KissMeData/086670/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200200	552098185	9390	9390	9390	9390	3311
3	20250304	200100	552098185	9390	9390	9390	9390	0
4	20250304	200000	552098185	9390	9390	9390	9390	0
5	20250304	195900	552098185	9390	9390	9390	9390	0
6	20250304	195800	552098185	9390	9390	9390	9390	0
7	20250304	195700	552098185	9390	9390	9390	9390	0
8	20250304	195600	552098185	9390	9390	9390	9390	0
9	20250304	195500	552098185	9390	9390	9390	9390	0
10	20250304	195400	552098185	9390	9390	9390	9390	0
11	20250304	195300	552098185	9390	9390	9390	9390	0
12	20250304	195200	552098185	9390	9390	9390	9390	0
13	20250304	195100	552098185	9390	9390	9390	9390	0
14	20250304	195000	552098185	9390	9390	9390	9390	0
15	20250304	194900	552098185	9390	9390	9390	9390	0
16	20250304	194800	552098185	9390	9390	9390	9390	0
17	20250304	194700	552098185	9390	9390	9390	9390	0
18	20250304	194600	552098185	9390	9390	9390	9390	0
19	20250304	194500	552098185	9390	9390	9390	9390	0
20	20250304	194400	552098185	9390	9390	9390	9390	0
21	20250304	194300	552098185	9390	9390	9390	9390	0
22	20250304	194200	552098185	9390	9390	9390	9390	0
23	20250304	194100	552098185	9390	9390	9390	9390	0
24	20250304	194000	552098185	9390	9390	9390	9390	0
25	20250304	193900	552098185	9390	9390	9390	9390	0
26	20250304	193800	552098185	9390	9390	9390	9390	0
27	20250304	193700	552098185	9390	9390	9390	9390	0
28	20250304	193600	552098185	9390	9390	9390	9390	0
29	20250304	193500	552098185	9390	9390	9390	9390	0
30	20250304	193400	552098185	9390	9390	9390	9390	0
31	20250304	193300	552098185	9390	9390	9390	9390	0
32	20250304	193200	552098185	9390	9390	9390	9390	3311
33	20250304	193100	552098185	9390	9390	9390	9390	0
34	20250304	193000	552098185	9390	9390	9390	9390	0
35	20250304	192900	552098185	9390	9390	9390	9390	0
36	20250304	192800	552098185	9390	9390	9390	9390	0
37	20250304	192700	552098185	9390	9390	9390	9390	0
38	20250304	192600	552098185	9390	9390	9390	9390	0
39	20250304	192500	552098185	9390	9390	9390	9390	0
40	20250304	192400	552098185	9390	9390	9390	9390	0
41	20250304	192300	552098185	9390	9390	9390	9390	0
42	20250304	192200	552098185	9390	9390	9390	9390	0
43	20250304	192100	552098185	9390	9390	9390	9390	0
44	20250304	192000	552098185	9390	9390	9390	9390	0
45	20250304	191900	552098185	9390	9390	9390	9390	0
46	20250304	191800	552098185	9390	9390	9390	9390	0
47	20250304	191700	552098185	9390	9390	9390	9390	0
48	20250304	191600	552098185	9390	9390	9390	9390	0
49	20250304	191500	552098185	9390	9390	9390	9390	0
50	20250304	191400	552098185	9390	9390	9390	9390	0
51	20250304	191300	552098185	9390	9390	9390	9390	0
52	20250304	191200	552098185	9390	9390	9390	9390	0
53	20250304	191100	552098185	9390	9390	9390	9390	0
54	20250304	191000	552098185	9390	9390	9390	9390	0
55	20250304	190900	552098185	9390	9390	9390	9390	0
56	20250304	190800	552098185	9390	9390	9390	9390	0
57	20250304	190700	552098185	9390	9390	9390	9390	0
58	20250304	190600	552098185	9390	9390	9390	9390	0
59	20250304	190500	552098185	9390	9390	9390	9390	0
60	20250304	190400	552098185	9390	9390	9390	9390	0
61	20250304	190300	552098185	9390	9390	9390	9390	0
62	20250304	190200	552098185	9390	9390	9390	9390	3311
63	20250304	190100	552098185	9390	9390	9390	9390	0
64	20250304	190000	552098185	9390	9390	9390	9390	0
65	20250304	185900	552098185	9390	9390	9390	9390	0
66	20250304	185800	552098185	9390	9390	9390	9390	0
67	20250304	185700	552098185	9390	9390	9390	9390	0
68	20250304	185600	552098185	9390	9390	9390	9390	0
69	20250304	185500	552098185	9390	9390	9390	9390	0
70	20250304	185400	552098185	9390	9390	9390	9390	0
71	20250304	185300	552098185	9390	9390	9390	9390	0
72	20250304	185200	552098185	9390	9390	9390	9390	0
73	20250304	185100	552098185	9390	9390	9390	9390	0
74	20250304	185000	552098185	9390	9390	9390	9390	0
75	20250304	184900	552098185	9390	9390	9390	9390	0
76	20250304	184800	552098185	9390	9390	9390	9390	0
77	20250304	184700	552098185	9390	9390	9390	9390	0
78	20250304	184600	552098185	9390	9390	9390	9390	0
79	20250304	184500	552098185	9390	9390	9390	9390	0
80	20250304	184400	552098185	9390	9390	9390	9390	0
81	20250304	184300	552098185	9390	9390	9390	9390	0
82	20250304	184200	552098185	9390	9390	9390	9390	0
83	20250304	184100	552098185	9390	9390	9390	9390	0
84	20250304	184000	552098185	9390	9390	9390	9390	0
85	20250304	183900	552098185	9390	9390	9390	9390	0
86	20250304	183800	552098185	9390	9390	9390	9390	0
87	20250304	183700	552098185	9390	9390	9390	9390	0
88	20250304	183600	552098185	9390	9390	9390	9390	0
89	20250304	183500	552098185	9390	9390	9390	9390	0
90	20250304	183400	552098185	9390	9390	9390	9390	0
91	20250304	183300	552098185	9390	9390	9390	9390	0
92	20250304	183200	552098185	9390	9390	9390	9390	3311
93	20250304	183100	552098185	9390	9390	9390	9390	0
94	20250304	183000	552098185	9390	9390	9390	9390	0
95	20250304	182900	552098185	9390	9390	9390	9390	0
96	20250304	182800	552098185	9390	9390	9390	9390	0
97	20250304	182700	552098185	9390	9390	9390	9390	0
98	20250304	182600	552098185	9390	9390	9390	9390	0
99	20250304	182500	552098185	9390	9390	9390	9390	0
100	20250304	182400	552098185	9390	9390	9390	9390	0
101	20250304	182300	552098185	9390	9390	9390	9390	0
102	20250304	182200	552098185	9390	9390	9390	9390	0
103	20250304	182100	552098185	9390	9390	9390	9390	0
104	20250304	182000	552098185	9390	9390	9390	9390	0
105	20250304	181900	552098185	9390	9390	9390	9390	0
106	20250304	181800	552098185	9390	9390	9390	9390	0
107	20250304	181700	552098185	9390	9390	9390	9390	0
108	20250304	181600	552098185	9390	9390	9390	9390	0
109	20250304	181500	552098185	9390	9390	9390	9390	0
110	20250304	181400	552098185	9390	9390	9390	9390	0
111	20250304	181300	552098185	9390	9390	9390	9390	0
112	20250304	181200	552098185	9390	9390	9390	9390	0
113	20250304	181100	552098185	9390	9390	9390	9390	0
114	20250304	181000	552098185	9390	9390	9390	9390	0
115	20250304	180900	552098185	9390	9390	9390	9390	0
116	20250304	180800	552098185	9390	9390	9390	9390	0
117	20250304	180700	552098185	9390	9390	9390	9390	0
118	20250304	180600	552098185	9390	9390	9390	9390	0
119	20250304	180500	552098185	9390	9390	9390	9390	0
120	20250304	180400	552098185	9390	9390	9390	9390	0
121	20250304	180300	552098185	9390	9390	9390	9390	0
122	20250304	180200	552098185	9390	9390	9390	9390	3311
123	20250304	180100	552098185	9390	9390	9390	9390	0
124	20250304	180000	552098185	9390	9390	9390	9390	0
125	20250304	175900	552098185	9390	9390	9390	9390	0
126	20250304	175800	552098185	9390	9390	9390	9390	0
127	20250304	175700	552098185	9390	9390	9390	9390	0
128	20250304	175600	552098185	9390	9390	9390	9390	0
129	20250304	175500	552098185	9390	9390	9390	9390	0
130	20250304	175400	552098185	9390	9390	9390	9390	0
131	20250304	175300	552098185	9390	9390	9390	9390	0
132	20250304	175200	552098185	9390	9390	9390	9390	0
133	20250304	175100	552098185	9390	9390	9390	9390	0
134	20250304	175000	552098185	9390	9390	9390	9390	0
135	20250304	174900	552098185	9390	9390	9390	9390	0
136	20250304	174800	552098185	9390	9390	9390	9390	0
137	20250304	174700	552098185	9390	9390	9390	9390	0
138	20250304	174600	552098185	9390	9390	9390	9390	0
139	20250304	174500	552098185	9390	9390	9390	9390	0
140	20250304	174400	552098185	9390	9390	9390	9390	0
141	20250304	174300	552098185	9390	9390	9390	9390	0
142	20250304	174200	552098185	9390	9390	9390	9390	0
143	20250304	174100	552098185	9390	9390	9390	9390	0
144	20250304	174000	552098185	9390	9390	9390	9390	0
145	20250304	173900	552098185	9390	9390	9390	9390	0
146	20250304	173800	552098185	9390	9390	9390	9390	0
147	20250304	173700	552098185	9390	9390	9390	9390	0
148	20250304	173600	552098185	9390	9390	9390	9390	0
149	20250304	173500	552098185	9390	9390	9390	9390	0
150	20250304	173400	552098185	9390	9390	9390	9390	0
151	20250304	173300	552098185	9390	9390	9390	9390	0
152	20250304	173200	552098185	9390	9390	9390	9390	3311
153	20250304	173100	552098185	9390	9390	9390	9390	0
154	20250304	173000	552098185	9390	9390	9390	9390	0
155	20250304	172900	552098185	9390	9390	9390	9390	0
156	20250304	172800	552098185	9390	9390	9390	9390	0
157	20250304	172700	552098185	9390	9390	9390	9390	0
158	20250304	172600	552098185	9390	9390	9390	9390	0
159	20250304	172500	552098185	9390	9390	9390	9390	0
160	20250304	172400	552098185	9390	9390	9390	9390	0
161	20250304	172300	552098185	9390	9390	9390	9390	0
162	20250304	172200	552098185	9390	9390	9390	9390	0
163	20250304	172100	552098185	9390	9390	9390	9390	0
164	20250304	172000	552098185	9390	9390	9390	9390	0
165	20250304	171900	552098185	9390	9390	9390	9390	0
166	20250304	171800	552098185	9390	9390	9390	9390	0
167	20250304	171700	552098185	9390	9390	9390	9390	0
168	20250304	171600	552098185	9390	9390	9390	9390	0
169	20250304	171500	552098185	9390	9390	9390	9390	0
170	20250304	171400	552098185	9390	9390	9390	9390	0
171	20250304	171300	552098185	9390	9390	9390	9390	0
172	20250304	171200	552098185	9390	9390	9390	9390	0
173	20250304	171100	552098185	9390	9390	9390	9390	0
174	20250304	171000	552098185	9390	9390	9390	9390	0
175	20250304	170900	552098185	9390	9390	9390	9390	0
176	20250304	170800	552098185	9390	9390	9390	9390	0
177	20250304	170700	552098185	9390	9390	9390	9390	0
178	20250304	170600	552098185	9390	9390	9390	9390	0
179	20250304	170500	552098185	9390	9390	9390	9390	0
180	20250304	170400	552098185	9390	9390	9390	9390	0
181	20250304	170300	552098185	9390	9390	9390	9390	0
182	20250304	170200	552098185	9390	9390	9390	9390	3311
183	20250304	170100	552098185	9390	9390	9390	9390	0
184	20250304	170000	552098185	9390	9390	9390	9390	0
185	20250304	165900	552098185	9390	9390	9390	9390	0
186	20250304	165800	552098185	9390	9390	9390	9390	0
187	20250304	165700	552098185	9390	9390	9390	9390	0
188	20250304	165600	552098185	9390	9390	9390	9390	0
189	20250304	165500	552098185	9390	9390	9390	9390	0
190	20250304	165400	552098185	9390	9390	9390	9390	0
191	20250304	165300	552098185	9390	9390	9390	9390	0
192	20250304	165200	552098185	9390	9390	9390	9390	0
193	20250304	165100	552098185	9390	9390	9390	9390	0
194	20250304	165000	552098185	9390	9390	9390	9390	0
195	20250304	164900	552098185	9390	9390	9390	9390	0
196	20250304	164800	552098185	9390	9390	9390	9390	0
197	20250304	164700	552098185	9390	9390	9390	9390	0
198	20250304	164600	552098185	9390	9390	9390	9390	0
199	20250304	164500	552098185	9390	9390	9390	9390	0
200	20250304	164400	552098185	9390	9390	9390	9390	0
201	20250304	164300	552098185	9390	9390	9390	9390	0
202	20250304	164200	552098185	9390	9390	9390	9390	0
203	20250304	164100	552098185	9390	9390	9390	9390	0
204	20250304	164000	552098185	9390	9390	9390	9390	0
205	20250304	163900	552098185	9390	9390	9390	9390	0
206	20250304	163800	552098185	9390	9390	9390	9390	0
207	20250304	163700	552098185	9390	9390	9390	9390	0
208	20250304	163600	552098185	9390	9390	9390	9390	0
209	20250304	163500	552098185	9390	9390	9390	9390	0
210	20250304	163400	552098185	9390	9390	9390	9390	0
211	20250304	163300	552098185	9390	9390	9390	9390	0
212	20250304	163200	552098185	9390	9390	9390	9390	3311
213	20250304	163100	552098185	9390	9390	9390	9390	0
214	20250304	163000	552098185	9390	9390	9390	9390	0
215	20250304	162900	552098185	9390	9390	9390	9390	0
216	20250304	162800	552098185	9390	9390	9390	9390	0
217	20250304	162700	552098185	9390	9390	9390	9390	0
218	20250304	162600	552098185	9390	9390	9390	9390	0
219	20250304	162500	552098185	9390	9390	9390	9390	0
220	20250304	162400	552098185	9390	9390	9390	9390	0
221	20250304	162300	552098185	9390	9390	9390	9390	0
222	20250304	162200	552098185	9390	9390	9390	9390	0
223	20250304	162100	552098185	9390	9390	9390	9390	0
224	20250304	162000	552098185	9390	9390	9390	9390	0
225	20250304	161900	552098185	9390	9390	9390	9390	0
226	20250304	161800	552098185	9390	9390	9390	9390	0
227	20250304	161700	552098185	9390	9390	9390	9390	0
228	20250304	161600	552098185	9390	9390	9390	9390	0
229	20250304	161500	552098185	9390	9390	9390	9390	0
230	20250304	161400	552098185	9390	9390	9390	9390	0
231	20250304	161300	552098185	9390	9390	9390	9390	0
232	20250304	161200	552098185	9390	9390	9390	9390	0
233	20250304	161100	552098185	9390	9390	9390	9390	0
234	20250304	161000	552098185	9390	9390	9390	9390	0
235	20250304	160900	552098185	9390	9390	9390	9390	0
236	20250304	160800	552098185	9390	9390	9390	9390	0
237	20250304	160700	552098185	9390	9390	9390	9390	0
238	20250304	160600	552098185	9390	9390	9390	9390	0
239	20250304	160500	552098185	9390	9390	9390	9390	0
240	20250304	160400	552098185	9390	9390	9390	9390	0
241	20250304	160300	552098185	9390	9390	9390	9390	0
242	20250304	160200	552098185	9390	9390	9390	9390	3311
243	20250304	160100	552098185	9390	9390	9390	9390	0
244	20250304	160000	552098185	9390	9390	9390	9390	0
245	20250304	155900	552098185	9390	9390	9390	9390	0
246	20250304	155800	552098185	9390	9390	9390	9390	0
247	20250304	155700	552098185	9390	9390	9390	9390	0
248	20250304	155600	552098185	9390	9390	9390	9390	0
249	20250304	155500	552098185	9390	9390	9390	9390	0
250	20250304	155400	552098185	9390	9390	9390	9390	0
251	20250304	155300	552098185	9390	9390	9390	9390	0
252	20250304	155200	552098185	9390	9390	9390	9390	0
253	20250304	155100	552098185	9390	9390	9390	9390	0
254	20250304	155000	552098185	9390	9390	9390	9390	0
255	20250304	154900	552098185	9390	9390	9390	9390	0
256	20250304	154800	552098185	9390	9390	9390	9390	0
257	20250304	154700	552098185	9390	9390	9390	9390	0
258	20250304	154600	552098185	9390	9390	9390	9390	0
259	20250304	154500	552098185	9390	9390	9390	9390	0
260	20250304	154400	552098185	9390	9390	9390	9390	0
261	20250304	154300	552098185	9390	9390	9390	9390	0
262	20250304	154200	552098185	9390	9390	9390	9390	0
263	20250304	154100	552098185	9390	9390	9390	9390	0
264	20250304	154000	552098185	9390	9390	9390	9390	0
265	20250304	153900	552098185	9390	9390	9390	9390	0
266	20250304	153800	552098185	9390	9390	9390	9390	0
267	20250304	153700	552098185	9390	9390	9390	9390	0
268	20250304	153600	552098185	9390	9390	9390	9390	0
269	20250304	153500	552098185	9390	9390	9390	9390	0
270	20250304	153400	552098185	9390	9390	9390	9390	0
271	20250304	153300	552098185	9390	9390	9390	9390	0
272	20250304	153200	552098185	9390	9390	9390	9390	3311
273	20250304	153100	552098185	9390	9390	9390	9390	0
274	20250304	153000	552098185	9390	9390	9390	9390	3311
275	20250304	152900	521007895	9380	9380	9380	9380	0
276	20250304	152800	521007895	9380	9380	9380	9380	0
277	20250304	152700	521007895	9380	9380	9380	9380	0
278	20250304	152600	521007895	9380	9380	9380	9380	0
279	20250304	152500	521007895	9380	9380	9380	9380	0
280	20250304	152400	521007895	9380	9380	9380	9380	0
281	20250304	152300	521007895	9380	9380	9380	9380	0
282	20250304	152200	521007895	9380	9380	9380	9380	0
283	20250304	152100	521007895	9380	9380	9380	9380	0
284	20250304	152000	521007895	9380	9380	9380	9380	0
285	20250304	151900	521007895	9380	9375	9380	9360	294
286	20250304	151800	518252055	9370	9365	9370	9365	455
287	20250304	151700	513988820	9365	9365	9365	9365	120
288	20250304	151600	512865020	9360	9360	9360	9360	0
289	20250304	151500	512865020	9360	9350	9360	9350	80
290	20250304	151400	512117000	9340	9340	9340	9340	0
291	20250304	151300	512117000	9340	9340	9340	9340	46
292	20250304	151200	511687360	9340	9340	9340	9340	0
293	20250304	151100	511687360	9340	9340	9340	9340	0
294	20250304	151000	511687360	9340	9340	9340	9340	0
295	20250304	150900	511687360	9340	9310	9340	9310	22
296	20250304	150800	511481940	9310	9310	9310	9310	0
297	20250304	150700	511481940	9310	9310	9310	9310	0
298	20250304	150600	511481940	9310	9310	9310	9310	0
299	20250304	150500	511481940	9310	9310	9310	9310	10
300	20250304	150400	511388840	9330	9330	9330	9330	241
301	20250304	150300	509140310	9330	9330	9330	9330	0
302	20250304	150200	509140310	9330	9370	9370	9330	6
303	20250304	150100	509084290	9380	9340	9380	9340	15
304	20250304	150000	508944150	9330	9330	9330	9330	3
305	20250304	145900	508916160	9380	9370	9380	9370	60
306	20250304	145800	508353380	9310	9310	9310	9310	0
307	20250304	145700	508353380	9310	9320	9320	9310	50
308	20250304	145600	507887780	9370	9370	9370	9370	14
309	20250304	145500	507756600	9370	9370	9370	9370	84
310	20250304	145400	506969520	9370	9370	9370	9370	0
311	20250304	145300	506969520	9370	9370	9370	9370	1
312	20250304	145200	506960150	9380	9380	9380	9380	0
313	20250304	145100	506960150	9380	9380	9380	9380	0
314	20250304	145000	506960150	9380	9380	9380	9380	0
315	20250304	144900	506960150	9380	9380	9380	9380	0
316	20250304	144800	506960150	9380	9380	9380	9380	0
317	20250304	144700	506960150	9380	9310	9380	9310	31
318	20250304	144600	506671470	9310	9320	9390	9310	1033
319	20250304	144500	497014650	9320	9310	9320	9310	1149
320	20250304	144400	486309500	9310	9310	9310	9310	10
321	20250304	144300	486216400	9310	9310	9310	9310	0
322	20250304	144200	486216400	9310	9310	9310	9310	0
323	20250304	144100	486216400	9310	9310	9310	9310	0
324	20250304	144000	486216400	9310	9310	9310	9310	1
325	20250304	143900	486207090	9310	9250	9310	9250	110
326	20250304	143800	485183110	9250	9250	9250	9250	0
327	20250304	143700	485183110	9250	9250	9250	9250	0
328	20250304	143600	485183110	9250	9250	9250	9250	3
329	20250304	143500	485155360	9240	9240	9240	9240	0
330	20250304	143400	485155360	9240	9240	9240	9240	0
331	20250304	143300	485155360	9240	9240	9240	9240	0
332	20250304	143200	485155360	9240	9200	9240	9200	493
333	20250304	143100	480605560	9200	9200	9200	9200	0
334	20250304	143000	480605560	9200	9200	9200	9200	10
335	20250304	142900	480513560	9200	9200	9200	9200	0
336	20250304	142800	480513560	9200	9200	9200	9200	1
337	20250304	142700	480504360	9200	9250	9250	9120	1644
338	20250304	142600	465443780	9280	9280	9280	9280	101
339	20250304	142500	464506500	9280	9280	9280	9280	0
340	20250304	142400	464506500	9280	9280	9280	9280	0
341	20250304	142300	464506500	9280	9280	9280	9280	100
342	20250304	142200	463578500	9280	9280	9280	9280	0
343	20250304	142100	463578500	9280	9280	9280	9280	1
344	20250304	142000	463569220	9280	9280	9280	9280	100
345	20250304	141900	462641220	9280	9280	9280	9280	577
346	20250304	141800	457286660	9280	9300	9300	9280	114
347	20250304	141700	456227260	9300	9300	9300	9300	300
348	20250304	141600	453437260	9340	9340	9340	9340	1
349	20250304	141500	453427920	9330	9330	9330	9330	0
350	20250304	141400	453427920	9330	9330	9330	9330	253
351	20250304	141300	451067430	9300	9300	9300	9300	6
352	20250304	141200	451011630	9300	9300	9300	9300	0
353	20250304	141100	451011630	9300	9300	9300	9300	0
354	20250304	141000	451011630	9300	9300	9300	9300	21
355	20250304	140900	450816330	9300	9300	9300	9300	20
356	20250304	140800	450630330	9300	9300	9300	9300	0
357	20250304	140700	450630330	9300	9300	9300	9300	1
358	20250304	140600	450621030	9300	9300	9300	9300	0
359	20250304	140500	450621030	9300	9300	9300	9300	164
360	20250304	140400	449095830	9340	9340	9340	9340	0
361	20250304	140300	449095830	9340	9340	9340	9340	20
362	20250304	140200	448909030	9330	9330	9330	9330	204
363	20250304	140100	447005710	9290	9290	9290	9290	0
364	20250304	140000	447005710	9290	9290	9290	9290	0
365	20250304	135900	447005710	9290	9290	9290	9290	0
366	20250304	135800	447005710	9290	9290	9290	9290	0
367	20250304	135700	447005710	9290	9290	9290	9290	0
368	20250304	135600	447005710	9290	9330	9330	9290	102
369	20250304	135500	446054090	9320	9320	9320	9320	1
370	20250304	135400	446044770	9290	9290	9290	9290	0
371	20250304	135300	446044770	9290	9290	9290	9290	2
372	20250304	135200	446026190	9300	9310	9310	9300	132
373	20250304	135100	444797580	9330	9330	9330	9330	1
374	20250304	135000	444788250	9310	9310	9310	9310	0
375	20250304	134900	444788250	9310	9310	9310	9310	2
376	20250304	134800	444769630	9310	9310	9310	9310	67
377	20250304	134700	444145860	9310	9310	9310	9310	33
378	20250304	134600	443838630	9310	9310	9310	9310	1
379	20250304	134500	443829320	9300	9300	9300	9300	20
380	20250304	134400	443643320	9310	9310	9310	9310	181
381	20250304	134300	441958210	9320	9320	9320	9320	244
382	20250304	134200	439684130	9320	9320	9320	9320	0
383	20250304	134100	439684130	9320	9340	9340	9320	582
384	20250304	134000	434252870	9330	9330	9330	9330	0
385	20250304	133900	434252870	9330	9330	9330	9330	0
386	20250304	133800	434252870	9330	9330	9330	9330	51
387	20250304	133700	433777040	9330	9330	9330	9330	11
388	20250304	133600	433674410	9330	9330	9330	9330	0
389	20250304	133500	433674410	9330	9330	9330	9330	0
390	20250304	133400	433674410	9330	9330	9330	9330	10
391	20250304	133300	433581110	9370	9370	9370	9370	0
392	20250304	133200	433581110	9370	9370	9370	9370	100
393	20250304	133100	432644110	9380	9380	9380	9380	61
394	20250304	133000	432071930	9380	9370	9380	9370	55
395	20250304	132900	431556180	9360	9360	9360	9360	122
396	20250304	132800	430414260	9370	9370	9370	9370	0
397	20250304	132700	430414260	9370	9370	9370	9370	3
398	20250304	132600	430386150	9370	9370	9370	9370	101
399	20250304	132500	429439780	9320	9320	9320	9320	1
400	20250304	132400	429430460	9320	9320	9320	9320	0
401	20250304	132300	429430460	9320	9370	9370	9320	103
402	20250304	132200	428465440	9370	9370	9370	9370	0
403	20250304	132100	428465440	9370	9370	9370	9370	0
404	20250304	132000	428465440	9370	9370	9380	9365	1193
405	20250304	131900	417287920	9390	9375	9390	9375	255
406	20250304	131800	414896630	9370	9370	9370	9370	2
407	20250304	131700	414877890	9370	9370	9370	9370	30
408	20250304	131600	414596790	9370	9370	9370	9370	0
409	20250304	131500	414596790	9370	9360	9370	9360	963
410	20250304	131400	405578110	9360	9360	9360	9360	116
411	20250304	131300	404492350	9360	9350	9360	9350	83
412	20250304	131200	403716290	9360	9360	9360	9360	5
413	20250304	131100	403669490	9360	9350	9360	9350	4
414	20250304	131000	403632080	9350	9350	9350	9350	61
415	20250304	130900	403061730	9350	9350	9350	9350	40
416	20250304	130800	402687730	9350	9350	9350	9350	100
417	20250304	130700	401752730	9350	9350	9350	9350	131
418	20250304	130600	400527880	9360	9360	9360	9360	11
419	20250304	130500	400424920	9360	9350	9360	9350	72
420	20250304	130400	399751690	9350	9350	9350	9350	100
421	20250304	130300	398816690	9350	9350	9350	9350	22
422	20250304	130200	398610990	9340	9340	9340	9340	1
423	20250304	130100	398601650	9330	9330	9330	9330	0
424	20250304	130000	398601650	9330	9330	9330	9330	0
425	20250304	125900	398601650	9330	9330	9330	9330	325
426	20250304	125800	395569400	9330	9330	9330	9330	0
427	20250304	125700	395569400	9330	9330	9330	9330	0
428	20250304	125600	395569400	9330	9330	9330	9330	100
429	20250304	125500	394636400	9330	9330	9330	9330	1
430	20250304	125400	394627070	9280	9280	9280	9280	0
431	20250304	125300	394627070	9280	9280	9280	9280	0
432	20250304	125200	394627070	9280	9280	9280	9280	0
433	20250304	125100	394627070	9280	9280	9280	9280	0
434	20250304	125000	394627070	9280	9300	9300	9280	31
435	20250304	124900	394339170	9280	9280	9280	9280	0
436	20250304	124800	394339170	9280	9280	9280	9280	0
437	20250304	124700	394339170	9280	9280	9280	9280	1
438	20250304	124600	394329890	9320	9320	9320	9310	101
439	20250304	124500	393388640	9320	9320	9320	9320	0
440	20250304	124400	393388640	9320	9320	9320	9320	0
441	20250304	124300	393388640	9320	9320	9320	9320	150
442	20250304	124200	391990640	9330	9330	9330	9330	0
443	20250304	124100	391990640	9330	9310	9330	9310	10
444	20250304	124000	391897520	9320	9300	9320	9290	134
445	20250304	123900	390649430	9290	9320	9320	9290	22
446	20250304	123800	390444440	9330	9330	9330	9330	0
447	20250304	123700	390444440	9330	9330	9330	9330	100
448	20250304	123600	389511440	9330	9330	9330	9330	1
449	20250304	123500	389502110	9330	9330	9330	9330	0
450	20250304	123400	389502110	9330	9330	9330	9330	200
451	20250304	123300	387636110	9330	9330	9330	9330	0
452	20250304	123200	387636110	9330	9330	9330	9330	0
453	20250304	123100	387636110	9330	9330	9330	9330	100
454	20250304	123000	386703110	9330	9320	9330	9320	118
455	20250304	122900	385602390	9320	9320	9320	9320	20
456	20250304	122800	385415990	9320	9320	9320	9320	101
457	20250304	122700	384474670	9290	9290	9290	9290	0
458	20250304	122600	384474670	9290	9290	9290	9290	0
459	20250304	122500	384474670	9290	9290	9290	9290	0
460	20250304	122400	384474670	9290	9290	9290	9290	0
461	20250304	122300	384474670	9290	9290	9290	9290	0
462	20250304	122200	384474670	9290	9290	9290	9290	100
463	20250304	122100	383545670	9290	9290	9290	9290	1
464	20250304	122000	383536380	9280	9280	9280	9280	19
465	20250304	121900	383360060	9290	9280	9290	9280	133
466	20250304	121800	382124710	9290	9290	9290	9290	18
467	20250304	121700	381957490	9280	9280	9280	9280	204
468	20250304	121600	380064370	9280	9280	9280	9280	0
469	20250304	121500	380064370	9280	9310	9310	9280	317
470	20250304	121400	377118200	9350	9350	9350	9350	21
471	20250304	121300	376921850	9320	9310	9320	9310	101
472	20250304	121200	375981220	9310	9310	9310	9310	0
473	20250304	121100	375981220	9310	9310	9310	9310	1
474	20250304	121000	375971910	9280	9270	9280	9270	99
475	20250304	120900	375053830	9260	9260	9260	9260	0
476	20250304	120800	375053830	9260	9260	9260	9260	0
477	20250304	120700	375053830	9260	9210	9260	9210	301
478	20250304	120600	372277530	9210	9160	9250	9050	1276
479	20250304	120500	360649830	9200	9230	9230	9150	1088
480	20250304	120400	350670190	9230	9300	9300	9230	614
481	20250304	120300	344988290	9300	9370	9370	9300	501
482	20250304	120200	340323760	9370	9370	9370	9370	0
483	20250304	120100	340323760	9370	9370	9370	9370	100
484	20250304	120000	339386760	9370	9380	9380	9370	1518
485	20250304	115900	325162880	9390	9390	9390	9390	0
486	20250304	115800	325162880	9390	9390	9390	9390	103
487	20250304	115700	324195710	9390	9380	9390	9380	153
488	20250304	115600	322759610	9390	9430	9430	9390	44
489	20250304	115500	322346110	9370	9360	9430	9360	3951
490	20250304	115400	285292980	9360	9360	9360	9360	0
491	20250304	115300	285292980	9360	9360	9360	9360	0
492	20250304	115200	285292980	9360	9360	9360	9360	100
493	20250304	115100	284356980	9360	9360	9360	9360	0
494	20250304	115000	284356980	9360	9360	9360	9360	18
495	20250304	114900	284188500	9370	9360	9370	9360	102
496	20250304	114800	283233760	9360	9360	9360	9360	2
497	20250304	114700	283215040	9310	9340	9340	9310	218
498	20250304	114600	281181840	9360	9360	9360	9360	100
499	20250304	114500	280245840	9360	9360	9360	9360	99
500	20250304	114400	279319200	9360	9360	9360	9360	0
501	20250304	114300	279319200	9360	9350	9360	9350	121
502	20250304	114200	278187840	9360	9360	9360	9360	77
503	20250304	114100	277467120	9370	9360	9370	9360	59
504	20250304	114000	276914870	9360	9360	9360	9360	110
505	20250304	113900	275885270	9360	9370	9370	9360	44
506	20250304	113800	275473020	9360	9360	9360	9360	1
507	20250304	113700	275463660	9350	9350	9350	9350	143
508	20250304	113600	274126610	9350	9350	9350	9350	122
509	20250304	113500	272985910	9370	9370	9370	9370	28
510	20250304	113400	272723550	9370	9370	9370	9370	111
511	20250304	113300	271683480	9370	9360	9370	9360	148
512	20250304	113200	270296730	9360	9350	9360	9350	7
513	20250304	113100	270231270	9350	9350	9350	9350	97
514	20250304	113000	269324320	9350	9340	9350	9310	164
515	20250304	112900	267792200	9300	9300	9300	9300	0
516	20250304	112800	267792200	9300	9300	9300	9300	0
517	20250304	112700	267792200	9300	9360	9360	9300	51
518	20250304	112600	267314900	9300	9300	9300	9300	1
519	20250304	112500	267305600	9370	9360	9370	9360	100
520	20250304	112400	266368770	9370	9370	9370	9370	10
521	20250304	112300	266275070	9370	9370	9370	9370	0
522	20250304	112200	266275070	9370	9370	9370	9370	100
523	20250304	112100	265338070	9370	9350	9370	9350	46
524	20250304	112000	264907850	9350	9350	9360	9350	130
525	20250304	111900	263691410	9360	9350	9360	9350	100
526	20250304	111800	262755760	9360	9350	9360	9350	40
527	20250304	111700	262381410	9360	9370	9370	9360	21
528	20250304	111600	262184670	9370	9360	9370	9360	150
529	20250304	111500	260779220	9370	9370	9370	9370	8
530	20250304	111400	260704260	9370	9380	9380	9290	112
531	20250304	111300	259661260	9390	9380	9390	9380	100
532	20250304	111200	258722390	9390	9370	9390	9370	203
533	20250304	111100	256816470	9310	9250	9390	9250	656
534	20250304	111000	250674620	9250	9270	9270	9250	553
535	20250304	110900	245557970	9260	9260	9260	9260	0
536	20250304	110800	245557970	9260	9260	9260	9260	0
537	20250304	110700	245557970	9260	9260	9260	9260	162
538	20250304	110600	244057850	9260	9260	9260	9260	159
539	20250304	110500	242585510	9260	9260	9260	9260	0
540	20250304	110400	242585510	9260	9300	9300	9260	579
541	20250304	110300	237218590	9300	9300	9300	9300	575
542	20250304	110200	231871090	9310	9330	9330	9310	345
543	20250304	110100	228656460	9330	9380	9400	9330	756
544	20250304	110000	221563700	9380	9360	9380	9360	359
545	20250304	105900	218198810	9370	9350	9370	9320	152
546	20250304	105800	216776500	9320	9320	9320	9320	500
547	20250304	105700	212116500	9340	9340	9340	9340	1
548	20250304	105600	212107160	9310	9310	9310	9310	201
549	20250304	105500	210235850	9310	9310	9310	9310	0
550	20250304	105400	210235850	9310	9310	9310	9310	38
551	20250304	105300	209882070	9350	9300	9350	9300	614
552	20250304	105200	204153780	9320	9320	9320	9320	1
553	20250304	105100	204144460	9300	9290	9320	9290	2910
554	20250304	105000	177084500	9290	9240	9290	9230	3036
555	20250304	104900	148963680	9240	9200	9240	9200	1250
556	20250304	104800	137433030	9200	9200	9200	9200	0
557	20250304	104700	137433030	9200	9200	9200	9200	0
558	20250304	104600	137433030	9200	9200	9200	9200	288
559	20250304	104500	134783430	9200	9200	9200	9170	219
560	20250304	104400	132768840	9200	9200	9200	9200	0
561	20250304	104300	132768840	9200	9200	9200	9200	50
562	20250304	104200	132308840	9200	9170	9200	9170	951
563	20250304	104100	123559670	9190	9190	9190	9190	0
564	20250304	104000	123559670	9190	9180	9190	9180	71
565	20250304	103900	122907280	9160	9160	9160	9160	38
566	20250304	103800	122559200	9150	9150	9150	9150	0
567	20250304	103700	122559200	9150	9150	9150	9150	85
568	20250304	103600	121781450	9150	9150	9150	9150	6
569	20250304	103500	121726550	9150	9150	9150	9150	6
570	20250304	103400	121671650	9150	9150	9150	9150	94
571	20250304	103300	120811550	9190	9190	9190	9190	101
572	20250304	103200	119883360	9190	9190	9190	9190	25
573	20250304	103100	119653610	9190	9190	9190	9190	0
574	20250304	103000	119653610	9190	9190	9190	9190	120
575	20250304	102900	118550810	9200	9200	9200	9200	0
576	20250304	102800	118550810	9200	9200	9200	9200	50
577	20250304	102700	118090810	9150	9150	9150	9150	0
578	20250304	102600	118090810	9150	9160	9160	9150	1067
579	20250304	102500	108322760	9150	9150	9150	9150	0
580	20250304	102400	108322760	9150	9150	9150	9150	70
581	20250304	102300	107682260	9220	9120	9220	9120	946
582	20250304	102200	98979320	9180	9170	9180	9170	1067
583	20250304	102100	89194260	9170	9170	9170	9170	0
584	20250304	102000	89194260	9170	9170	9170	9170	20
585	20250304	101900	89010860	9180	9180	9180	9180	0
586	20250304	101800	89010860	9180	9180	9180	9180	299
587	20250304	101700	86266040	9180	9180	9180	9180	2
588	20250304	101600	86247680	9180	9190	9190	9180	132
589	20250304	101500	85035420	9190	9190	9190	9190	100
590	20250304	101400	84116420	9190	9190	9190	9190	1
591	20250304	101300	84107230	9120	9200	9200	9120	113
592	20250304	101200	83073290	9200	9200	9200	9200	100
593	20250304	101100	82153290	9200	9200	9200	9200	412
594	20250304	101000	78362890	9200	9110	9200	9100	363
595	20250304	100900	75032770	9100	9100	9100	9100	0
596	20250304	100800	75032770	9100	9100	9100	9100	89
597	20250304	100700	74222870	9180	9170	9180	9170	6
598	20250304	100600	74167810	9180	9180	9180	9180	107
599	20250304	100500	73185550	9180	9180	9180	9180	100
600	20250304	100400	72267550	9140	9140	9140	9140	131
601	20250304	100300	71070210	9140	9140	9140	9140	200
602	20250304	100200	69242210	9140	9150	9150	9140	115
603	20250304	100100	68190110	9140	9140	9140	9140	0
604	20250304	100000	68190110	9140	9190	9190	9140	375
605	20250304	095900	64748910	9140	9120	9200	9120	2033
606	20250304	095800	46077770	9120	9100	9120	9100	2
607	20250304	095700	46059550	9120	9100	9120	9100	690
608	20250304	095600	39779510	9100	9090	9100	9090	1425
609	20250304	095500	26812640	9110	9110	9110	9110	36
610	20250304	095400	26484680	9110	9090	9110	9090	180
611	20250304	095300	24846390	9090	9090	9090	9090	0
612	20250304	095200	24846390	9090	9080	9090	9080	10
613	20250304	095100	24755530	9050	9070	9070	9050	188
614	20250304	095000	23053370	9050	9030	9050	9030	236
615	20250304	094900	20918570	9000	8990	9000	8990	142
616	20250304	094800	19640850	8980	8980	8980	8980	132
617	20250304	094700	18455490	8980	8980	8980	8980	0
618	20250304	094600	18455490	8980	8980	8980	8980	0
619	20250304	094500	18455490	8980	8980	8980	8980	100
620	20250304	094400	17557490	8980	8980	8980	8980	17
621	20250304	094300	17404830	8980	8980	8980	8980	1
622	20250304	094200	17395850	8910	8910	8910	8910	0
623	20250304	094100	17395850	8910	8910	8910	8910	0
624	20250304	094000	17395850	8910	8910	8910	8910	1
625	20250304	093900	17386940	8900	8900	8900	8900	0
626	20250304	093800	17386940	8900	8900	8900	8900	224
627	20250304	093700	15393340	8900	8900	8900	8900	80
628	20250304	093600	14681340	8900	8960	8960	8900	120
629	20250304	093500	13607070	8960	8960	8960	8960	0
630	20250304	093400	13607070	8960	8960	8960	8960	1
631	20250304	093300	13598110	8980	8980	8980	8980	101
632	20250304	093200	12691130	8980	8980	8980	8980	1
633	20250304	093100	12682150	8960	8960	8960	8960	0
634	20250304	093000	12682150	8960	8950	8980	8950	21
635	20250304	092900	12494040	8900	8900	8900	8900	0
636	20250304	092800	12494040	8900	8900	8900	8900	0
637	20250304	092700	12494040	8900	8900	8900	8900	0
638	20250304	092600	12494040	8900	8830	8900	8820	81
639	20250304	092500	11777940	8830	8830	8830	8830	0
640	20250304	092400	11777940	8830	8830	8830	8830	171
641	20250304	092300	10268010	8830	8830	8830	8830	863
642	20250304	092200	2647720	8830	8830	8830	8830	10
643	20250304	092100	2559420	8880	8880	8880	8880	10
644	20250304	092000	2470620	8900	8900	8900	8900	8
645	20250304	091900	2399420	8900	8900	8900	8900	0
646	20250304	091800	2399420	8900	8900	8900	8900	112
647	20250304	091700	1402620	8900	8900	8900	8900	0
648	20250304	091600	1402620	8900	8900	8900	8900	0
649	20250304	091500	1402620	8900	8840	8900	8840	13
650	20250304	091400	1287640	8840	8840	8840	8840	4
651	20250304	091300	1252280	8900	8900	8900	8900	50
652	20250304	091200	807280	8900	8900	8900	8900	0
653	20250304	091100	807280	8900	8900	8900	8900	0
654	20250304	091000	807280	8900	8900	8900	8900	0
655	20250304	090900	807280	8900	8900	8900	8900	5
656	20250304	090800	762780	8900	8850	8900	8820	45
657	20250304	090700	364900	8900	8900	8900	8900	0
658	20250304	090600	364900	8900	8900	8900	8900	0
659	20250304	090500	364900	8900	8900	8900	8900	0
660	20250304	090400	364900	8900	8900	8900	8900	0
661	20250304	090300	364900	8900	8900	8900	8900	0
662	20250304	090200	364900	8900	8900	8900	8900	0
663	20250304	090100	364900	8900	8900	8900	8900	0
664	20250304	090000	364900	8900	8900	8900	8900	41