KissMeData/094820/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200900	310411815	8870	8870	8870	8870	1804
3	20250304	200800	310411815	8870	8870	8870	8870	0
4	20250304	200700	310411815	8870	8870	8870	8870	0
5	20250304	200600	310411815	8870	8870	8870	8870	0
6	20250304	200500	310411815	8870	8870	8870	8870	0
7	20250304	200400	310411815	8870	8870	8870	8870	0
8	20250304	200300	310411815	8870	8870	8870	8870	0
9	20250304	200200	310411815	8870	8870	8870	8870	0
10	20250304	200100	310411815	8870	8870	8870	8870	0
11	20250304	200000	310411815	8870	8870	8870	8870	0
12	20250304	195900	310411815	8870	8870	8870	8870	0
13	20250304	195800	310411815	8870	8870	8870	8870	0
14	20250304	195700	310411815	8870	8870	8870	8870	0
15	20250304	195600	310411815	8870	8870	8870	8870	0
16	20250304	195500	310411815	8870	8870	8870	8870	0
17	20250304	195400	310411815	8870	8870	8870	8870	0
18	20250304	195300	310411815	8870	8870	8870	8870	0
19	20250304	195200	310411815	8870	8870	8870	8870	0
20	20250304	195100	310411815	8870	8870	8870	8870	0
21	20250304	195000	310411815	8870	8870	8870	8870	0
22	20250304	194900	310411815	8870	8870	8870	8870	0
23	20250304	194800	310411815	8870	8870	8870	8870	0
24	20250304	194700	310411815	8870	8870	8870	8870	0
25	20250304	194600	310411815	8870	8870	8870	8870	0
26	20250304	194500	310411815	8870	8870	8870	8870	0
27	20250304	194400	310411815	8870	8870	8870	8870	0
28	20250304	194300	310411815	8870	8870	8870	8870	0
29	20250304	194200	310411815	8870	8870	8870	8870	0
30	20250304	194100	310411815	8870	8870	8870	8870	0
31	20250304	194000	310411815	8870	8870	8870	8870	0
32	20250304	193900	310411815	8870	8870	8870	8870	1804
33	20250304	193800	310411815	8870	8870	8870	8870	0
34	20250304	193700	310411815	8870	8870	8870	8870	0
35	20250304	193600	310411815	8870	8870	8870	8870	0
36	20250304	193500	310411815	8870	8870	8870	8870	0
37	20250304	193400	310411815	8870	8870	8870	8870	0
38	20250304	193300	310411815	8870	8870	8870	8870	0
39	20250304	193200	310411815	8870	8870	8870	8870	0
40	20250304	193100	310411815	8870	8870	8870	8870	0
41	20250304	193000	310411815	8870	8870	8870	8870	0
42	20250304	192900	310411815	8870	8870	8870	8870	0
43	20250304	192800	310411815	8870	8870	8870	8870	0
44	20250304	192700	310411815	8870	8870	8870	8870	0
45	20250304	192600	310411815	8870	8870	8870	8870	0
46	20250304	192500	310411815	8870	8870	8870	8870	0
47	20250304	192400	310411815	8870	8870	8870	8870	0
48	20250304	192300	310411815	8870	8870	8870	8870	0
49	20250304	192200	310411815	8870	8870	8870	8870	0
50	20250304	192100	310411815	8870	8870	8870	8870	0
51	20250304	192000	310411815	8870	8870	8870	8870	0
52	20250304	191900	310411815	8870	8870	8870	8870	0
53	20250304	191800	310411815	8870	8870	8870	8870	0
54	20250304	191700	310411815	8870	8870	8870	8870	0
55	20250304	191600	310411815	8870	8870	8870	8870	0
56	20250304	191500	310411815	8870	8870	8870	8870	0
57	20250304	191400	310411815	8870	8870	8870	8870	0
58	20250304	191300	310411815	8870	8870	8870	8870	0
59	20250304	191200	310411815	8870	8870	8870	8870	0
60	20250304	191100	310411815	8870	8870	8870	8870	0
61	20250304	191000	310411815	8870	8870	8870	8870	0
62	20250304	190900	310411815	8870	8870	8870	8870	1804
63	20250304	190800	310411815	8870	8870	8870	8870	0
64	20250304	190700	310411815	8870	8870	8870	8870	0
65	20250304	190600	310411815	8870	8870	8870	8870	0
66	20250304	190500	310411815	8870	8870	8870	8870	0
67	20250304	190400	310411815	8870	8870	8870	8870	0
68	20250304	190300	310411815	8870	8870	8870	8870	0
69	20250304	190200	310411815	8870	8870	8870	8870	0
70	20250304	190100	310411815	8870	8870	8870	8870	0
71	20250304	190000	310411815	8870	8870	8870	8870	0
72	20250304	185900	310411815	8870	8870	8870	8870	0
73	20250304	185800	310411815	8870	8870	8870	8870	0
74	20250304	185700	310411815	8870	8870	8870	8870	0
75	20250304	185600	310411815	8870	8870	8870	8870	0
76	20250304	185500	310411815	8870	8870	8870	8870	0
77	20250304	185400	310411815	8870	8870	8870	8870	0
78	20250304	185300	310411815	8870	8870	8870	8870	0
79	20250304	185200	310411815	8870	8870	8870	8870	0
80	20250304	185100	310411815	8870	8870	8870	8870	0
81	20250304	185000	310411815	8870	8870	8870	8870	0
82	20250304	184900	310411815	8870	8870	8870	8870	0
83	20250304	184800	310411815	8870	8870	8870	8870	0
84	20250304	184700	310411815	8870	8870	8870	8870	0
85	20250304	184600	310411815	8870	8870	8870	8870	0
86	20250304	184500	310411815	8870	8870	8870	8870	0
87	20250304	184400	310411815	8870	8870	8870	8870	0
88	20250304	184300	310411815	8870	8870	8870	8870	0
89	20250304	184200	310411815	8870	8870	8870	8870	0
90	20250304	184100	310411815	8870	8870	8870	8870	0
91	20250304	184000	310411815	8870	8870	8870	8870	0
92	20250304	183900	310411815	8870	8870	8870	8870	1804
93	20250304	183800	310411815	8870	8870	8870	8870	0
94	20250304	183700	310411815	8870	8870	8870	8870	0
95	20250304	183600	310411815	8870	8870	8870	8870	0
96	20250304	183500	310411815	8870	8870	8870	8870	0
97	20250304	183400	310411815	8870	8870	8870	8870	0
98	20250304	183300	310411815	8870	8870	8870	8870	0
99	20250304	183200	310411815	8870	8870	8870	8870	0
100	20250304	183100	310411815	8870	8870	8870	8870	0
101	20250304	183000	310411815	8870	8870	8870	8870	0
102	20250304	182900	310411815	8870	8870	8870	8870	0
103	20250304	182800	310411815	8870	8870	8870	8870	0
104	20250304	182700	310411815	8870	8870	8870	8870	0
105	20250304	182600	310411815	8870	8870	8870	8870	0
106	20250304	182500	310411815	8870	8870	8870	8870	0
107	20250304	182400	310411815	8870	8870	8870	8870	0
108	20250304	182300	310411815	8870	8870	8870	8870	0
109	20250304	182200	310411815	8870	8870	8870	8870	0
110	20250304	182100	310411815	8870	8870	8870	8870	0
111	20250304	182000	310411815	8870	8870	8870	8870	0
112	20250304	181900	310411815	8870	8870	8870	8870	0
113	20250304	181800	310411815	8870	8870	8870	8870	0
114	20250304	181700	310411815	8870	8870	8870	8870	0
115	20250304	181600	310411815	8870	8870	8870	8870	0
116	20250304	181500	310411815	8870	8870	8870	8870	0
117	20250304	181400	310411815	8870	8870	8870	8870	0
118	20250304	181300	310411815	8870	8870	8870	8870	0
119	20250304	181200	310411815	8870	8870	8870	8870	0
120	20250304	181100	310411815	8870	8870	8870	8870	0
121	20250304	181000	310411815	8870	8870	8870	8870	0
122	20250304	180900	310411815	8870	8870	8870	8870	1804
123	20250304	180800	310411815	8870	8870	8870	8870	0
124	20250304	180700	310411815	8870	8870	8870	8870	0
125	20250304	180600	310411815	8870	8870	8870	8870	0
126	20250304	180500	310411815	8870	8870	8870	8870	0
127	20250304	180400	310411815	8870	8870	8870	8870	0
128	20250304	180300	310411815	8870	8870	8870	8870	0
129	20250304	180200	310411815	8870	8870	8870	8870	0
130	20250304	180100	310411815	8870	8870	8870	8870	0
131	20250304	180000	310411815	8870	8870	8870	8870	0
132	20250304	175900	310411815	8870	8870	8870	8870	0
133	20250304	175800	310411815	8870	8870	8870	8870	0
134	20250304	175700	310411815	8870	8870	8870	8870	0
135	20250304	175600	310411815	8870	8870	8870	8870	0
136	20250304	175500	310411815	8870	8870	8870	8870	0
137	20250304	175400	310411815	8870	8870	8870	8870	0
138	20250304	175300	310411815	8870	8870	8870	8870	0
139	20250304	175200	310411815	8870	8870	8870	8870	0
140	20250304	175100	310411815	8870	8870	8870	8870	0
141	20250304	175000	310411815	8870	8870	8870	8870	0
142	20250304	174900	310411815	8870	8870	8870	8870	0
143	20250304	174800	310411815	8870	8870	8870	8870	0
144	20250304	174700	310411815	8870	8870	8870	8870	0
145	20250304	174600	310411815	8870	8870	8870	8870	0
146	20250304	174500	310411815	8870	8870	8870	8870	0
147	20250304	174400	310411815	8870	8870	8870	8870	0
148	20250304	174300	310411815	8870	8870	8870	8870	0
149	20250304	174200	310411815	8870	8870	8870	8870	0
150	20250304	174100	310411815	8870	8870	8870	8870	0
151	20250304	174000	310411815	8870	8870	8870	8870	0
152	20250304	173900	310411815	8870	8870	8870	8870	1804
153	20250304	173800	310411815	8870	8870	8870	8870	0
154	20250304	173700	310411815	8870	8870	8870	8870	0
155	20250304	173600	310411815	8870	8870	8870	8870	0
156	20250304	173500	310411815	8870	8870	8870	8870	0
157	20250304	173400	310411815	8870	8870	8870	8870	0
158	20250304	173300	310411815	8870	8870	8870	8870	0
159	20250304	173200	310411815	8870	8870	8870	8870	0
160	20250304	173100	310411815	8870	8870	8870	8870	0
161	20250304	173000	310411815	8870	8870	8870	8870	0
162	20250304	172900	310411815	8870	8870	8870	8870	0
163	20250304	172800	310411815	8870	8870	8870	8870	0
164	20250304	172700	310411815	8870	8870	8870	8870	0
165	20250304	172600	310411815	8870	8870	8870	8870	0
166	20250304	172500	310411815	8870	8870	8870	8870	0
167	20250304	172400	310411815	8870	8870	8870	8870	0
168	20250304	172300	310411815	8870	8870	8870	8870	0
169	20250304	172200	310411815	8870	8870	8870	8870	0
170	20250304	172100	310411815	8870	8870	8870	8870	0
171	20250304	172000	310411815	8870	8870	8870	8870	0
172	20250304	171900	310411815	8870	8870	8870	8870	0
173	20250304	171800	310411815	8870	8870	8870	8870	0
174	20250304	171700	310411815	8870	8870	8870	8870	0
175	20250304	171600	310411815	8870	8870	8870	8870	0
176	20250304	171500	310411815	8870	8870	8870	8870	0
177	20250304	171400	310411815	8870	8870	8870	8870	0
178	20250304	171300	310411815	8870	8870	8870	8870	0
179	20250304	171200	310411815	8870	8870	8870	8870	0
180	20250304	171100	310411815	8870	8870	8870	8870	0
181	20250304	171000	310411815	8870	8870	8870	8870	0
182	20250304	170900	310411815	8870	8870	8870	8870	1804
183	20250304	170800	310411815	8870	8870	8870	8870	0
184	20250304	170700	310411815	8870	8870	8870	8870	0
185	20250304	170600	310411815	8870	8870	8870	8870	0
186	20250304	170500	310411815	8870	8870	8870	8870	0
187	20250304	170400	310411815	8870	8870	8870	8870	0
188	20250304	170300	310411815	8870	8870	8870	8870	0
189	20250304	170200	310411815	8870	8870	8870	8870	0
190	20250304	170100	310411815	8870	8870	8870	8870	0
191	20250304	170000	310411815	8870	8870	8870	8870	0
192	20250304	165900	310411815	8870	8870	8870	8870	0
193	20250304	165800	310411815	8870	8870	8870	8870	0
194	20250304	165700	310411815	8870	8870	8870	8870	0
195	20250304	165600	310411815	8870	8870	8870	8870	0
196	20250304	165500	310411815	8870	8870	8870	8870	0
197	20250304	165400	310411815	8870	8870	8870	8870	0
198	20250304	165300	310411815	8870	8870	8870	8870	0
199	20250304	165200	310411815	8870	8870	8870	8870	0
200	20250304	165100	310411815	8870	8870	8870	8870	0
201	20250304	165000	310411815	8870	8870	8870	8870	0
202	20250304	164900	310411815	8870	8870	8870	8870	0
203	20250304	164800	310411815	8870	8870	8870	8870	0
204	20250304	164700	310411815	8870	8870	8870	8870	0
205	20250304	164600	310411815	8870	8870	8870	8870	0
206	20250304	164500	310411815	8870	8870	8870	8870	0
207	20250304	164400	310411815	8870	8870	8870	8870	0
208	20250304	164300	310411815	8870	8870	8870	8870	0
209	20250304	164200	310411815	8870	8870	8870	8870	0
210	20250304	164100	310411815	8870	8870	8870	8870	0
211	20250304	164000	310411815	8870	8870	8870	8870	0
212	20250304	163900	310411815	8870	8870	8870	8870	1804
213	20250304	163800	310411815	8870	8870	8870	8870	0
214	20250304	163700	310411815	8870	8870	8870	8870	0
215	20250304	163600	310411815	8870	8870	8870	8870	0
216	20250304	163500	310411815	8870	8870	8870	8870	0
217	20250304	163400	310411815	8870	8870	8870	8870	0
218	20250304	163300	310411815	8870	8870	8870	8870	0
219	20250304	163200	310411815	8870	8870	8870	8870	0
220	20250304	163100	310411815	8870	8870	8870	8870	0
221	20250304	163000	310411815	8870	8870	8870	8870	0
222	20250304	162900	310411815	8870	8870	8870	8870	0
223	20250304	162800	310411815	8870	8870	8870	8870	0
224	20250304	162700	310411815	8870	8870	8870	8870	0
225	20250304	162600	310411815	8870	8870	8870	8870	0
226	20250304	162500	310411815	8870	8870	8870	8870	0
227	20250304	162400	310411815	8870	8870	8870	8870	0
228	20250304	162300	310411815	8870	8870	8870	8870	0
229	20250304	162200	310411815	8870	8870	8870	8870	0
230	20250304	162100	310411815	8870	8870	8870	8870	0
231	20250304	162000	310411815	8870	8870	8870	8870	0
232	20250304	161900	310411815	8870	8870	8870	8870	0
233	20250304	161800	310411815	8870	8870	8870	8870	0
234	20250304	161700	310411815	8870	8870	8870	8870	0
235	20250304	161600	310411815	8870	8870	8870	8870	0
236	20250304	161500	310411815	8870	8870	8870	8870	0
237	20250304	161400	310411815	8870	8870	8870	8870	0
238	20250304	161300	310411815	8870	8870	8870	8870	0
239	20250304	161200	310411815	8870	8870	8870	8870	0
240	20250304	161100	310411815	8870	8870	8870	8870	0
241	20250304	161000	310411815	8870	8870	8870	8870	0
242	20250304	160900	310411815	8870	8870	8870	8870	1804
243	20250304	160800	310411815	8870	8870	8870	8870	0
244	20250304	160700	310411815	8870	8870	8870	8870	0
245	20250304	160600	310411815	8870	8870	8870	8870	0
246	20250304	160500	310411815	8870	8870	8870	8870	0
247	20250304	160400	310411815	8870	8870	8870	8870	0
248	20250304	160300	310411815	8870	8870	8870	8870	0
249	20250304	160200	310411815	8870	8870	8870	8870	0
250	20250304	160100	310411815	8870	8870	8870	8870	0
251	20250304	160000	310411815	8870	8870	8870	8870	0
252	20250304	155900	310411815	8870	8870	8870	8870	0
253	20250304	155800	310411815	8870	8870	8870	8870	0
254	20250304	155700	310411815	8870	8870	8870	8870	0
255	20250304	155600	310411815	8870	8870	8870	8870	0
256	20250304	155500	310411815	8870	8870	8870	8870	0
257	20250304	155400	310411815	8870	8870	8870	8870	0
258	20250304	155300	310411815	8870	8870	8870	8870	0
259	20250304	155200	310411815	8870	8870	8870	8870	0
260	20250304	155100	310411815	8870	8870	8870	8870	0
261	20250304	155000	310411815	8870	8870	8870	8870	0
262	20250304	154900	310411815	8870	8870	8870	8870	0
263	20250304	154800	310411815	8870	8870	8870	8870	0
264	20250304	154700	310411815	8870	8870	8870	8870	0
265	20250304	154600	310411815	8870	8870	8870	8870	0
266	20250304	154500	310411815	8870	8870	8870	8870	0
267	20250304	154400	310411815	8870	8870	8870	8870	0
268	20250304	154300	310411815	8870	8870	8870	8870	0
269	20250304	154200	310411815	8870	8870	8870	8870	0
270	20250304	154100	310411815	8870	8870	8870	8870	0
271	20250304	154000	310411815	8870	8870	8870	8870	0
272	20250304	153900	310411815	8870	8870	8870	8870	1804
273	20250304	153800	310411815	8870	8870	8870	8870	0
274	20250304	153700	310411815	8870	8870	8870	8870	0
275	20250304	153600	310411815	8870	8870	8870	8870	0
276	20250304	153500	310411815	8870	8870	8870	8870	0
277	20250304	153400	310411815	8870	8870	8870	8870	0
278	20250304	153300	310411815	8870	8870	8870	8870	0
279	20250304	153200	310411815	8870	8870	8870	8870	0
280	20250304	153100	310411815	8870	8870	8870	8870	0
281	20250304	153000	310411815	8870	8870	8870	8870	1804
282	20250304	152900	294410335	8870	8870	8870	8870	0
283	20250304	152800	294410335	8870	8870	8870	8870	0
284	20250304	152700	294410335	8870	8870	8870	8870	0
285	20250304	152600	294410335	8870	8870	8870	8870	0
286	20250304	152500	294410335	8870	8870	8870	8870	0
287	20250304	152400	294410335	8870	8870	8870	8870	0
288	20250304	152300	294410335	8870	8870	8870	8870	0
289	20250304	152200	294410335	8870	8870	8870	8870	0
290	20250304	152100	294410335	8870	8870	8870	8870	0
291	20250304	152000	294410335	8870	8870	8870	8870	0
292	20250304	151900	294410335	8870	8870	8870	8870	3
293	20250304	151800	294383725	8880	8880	8880	8880	0
294	20250304	151700	294383725	8880	8880	8880	8880	1
295	20250304	151600	294374845	8850	8890	8890	8850	235
296	20250304	151500	292294925	8860	8870	8870	8860	638
297	20250304	151400	286641215	8880	8890	8890	8880	41
298	20250304	151300	286276745	8890	8890	8890	8890	0
299	20250304	151200	286276745	8890	8890	8890	8890	0
300	20250304	151100	286276745	8890	8890	8890	8890	5
301	20250304	151000	286232295	8890	8890	8890	8890	1
302	20250304	150900	286223405	8870	8890	8890	8870	263
303	20250304	150800	283890195	8890	8890	8890	8890	410
304	20250304	150700	280245295	8870	8880	8880	8870	884
305	20250304	150600	272403175	8890	8890	8890	8890	1
306	20250304	150500	272394285	8880	8880	8880	8880	205
307	20250304	150400	270573885	8880	8880	8880	8880	0
308	20250304	150300	270573885	8880	8880	8880	8880	0
309	20250304	150200	270573885	8880	8880	8880	8880	0
310	20250304	150100	270573885	8880	8880	8880	8880	0
311	20250304	150000	270573885	8880	8880	8880	8880	199
312	20250304	145900	268806765	8885	8885	8885	8885	10
313	20250304	145800	268717915	8885	8885	8885	8885	65
314	20250304	145700	268140390	8880	8880	8880	8880	0
315	20250304	145600	268140390	8880	8880	8880	8880	0
316	20250304	145500	268140390	8880	8880	8880	8880	3
317	20250304	145400	268113750	8880	8880	8880	8880	0
318	20250304	145300	268113750	8880	8880	8880	8880	2
319	20250304	145200	268095990	8880	8880	8880	8880	100
320	20250304	145100	267207990	8885	8885	8885	8885	30
321	20250304	145000	266941440	8890	8890	8890	8890	2
322	20250304	144900	266923660	8880	8880	8880	8880	113
323	20250304	144800	265920220	8890	8890	8890	8890	2
324	20250304	144700	265902440	8880	8900	8900	8880	49
325	20250304	144600	265467000	8920	8920	8920	8920	0
326	20250304	144500	265467000	8920	8920	8920	8920	0
327	20250304	144400	265467000	8920	8920	8920	8920	0
328	20250304	144300	265467000	8920	8920	8920	8920	0
329	20250304	144200	265467000	8920	8920	8920	8920	2
330	20250304	144100	265449160	8870	8920	8920	8870	290
331	20250304	144000	262874830	8930	8930	8930	8930	0
332	20250304	143900	262874830	8930	8930	8930	8930	5
333	20250304	143800	262830180	8930	8930	8930	8930	0
334	20250304	143700	262830180	8930	8930	8930	8930	100
335	20250304	143600	261937180	8930	8930	8930	8930	1
336	20250304	143500	261928250	8880	8880	8880	8880	700
337	20250304	143400	255712250	8930	8920	8930	8920	3
338	20250304	143300	255685480	8880	8880	8880	8880	1
339	20250304	143200	255676600	8880	8880	8880	8880	40
340	20250304	143100	255321400	8880	8880	8880	8880	50
341	20250304	143000	254877400	8930	8930	8930	8930	0
342	20250304	142900	254877400	8930	8930	8930	8930	0
343	20250304	142800	254877400	8930	8930	8930	8930	0
344	20250304	142700	254877400	8930	8930	8930	8930	0
345	20250304	142600	254877400	8930	8930	8930	8930	0
346	20250304	142500	254877400	8930	8930	8930	8930	2
347	20250304	142400	254859540	8930	8930	8930	8930	0
348	20250304	142300	254859540	8930	8930	8930	8930	1
349	20250304	142200	254850610	8890	8900	8900	8890	855
350	20250304	142100	247249110	8900	8900	8900	8900	0
351	20250304	142000	247249110	8900	8900	8900	8900	0
352	20250304	141900	247249110	8900	8900	8900	8900	10
353	20250304	141800	247160110	8930	8930	8930	8930	0
354	20250304	141700	247160110	8930	8930	8930	8930	0
355	20250304	141600	247160110	8930	8930	8930	8930	0
356	20250304	141500	247160110	8930	8930	8930	8930	0
357	20250304	141400	247160110	8930	8930	8930	8930	0
358	20250304	141300	247160110	8930	8930	8930	8930	0
359	20250304	141200	247160110	8930	8930	8930	8930	0
360	20250304	141100	247160110	8930	8930	8930	8930	0
361	20250304	141000	247160110	8930	8930	8930	8930	0
362	20250304	140900	247160110	8930	8930	8930	8930	0
363	20250304	140800	247160110	8930	8930	8930	8930	0
364	20250304	140700	247160110	8930	8930	8930	8930	0
365	20250304	140600	247160110	8930	8930	8930	8930	0
366	20250304	140500	247160110	8930	8930	8930	8930	0
367	20250304	140400	247160110	8930	8930	8930	8930	0
368	20250304	140300	247160110	8930	8930	8930	8930	1
369	20250304	140200	247151180	8940	8940	8940	8940	1
370	20250304	140100	247142240	8900	8940	8940	8900	6
371	20250304	140000	247088640	8940	8940	8940	8940	0
372	20250304	135900	247088640	8940	8940	8940	8940	0
373	20250304	135800	247088640	8940	8940	8940	8940	0
374	20250304	135700	247088640	8940	8940	8940	8940	0
375	20250304	135600	247088640	8940	8940	8940	8940	0
376	20250304	135500	247088640	8940	8940	8940	8940	1
377	20250304	135400	247079700	8930	8930	8930	8930	0
378	20250304	135300	247079700	8930	8930	8930	8930	10
379	20250304	135200	246990400	8930	8930	8930	8930	0
380	20250304	135100	246990400	8930	8930	8930	8930	1
381	20250304	135000	246981470	8900	8900	8900	8900	0
382	20250304	134900	246981470	8900	8900	8900	8900	0
383	20250304	134800	246981470	8900	8900	8900	8900	0
384	20250304	134700	246981470	8900	8900	8900	8900	45
385	20250304	134600	246580970	8930	8930	8930	8930	0
386	20250304	134500	246580970	8930	8930	8930	8930	2
387	20250304	134400	246563110	8930	8930	8930	8930	0
388	20250304	134300	246563110	8930	8930	8930	8930	1
389	20250304	134200	246554180	8890	8890	8890	8890	0
390	20250304	134100	246554180	8890	8890	8890	8890	1
391	20250304	134000	246545290	8890	8890	8890	8890	0
392	20250304	133900	246545290	8890	8890	8890	8890	40
393	20250304	133800	246189690	8900	8910	8910	8900	88
394	20250304	133700	245405720	8910	8910	8910	8910	0
395	20250304	133600	245405720	8910	8910	8910	8910	1
396	20250304	133500	245396810	8910	8910	8910	8910	0
397	20250304	133400	245396810	8910	8920	8920	8910	11
398	20250304	133300	245298780	8940	8940	8940	8940	0
399	20250304	133200	245298780	8940	8940	8940	8940	0
400	20250304	133100	245298780	8940	8940	8940	8940	0
401	20250304	133000	245298780	8940	8940	8940	8940	0
402	20250304	132900	245298780	8940	8940	8940	8940	0
403	20250304	132800	245298780	8940	8940	8940	8940	0
404	20250304	132700	245298780	8940	8940	8940	8940	0
405	20250304	132600	245298780	8940	8940	8940	8940	0
406	20250304	132500	245298780	8940	8940	8940	8940	0
407	20250304	132400	245298780	8940	8940	8940	8940	0
408	20250304	132300	245298780	8940	8940	8940	8940	0
409	20250304	132200	245298780	8940	8940	8940	8940	3
410	20250304	132100	245271960	8920	8930	8930	8920	13
411	20250304	132000	245155970	8925	8925	8925	8925	0
412	20250304	131900	245155970	8925	8925	8925	8925	27
413	20250304	131800	244914995	8930	8930	8930	8930	0
414	20250304	131700	244914995	8930	8930	8930	8930	0
415	20250304	131600	244914995	8930	8930	8930	8930	0
416	20250304	131500	244914995	8930	8930	8930	8930	0
417	20250304	131400	244914995	8930	8930	8930	8930	0
418	20250304	131300	244914995	8930	8930	8930	8930	10
419	20250304	131200	244825695	8930	8930	8930	8930	204
420	20250304	131100	243003975	8930	8930	8930	8930	0
421	20250304	131000	243003975	8930	8930	8930	8930	120
422	20250304	130900	241932375	8930	8930	8930	8930	90
423	20250304	130800	241128675	8910	8910	8910	8910	0
424	20250304	130700	241128675	8910	8910	8910	8910	0
425	20250304	130600	241128675	8910	8910	8910	8910	185
426	20250304	130500	239480325	8910	8910	8910	8910	0
427	20250304	130400	239480325	8910	8910	8910	8910	0
428	20250304	130300	239480325	8910	8910	8910	8910	0
429	20250304	130200	239480325	8910	8910	8910	8910	10
430	20250304	130100	239391225	8910	8910	8910	8910	1
431	20250304	130000	239382315	8910	8890	8910	8890	381
432	20250304	125900	235990525	8860	8870	8870	8860	1112
433	20250304	125800	226138145	8860	8860	8860	8860	0
434	20250304	125700	226138145	8860	8860	8860	8860	0
435	20250304	125600	226138145	8860	8860	8860	8860	0
436	20250304	125500	226138145	8860	8860	8860	8860	0
437	20250304	125400	226138145	8860	8860	8860	8860	0
438	20250304	125300	226138145	8860	8860	8860	8860	36
439	20250304	125200	225819185	8860	8860	8860	8860	0
440	20250304	125100	225819185	8860	8870	8870	8860	60
441	20250304	125000	225287555	8890	8890	8890	8890	0
442	20250304	124900	225287555	8890	8890	8890	8890	80
443	20250304	124800	224576355	8890	8890	8890	8890	10
444	20250304	124700	224487455	8890	8890	8890	8890	0
445	20250304	124600	224487455	8890	8890	8890	8890	0
446	20250304	124500	224487455	8890	8890	8890	8890	0
447	20250304	124400	224487455	8890	8890	8890	8890	0
448	20250304	124300	224487455	8890	8890	8890	8890	0
449	20250304	124200	224487455	8890	8890	8890	8890	0
450	20250304	124100	224487455	8890	8860	8890	8860	1001
451	20250304	124000	215618565	8860	8860	8860	8860	19
452	20250304	123900	215450225	8870	8870	8870	8870	0
453	20250304	123800	215450225	8870	8860	8870	8860	2
454	20250304	123700	215432495	8870	8870	8870	8870	70
455	20250304	123600	214811595	8860	8880	8880	8860	400
456	20250304	123500	211266895	8880	8880	8880	8880	14
457	20250304	123400	211142575	8890	8890	8890	8890	0
458	20250304	123300	211142575	8890	8890	8890	8890	80
459	20250304	123200	210431375	8890	8890	8890	8890	0
460	20250304	123100	210431375	8890	8890	8890	8890	0
461	20250304	123000	210431375	8890	8890	8890	8890	0
462	20250304	122900	210431375	8890	8890	8890	8890	0
463	20250304	122800	210431375	8890	8890	8890	8890	0
464	20250304	122700	210431375	8890	8890	8890	8890	0
465	20250304	122600	210431375	8890	8890	8890	8890	0
466	20250304	122500	210431375	8890	8890	8890	8890	0
467	20250304	122400	210431375	8890	8890	8890	8890	0
468	20250304	122300	210431375	8890	8890	8890	8890	0
469	20250304	122200	210431375	8890	8890	8890	8890	1
470	20250304	122100	210422485	8890	8890	8890	8890	1
471	20250304	122000	210413595	8870	8870	8870	8870	20
472	20250304	121900	210236195	8890	8890	8890	8890	0
473	20250304	121800	210236195	8890	8890	8890	8890	100
474	20250304	121700	209347195	8890	8890	8890	8890	0
475	20250304	121600	209347195	8890	8890	8890	8890	1
476	20250304	121500	209338305	8890	8890	8890	8890	0
477	20250304	121400	209338305	8890	8890	8890	8890	0
478	20250304	121300	209338305	8890	8890	8890	8890	0
479	20250304	121200	209338305	8890	8890	8890	8890	80
480	20250304	121100	208627105	8890	8890	8890	8890	0
481	20250304	121000	208627105	8890	8890	8890	8890	1
482	20250304	120900	208618215	8895	8895	8895	8895	2
483	20250304	120800	208600425	8880	8880	8880	8880	0
484	20250304	120700	208600425	8880	8880	8880	8880	590
485	20250304	120600	203361225	8880	8870	8880	8870	518
486	20250304	120500	198764535	8860	8860	8860	8860	0
487	20250304	120400	198764535	8860	8860	8860	8860	0
488	20250304	120300	198764535	8860	8870	8870	8860	85
489	20250304	120200	198010735	8870	8870	8870	8870	0
490	20250304	120100	198010735	8870	8870	8870	8860	37
491	20250304	120000	197682555	8880	8880	8880	8880	0
492	20250304	115900	197682555	8880	8880	8880	8880	0
493	20250304	115800	197682555	8880	8880	8880	8880	0
494	20250304	115700	197682555	8880	8880	8880	8880	0
495	20250304	115600	197682555	8880	8880	8880	8880	0
496	20250304	115500	197682555	8880	8880	8880	8880	0
497	20250304	115400	197682555	8880	8880	8880	8880	0
498	20250304	115300	197682555	8880	8880	8880	8880	95
499	20250304	115200	196838955	8890	8890	8890	8890	0
500	20250304	115100	196838955	8890	8890	8890	8890	0
501	20250304	115000	196838955	8890	8890	8890	8890	0
502	20250304	114900	196838955	8890	8890	8890	8890	0
503	20250304	114800	196838955	8890	8890	8890	8890	0
504	20250304	114700	196838955	8890	8890	8890	8890	0
505	20250304	114600	196838955	8890	8890	8890	8890	298
506	20250304	114500	194189735	8870	8870	8870	8870	0
507	20250304	114400	194189735	8870	8870	8870	8870	148
508	20250304	114300	192876975	8900	8900	8900	8900	0
509	20250304	114200	192876975	8900	8900	8900	8900	0
510	20250304	114100	192876975	8900	8900	8900	8900	0
511	20250304	114000	192876975	8900	8900	8900	8900	0
512	20250304	113900	192876975	8900	8900	8900	8900	0
513	20250304	113800	192876975	8900	8900	8900	8900	1
514	20250304	113700	192868075	8910	8910	8910	8910	0
515	20250304	113600	192868075	8910	8910	8910	8910	0
516	20250304	113500	192868075	8910	8910	8910	8910	1
517	20250304	113400	192859165	8840	8840	8840	8840	0
518	20250304	113300	192859165	8840	8840	8840	8840	1
519	20250304	113200	192850325	8910	8910	8910	8910	0
520	20250304	113100	192850325	8910	8910	8910	8910	0
521	20250304	113000	192850325	8910	8900	8910	8900	21
522	20250304	112900	192663395	8900	8900	8900	8900	0
523	20250304	112800	192663395	8900	8900	8900	8900	0
524	20250304	112700	192663395	8900	8900	8900	8900	0
525	20250304	112600	192663395	8900	8890	8900	8890	2
526	20250304	112500	192645605	8810	8840	8840	8810	194
527	20250304	112400	190935685	8910	8910	8910	8910	52
528	20250304	112300	190472365	8910	8910	8910	8910	10
529	20250304	112200	190383265	8910	8860	8910	8860	201
530	20250304	112100	188602055	8860	8860	8860	8860	31
531	20250304	112000	188327395	8910	8910	8910	8910	100
532	20250304	111900	187436395	8910	8910	8910	8910	0
533	20250304	111800	187436395	8910	8910	8910	8910	10
534	20250304	111700	187347295	8910	8910	8910	8910	0
535	20250304	111600	187347295	8910	8850	8910	8850	2
536	20250304	111500	187329535	8910	8910	8910	8910	0
537	20250304	111400	187329535	8910	8910	8910	8910	47
538	20250304	111300	186910765	8920	8920	8920	8920	0
539	20250304	111200	186910765	8920	8920	8920	8920	0
540	20250304	111100	186910765	8920	8920	8920	8920	0
541	20250304	111000	186910765	8920	8920	8920	8920	0
542	20250304	110900	186910765	8920	8920	8920	8920	0
543	20250304	110800	186910765	8920	8920	8920	8920	0
544	20250304	110700	186910765	8920	8920	8920	8920	0
545	20250304	110600	186910765	8920	8920	8920	8920	0
546	20250304	110500	186910765	8920	8920	8920	8920	0
547	20250304	110400	186910765	8920	8920	8920	8920	0
548	20250304	110300	186910765	8920	8920	8920	8920	1
549	20250304	110200	186901845	8830	8830	8830	8830	0
550	20250304	110100	186901845	8830	8890	8890	8830	300
551	20250304	110000	184243225	8890	8890	8890	8890	31
552	20250304	105900	183967635	8890	8890	8890	8890	15
553	20250304	105800	183834285	8900	8900	8900	8900	20
554	20250304	105700	183656285	8930	8920	8930	8920	55
555	20250304	105600	183165255	8930	8930	8930	8930	0
556	20250304	105500	183165255	8930	8930	8930	8930	1
557	20250304	105400	183156325	8940	8940	8940	8940	0
558	20250304	105300	183156325	8940	8940	8940	8940	0
559	20250304	105200	183156325	8940	8940	8940	8940	0
560	20250304	105100	183156325	8940	8940	8940	8940	0
561	20250304	105000	183156325	8940	8940	8940	8940	8
562	20250304	104900	183084805	8950	8950	8950	8950	0
563	20250304	104800	183084805	8950	8930	8950	8930	100
564	20250304	104700	182189825	8900	8900	8900	8900	200
565	20250304	104600	180409825	8890	8890	8890	8890	0
566	20250304	104500	180409825	8890	8890	8890	8890	0
567	20250304	104400	180409825	8890	8890	8890	8890	21
568	20250304	104300	180223135	8880	8880	8880	8880	0
569	20250304	104200	180223135	8880	8880	8880	8880	0
570	20250304	104100	180223135	8880	8880	8880	8880	5
571	20250304	104000	180178735	8880	8880	8880	8880	0
572	20250304	103900	180178735	8880	8890	8890	8880	88
573	20250304	103800	179397095	8890	8890	8890	8890	0
574	20250304	103700	179397095	8890	8930	8930	8890	6
575	20250304	103600	179343715	8960	8960	8960	8960	0
576	20250304	103500	179343715	8960	8960	8960	8960	1
577	20250304	103400	179334755	8890	8890	8890	8890	0
578	20250304	103300	179334755	8890	8910	8910	8890	711
579	20250304	103200	173000525	8910	8920	8920	8910	79
580	20250304	103100	172295865	8930	8930	8930	8930	0
581	20250304	103000	172295865	8930	8930	8930	8930	0
582	20250304	102900	172295865	8930	8930	8930	8930	0
583	20250304	102800	172295865	8930	8930	8930	8930	607
584	20250304	102700	166875355	8930	8950	8950	8930	713
585	20250304	102600	160499525	8980	8980	8980	8980	0
586	20250304	102500	160499525	8980	8980	8980	8980	2
587	20250304	102400	160481565	8980	8980	8980	8980	0
588	20250304	102300	160481565	8980	8980	8980	8980	1
589	20250304	102200	160472585	8980	8980	8980	8980	0
590	20250304	102100	160472585	8980	8980	8980	8980	7
591	20250304	102000	160409725	9000	9000	9000	9000	0
592	20250304	101900	160409725	9000	9000	9000	9000	0
593	20250304	101800	160409725	9000	9000	9000	9000	0
594	20250304	101700	160409725	9000	9000	9000	9000	0
595	20250304	101600	160409725	9000	9000	9000	9000	1
596	20250304	101500	160400725	9000	9000	9000	9000	0
597	20250304	101400	160400725	9000	9000	9000	9000	0
598	20250304	101300	160400725	9000	9000	9000	9000	0
599	20250304	101200	160400725	9000	9000	9000	9000	4
600	20250304	101100	160364725	8970	8970	8970	8970	36
601	20250304	101000	160041805	8970	8970	8970	8970	1
602	20250304	100900	160032835	8970	8970	8970	8970	0
603	20250304	100800	160032835	8970	8970	8970	8970	31
604	20250304	100700	159754765	8960	8965	8965	8960	560
605	20250304	100600	154737145	8965	8965	8965	8965	1
606	20250304	100500	154728180	8965	8965	8965	8965	4
607	20250304	100400	154692320	8970	8970	8970	8965	135
608	20250304	100300	153481380	8970	9000	9000	8970	112
609	20250304	100200	152476370	9005	9005	9005	9005	3
610	20250304	100100	152449355	8990	9020	9020	8990	21
611	20250304	100000	152260280	9020	9020	9020	9020	0
612	20250304	095900	152260280	9020	9020	9020	9020	101
613	20250304	095800	151349260	9020	9010	9020	9010	23
614	20250304	095700	151141860	9010	9000	9010	9000	6
615	20250304	095600	151087820	8990	8980	8990	8980	663
616	20250304	095500	145130060	8980	8980	8980	8980	1
617	20250304	095400	145121080	8980	8980	8980	8980	0
618	20250304	095300	145121080	8980	8980	8980	8980	0
619	20250304	095200	145121080	8980	8980	8980	8980	2
620	20250304	095100	145103120	8980	8980	8980	8980	1
621	20250304	095000	145094140	8990	8990	8990	8990	0
622	20250304	094900	145094140	8990	8990	8990	8990	209
623	20250304	094800	143215230	8970	8970	8970	8970	0
624	20250304	094700	143215230	8970	8970	8970	8970	0
625	20250304	094600	143215230	8970	8970	8970	8970	0
626	20250304	094500	143215230	8970	8970	8970	8970	0
627	20250304	094400	143215230	8970	8970	8970	8970	22
628	20250304	094300	143017890	8970	8970	8980	8970	326
629	20250304	094200	140091510	8970	8970	8970	8970	0
630	20250304	094100	140091510	8970	8980	8980	8970	205
631	20250304	094000	138251880	8990	8990	8990	8990	13
632	20250304	093900	138135010	9000	9000	9000	9000	10
633	20250304	093800	138045010	8980	9000	9010	8980	62
634	20250304	093700	137487910	9000	9000	9000	9000	1
635	20250304	093600	137478910	8980	8980	8980	8980	49
636	20250304	093500	137038890	8970	8970	8970	8970	16
637	20250304	093400	136895370	8970	8970	8970	8970	0
638	20250304	093300	136895370	8970	8970	8970	8970	112
639	20250304	093200	135890730	9010	9010	9010	9010	6
640	20250304	093100	135836670	8980	8980	8990	8970	222
641	20250304	093000	133843190	8980	9030	9030	8980	5029
642	20250304	092900	88481345	9020	9000	9020	8950	436
643	20250304	092800	84557115	8950	8970	8990	8940	368
644	20250304	092700	81253265	8960	8930	8960	8930	111
645	20250304	092600	80258735	8950	8955	8955	8950	424
646	20250304	092500	76463930	8955	8960	8960	8950	344
647	20250304	092400	73382375	8960	8960	8960	8960	160
648	20250304	092300	71948775	8960	8920	8960	8920	230
649	20250304	092200	69896035	8920	8980	8980	8920	234
650	20250304	092100	67800715	8980	8930	8980	8930	32
651	20250304	092000	67514855	8980	8940	8980	8940	221
652	20250304	091900	65539075	8940	8940	8940	8940	0
653	20250304	091800	65539075	8940	8900	8940	8900	173
654	20250304	091700	63994655	8900	8900	8900	8900	0
655	20250304	091600	63994655	8900	8860	8900	8860	28
656	20250304	091500	63745495	8850	8860	8860	8850	660
657	20250304	091400	57903895	8820	8820	8850	8820	323
658	20250304	091300	55048065	8820	8780	8820	8780	310
659	20250304	091200	52316645	8810	8780	8810	8780	235
660	20250304	091100	50249245	8780	8780	8800	8780	189
661	20250304	091000	48587825	8780	8800	8800	8780	79
662	20250304	090900	47894185	8780	8780	8780	8780	1
663	20250304	090800	47885405	8770	8850	8850	8770	68
664	20250304	090700	47288155	8810	8810	8810	8810	127
665	20250304	090600	46169285	8810	8740	8810	8740	450
666	20250304	090500	42216855	8740	8740	8740	8740	20
667	20250304	090400	42042055	8730	8770	8770	8700	1163
668	20250304	090300	31897380	8790	8830	8830	8780	413
669	20250304	090200	28259600	8850	8890	8900	8850	411
670	20250304	090100	24614950	8900	8900	8900	8900	80
671	20250304	090000	23902950	8890	8980	8980	8890	2663