	20250304	095500	217429680	9160	9140	9300	9120	572
613	20250304	095400	212169720	9130	9130	9130	9130	68
614	20250304	095300	211548880	9120	9120	9120	9120	105
615	20250304	095200	210591280	9140	9140	9140	9140	0
616	20250304	095100	210591280	9140	9120	9140	9120	35
617	20250304	095000	210271540	9120	9120	9260	9120	1358
618	20250304	094900	197841970	9080	9080	9080	9080	0
619	20250304	094800	197841970	9080	9100	9100	9080	752
620	20250304	094700	191005690	9100	9100	9100	9100	76
621	20250304	094600	190314090	9100	9090	9100	9090	76
622	20250304	094500	189623210	9100	9100	9100	9100	0
623	20250304	094400	189623210	9100	9090	9130	9090	78
624	20250304	094300	188911920	9090	9060	9090	9060	59
625	20250304	094200	188377020	9050	9040	9050	9040	222
626	20250304	094100	186369160	9040	9070	9070	9040	616
627	20250304	094000	180797030	9110	9060	9110	9060	74
628	20250304	093900	180126250	9050	9050	9050	9050	0
629	20250304	093800	180126250	9050	9050	9050	9050	64
630	20250304	093700	179547050	9080	9080	9090	9050	1932
631	20250304	093600	162040550	9060	9035	9070	9035	141
632	20250304	093500	160765135	9050	9070	9070	9050	924
633	20250304	093400	152396675	9075	9075	9075	9075	44
634	20250304	093300	151997375	9075	9075	9075	9075	5
635	20250304	093200	151952000	9075	9070	9300	9070	344
636	20250304	093100	148817590	9060	9060	9060	9060	0
637	20250304	093000	148817590	9060	9070	9070	9030	64
638	20250304	092900	148239150	9040	9080	9080	9040	470
639	20250304	092800	143978850	9110	9080	9120	9080	236
640	20250304	092700	141827700	9120	9070	9150	8990	5052
641	20250304	092600	96004620	9070	8970	9070	8970	304
642	20250304	092500	93274670	8970	8970	8970	8970	20
643	20250304	092400	93095270	8970	8960	8970	8960	553
644	20250304	092300	88140160	8970	9020	9020	8970	792
645	20250304	092200	81028460	8970	9050	9050	8970	478
646	20250304	092100	76720840	9070	9070	9070	9070	20
647	20250304	092000	76539440	9070	9070	9070	9070	1
648	20250304	091900	76530370	9070	9070	9070	9070	100
649	20250304	091800	75623370	9070	9070	9070	9070	32
650	20250304	091700	75333130	9070	9070	9070	9070	501
651	20250304	091600	70789060	9080	8990	9080	8990	312
652	20250304	091500	67964270	8950	8990	8990	8950	62
653	20250304	091400	67409290	8930	8930	8930	8930	0
654	20250304	091300	67409290	8930	8930	8930	8930	97
655	20250304	091200	66543080	8940	8950	8950	8940	500
656	20250304	091100	62070900	8950	8990	8990	8950	404
657	20250304	091000	58444920	8990	9020	9020	8990	2486
658	20250304	090900	36077100	9020	9020	9020	9020	437
659	20250304	090800	32135360	9020	9040	9040	9020	255
660	20250304	090700	29832960	9020	9020	9020	9020	292
661	20250304	090600	27199120	9020	9070	9100	8980	1077
662	20250304	090500	17467530	9090	9110	9110	9090	620
663	20250304	090400	11824400	9110	9110	9110	9110	10
664	20250304	090300	11733300	9100	9250	9250	9100	320
665	20250304	090200	8806890	9300	9300	9300	9240	291
666	20250304	090100	6117630	9540	9300	9540	9300	104
667	20250304	090000	5148800	9220	9300	9300	9220	556