KissMeData/339770/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212900	565424820	5650	5650	5650	5650	1374
3	20250304	212800	565424820	5650	5650	5650	5650	0
4	20250304	212700	565424820	5650	5650	5650	5650	0
5	20250304	212600	565424820	5650	5650	5650	5650	0
6	20250304	212500	565424820	5650	5650	5650	5650	0
7	20250304	212400	565424820	5650	5650	5650	5650	0
8	20250304	212300	565424820	5650	5650	5650	5650	0
9	20250304	212200	565424820	5650	5650	5650	5650	0
10	20250304	212100	565424820	5650	5650	5650	5650	0
11	20250304	212000	565424820	5650	5650	5650	5650	0
12	20250304	211900	565424820	5650	5650	5650	5650	0
13	20250304	211800	565424820	5650	5650	5650	5650	0
14	20250304	211700	565424820	5650	5650	5650	5650	0
15	20250304	211600	565424820	5650	5650	5650	5650	0
16	20250304	211500	565424820	5650	5650	5650	5650	0
17	20250304	211400	565424820	5650	5650	5650	5650	0
18	20250304	211300	565424820	5650	5650	5650	5650	0
19	20250304	211200	565424820	5650	5650	5650	5650	0
20	20250304	211100	565424820	5650	5650	5650	5650	0
21	20250304	211000	565424820	5650	5650	5650	5650	0
22	20250304	210900	565424820	5650	5650	5650	5650	0
23	20250304	210800	565424820	5650	5650	5650	5650	0
24	20250304	210700	565424820	5650	5650	5650	5650	0
25	20250304	210600	565424820	5650	5650	5650	5650	0
26	20250304	210500	565424820	5650	5650	5650	5650	0
27	20250304	210400	565424820	5650	5650	5650	5650	0
28	20250304	210300	565424820	5650	5650	5650	5650	0
29	20250304	210200	565424820	5650	5650	5650	5650	0
30	20250304	210100	565424820	5650	5650	5650	5650	0
31	20250304	210000	565424820	5650	5650	5650	5650	0
32	20250304	205900	565424820	5650	5650	5650	5650	1374
33	20250304	205800	565424820	5650	5650	5650	5650	0
34	20250304	205700	565424820	5650	5650	5650	5650	0
35	20250304	205600	565424820	5650	5650	5650	5650	0
36	20250304	205500	565424820	5650	5650	5650	5650	0
37	20250304	205400	565424820	5650	5650	5650	5650	0
38	20250304	205300	565424820	5650	5650	5650	5650	0
39	20250304	205200	565424820	5650	5650	5650	5650	0
40	20250304	205100	565424820	5650	5650	5650	5650	0
41	20250304	205000	565424820	5650	5650	5650	5650	0
42	20250304	204900	565424820	5650	5650	5650	5650	0
43	20250304	204800	565424820	5650	5650	5650	5650	0
44	20250304	204700	565424820	5650	5650	5650	5650	0
45	20250304	204600	565424820	5650	5650	5650	5650	0
46	20250304	204500	565424820	5650	5650	5650	5650	0
47	20250304	204400	565424820	5650	5650	5650	5650	0
48	20250304	204300	565424820	5650	5650	5650	5650	0
49	20250304	204200	565424820	5650	5650	5650	5650	0
50	20250304	204100	565424820	5650	5650	5650	5650	0
51	20250304	204000	565424820	5650	5650	5650	5650	0
52	20250304	203900	565424820	5650	5650	5650	5650	0
53	20250304	203800	565424820	5650	5650	5650	5650	0
54	20250304	203700	565424820	5650	5650	5650	5650	0
55	20250304	203600	565424820	5650	5650	5650	5650	0
56	20250304	203500	565424820	5650	5650	5650	5650	0
57	20250304	203400	565424820	5650	5650	5650	5650	0
58	20250304	203300	565424820	5650	5650	5650	5650	0
59	20250304	203200	565424820	5650	5650	5650	5650	0
60	20250304	203100	565424820	5650	5650	5650	5650	0
61	20250304	203000	565424820	5650	5650	5650	5650	0
62	20250304	202900	565424820	5650	5650	5650	5650	1374
63	20250304	202800	565424820	5650	5650	5650	5650	0
64	20250304	202700	565424820	5650	5650	5650	5650	0
65	20250304	202600	565424820	5650	5650	5650	5650	0
66	20250304	202500	565424820	5650	5650	5650	5650	0
67	20250304	202400	565424820	5650	5650	5650	5650	0
68	20250304	202300	565424820	5650	5650	5650	5650	0
69	20250304	202200	565424820	5650	5650	5650	5650	0
70	20250304	202100	565424820	5650	5650	5650	5650	0
71	20250304	202000	565424820	5650	5650	5650	5650	0
72	20250304	201900	565424820	5650	5650	5650	5650	0
73	20250304	201800	565424820	5650	5650	5650	5650	0
74	20250304	201700	565424820	5650	5650	5650	5650	0
75	20250304	201600	565424820	5650	5650	5650	5650	0
76	20250304	201500	565424820	5650	5650	5650	5650	0
77	20250304	201400	565424820	5650	5650	5650	5650	0
78	20250304	201300	565424820	5650	5650	5650	5650	0
79	20250304	201200	565424820	5650	5650	5650	5650	0
80	20250304	201100	565424820	5650	5650	5650	5650	0
81	20250304	201000	565424820	5650	5650	5650	5650	0
82	20250304	200900	565424820	5650	5650	5650	5650	0
83	20250304	200800	565424820	5650	5650	5650	5650	0
84	20250304	200700	565424820	5650	5650	5650	5650	0
85	20250304	200600	565424820	5650	5650	5650	5650	0
86	20250304	200500	565424820	5650	5650	5650	5650	0
87	20250304	200400	565424820	5650	5650	5650	5650	0
88	20250304	200300	565424820	5650	5650	5650	5650	0
89	20250304	200200	565424820	5650	5650	5650	5650	0
90	20250304	200100	565424820	5650	5650	5650	5650	0
91	20250304	200000	565424820	5650	5650	5650	5650	0
92	20250304	195900	565424820	5650	5650	5650	5650	1374
93	20250304	195800	565424820	5650	5650	5650	5650	0
94	20250304	195700	565424820	5650	5650	5650	5650	0
95	20250304	195600	565424820	5650	5650	5650	5650	0
96	20250304	195500	565424820	5650	5650	5650	5650	0
97	20250304	195400	565424820	5650	5650	5650	5650	0
98	20250304	195300	565424820	5650	5650	5650	5650	0
99	20250304	195200	565424820	5650	5650	5650	5650	0
100	20250304	195100	565424820	5650	5650	5650	5650	0
101	20250304	195000	565424820	5650	5650	5650	5650	0
102	20250304	194900	565424820	5650	5650	5650	5650	0
103	20250304	194800	565424820	5650	5650	5650	5650	0
104	20250304	194700	565424820	5650	5650	5650	5650	0
105	20250304	194600	565424820	5650	5650	5650	5650	0
106	20250304	194500	565424820	5650	5650	5650	5650	0
107	20250304	194400	565424820	5650	5650	5650	5650	0
108	20250304	194300	565424820	5650	5650	5650	5650	0
109	20250304	194200	565424820	5650	5650	5650	5650	0
110	20250304	194100	565424820	5650	5650	5650	5650	0
111	20250304	194000	565424820	5650	5650	5650	5650	0
112	20250304	193900	565424820	5650	5650	5650	5650	0
113	20250304	193800	565424820	5650	5650	5650	5650	0
114	20250304	193700	565424820	5650	5650	5650	5650	0
115	20250304	193600	565424820	5650	5650	5650	5650	0
116	20250304	193500	565424820	5650	5650	5650	5650	0
117	20250304	193400	565424820	5650	5650	5650	5650	0
118	20250304	193300	565424820	5650	5650	5650	5650	0
119	20250304	193200	565424820	5650	5650	5650	5650	0
120	20250304	193100	565424820	5650	5650	5650	5650	0
121	20250304	193000	565424820	5650	5650	5650	5650	0
122	20250304	192900	565424820	5650	5650	5650	5650	1374
123	20250304	192800	565424820	5650	5650	5650	5650	0
124	20250304	192700	565424820	5650	5650	5650	5650	0
125	20250304	192600	565424820	5650	5650	5650	5650	0
126	20250304	192500	565424820	5650	5650	5650	5650	0
127	20250304	192400	565424820	5650	5650	5650	5650	0
128	20250304	192300	565424820	5650	5650	5650	5650	0
129	20250304	192200	565424820	5650	5650	5650	5650	0
130	20250304	192100	565424820	5650	5650	5650	5650	0
131	20250304	192000	565424820	5650	5650	5650	5650	0
132	20250304	191900	565424820	5650	5650	5650	5650	0
133	20250304	191800	565424820	5650	5650	5650	5650	0
134	20250304	191700	565424820	5650	5650	5650	5650	0
135	20250304	191600	565424820	5650	5650	5650	5650	0
136	20250304	191500	565424820	5650	5650	5650	5650	0
137	20250304	191400	565424820	5650	5650	5650	5650	0
138	20250304	191300	565424820	5650	5650	5650	5650	0
139	20250304	191200	565424820	5650	5650	5650	5650	0
140	20250304	191100	565424820	5650	5650	5650	5650	0
141	20250304	191000	565424820	5650	5650	5650	5650	0
142	20250304	190900	565424820	5650	5650	5650	5650	0
143	20250304	190800	565424820	5650	5650	5650	5650	0
144	20250304	190700	565424820	5650	5650	5650	5650	0
145	20250304	190600	565424820	5650	5650	5650	5650	0
146	20250304	190500	565424820	5650	5650	5650	5650	0
147	20250304	190400	565424820	5650	5650	5650	5650	0
148	20250304	190300	565424820	5650	5650	5650	5650	0
149	20250304	190200	565424820	5650	5650	5650	5650	0
150	20250304	190100	565424820	5650	5650	5650	5650	0
151	20250304	190000	565424820	5650	5650	5650	5650	0
152	20250304	185900	565424820	5650	5650	5650	5650	1374
153	20250304	185800	565424820	5650	5650	5650	5650	0
154	20250304	185700	565424820	5650	5650	5650	5650	0
155	20250304	185600	565424820	5650	5650	5650	5650	0
156	20250304	185500	565424820	5650	5650	5650	5650	0
157	20250304	185400	565424820	5650	5650	5650	5650	0
158	20250304	185300	565424820	5650	5650	5650	5650	0
159	20250304	185200	565424820	5650	5650	5650	5650	0
160	20250304	185100	565424820	5650	5650	5650	5650	0
161	20250304	185000	565424820	5650	5650	5650	5650	0
162	20250304	184900	565424820	5650	5650	5650	5650	0
163	20250304	184800	565424820	5650	5650	5650	5650	0
164	20250304	184700	565424820	5650	5650	5650	5650	0
165	20250304	184600	565424820	5650	5650	5650	5650	0
166	20250304	184500	565424820	5650	5650	5650	5650	0
167	20250304	184400	565424820	5650	5650	5650	5650	0
168	20250304	184300	565424820	5650	5650	5650	5650	0
169	20250304	184200	565424820	5650	5650	5650	5650	0
170	20250304	184100	565424820	5650	5650	5650	5650	0
171	20250304	184000	565424820	5650	5650	5650	5650	0
172	20250304	183900	565424820	5650	5650	5650	5650	0
173	20250304	183800	565424820	5650	5650	5650	5650	0
174	20250304	183700	565424820	5650	5650	5650	5650	0
175	20250304	183600	565424820	5650	5650	5650	5650	0
176	20250304	183500	565424820	5650	5650	5650	5650	0
177	20250304	183400	565424820	5650	5650	5650	5650	0
178	20250304	183300	565424820	5650	5650	5650	5650	0
179	20250304	183200	565424820	5650	5650	5650	5650	0
180	20250304	183100	565424820	5650	5650	5650	5650	0
181	20250304	183000	565424820	5650	5650	5650	5650	0
182	20250304	182900	565424820	5650	5650	5650	5650	1374
183	20250304	182800	565424820	5650	5650	5650	5650	0
184	20250304	182700	565424820	5650	5650	5650	5650	0
185	20250304	182600	565424820	5650	5650	5650	5650	0
186	20250304	182500	565424820	5650	5650	5650	5650	0
187	20250304	182400	565424820	5650	5650	5650	5650	0
188	20250304	182300	565424820	5650	5650	5650	5650	0
189	20250304	182200	565424820	5650	5650	5650	5650	0
190	20250304	182100	565424820	5650	5650	5650	5650	0
191	20250304	182000	565424820	5650	5650	5650	5650	0
192	20250304	181900	565424820	5650	5650	5650	5650	0
193	20250304	181800	565424820	5650	5650	5650	5650	0
194	20250304	181700	565424820	5650	5650	5650	5650	0
195	20250304	181600	565424820	5650	5650	5650	5650	0
196	20250304	181500	565424820	5650	5650	5650	5650	0
197	20250304	181400	565424820	5650	5650	5650	5650	0
198	20250304	181300	565424820	5650	5650	5650	5650	0
199	20250304	181200	565424820	5650	5650	5650	5650	0
200	20250304	181100	565424820	5650	5650	5650	5650	0
201	20250304	181000	565424820	5650	5650	5650	5650	0
202	20250304	180900	565424820	5650	5650	5650	5650	0
203	20250304	180800	565424820	5650	5650	5650	5650	0
204	20250304	180700	565424820	5650	5650	5650	5650	0
205	20250304	180600	565424820	5650	5650	5650	5650	0
206	20250304	180500	565424820	5650	5650	5650	5650	0
207	20250304	180400	565424820	5650	5650	5650	5650	0
208	20250304	180300	565424820	5650	5650	5650	5650	0
209	20250304	180200	565424820	5650	5650	5650	5650	0
210	20250304	180100	565424820	5650	5650	5650	5650	0
211	20250304	180000	565424820	5650	5650	5650	5650	0
212	20250304	175900	565424820	5650	5650	5650	5650	1374
213	20250304	175800	565424820	5650	5650	5650	5650	0
214	20250304	175700	565424820	5650	5650	5650	5650	0
215	20250304	175600	565424820	5650	5650	5650	5650	0
216	20250304	175500	565424820	5650	5650	5650	5650	0
217	20250304	175400	565424820	5650	5650	5650	5650	0
218	20250304	175300	565424820	5650	5650	5650	5650	0
219	20250304	175200	565424820	5650	5650	5650	5650	0
220	20250304	175100	565424820	5650	5650	5650	5650	0
221	20250304	175000	565424820	5650	5650	5650	5650	0
222	20250304	174900	565424820	5650	5650	5650	5650	0
223	20250304	174800	565424820	5650	5650	5650	5650	0
224	20250304	174700	565424820	5650	5650	5650	5650	0
225	20250304	174600	565424820	5650	5650	5650	5650	0
226	20250304	174500	565424820	5650	5650	5650	5650	0
227	20250304	174400	565424820	5650	5650	5650	5650	0
228	20250304	174300	565424820	5650	5650	5650	5650	0
229	20250304	174200	565424820	5650	5650	5650	5650	0
230	20250304	174100	565424820	5650	5650	5650	5650	0
231	20250304	174000	565424820	5650	5650	5650	5650	0
232	20250304	173900	565424820	5650	5650	5650	5650	0
233	20250304	173800	565424820	5650	5650	5650	5650	0
234	20250304	173700	565424820	5650	5650	5650	5650	0
235	20250304	173600	565424820	5650	5650	5650	5650	0
236	20250304	173500	565424820	5650	5650	5650	5650	0
237	20250304	173400	565424820	5650	5650	5650	5650	0
238	20250304	173300	565424820	5650	5650	5650	5650	0
239	20250304	173200	565424820	5650	5650	5650	5650	0
240	20250304	173100	565424820	5650	5650	5650	5650	0
241	20250304	173000	565424820	5650	5650	5650	5650	0
242	20250304	172900	565424820	5650	5650	5650	5650	1374
243	20250304	172800	565424820	5650	5650	5650	5650	0
244	20250304	172700	565424820	5650	5650	5650	5650	0
245	20250304	172600	565424820	5650	5650	5650	5650	0
246	20250304	172500	565424820	5650	5650	5650	5650	0
247	20250304	172400	565424820	5650	5650	5650	5650	0
248	20250304	172300	565424820	5650	5650	5650	5650	0
249	20250304	172200	565424820	5650	5650	5650	5650	0
250	20250304	172100	565424820	5650	5650	5650	5650	0
251	20250304	172000	565424820	5650	5650	5650	5650	0
252	20250304	171900	565424820	5650	5650	5650	5650	0
253	20250304	171800	565424820	5650	5650	5650	5650	0
254	20250304	171700	565424820	5650	5650	5650	5650	0
255	20250304	171600	565424820	5650	5650	5650	5650	0
256	20250304	171500	565424820	5650	5650	5650	5650	0
257	20250304	171400	565424820	5650	5650	5650	5650	0
258	20250304	171300	565424820	5650	5650	5650	5650	0
259	20250304	171200	565424820	5650	5650	5650	5650	0
260	20250304	171100	565424820	5650	5650	5650	5650	0
261	20250304	171000	565424820	5650	5650	5650	5650	0
262	20250304	170900	565424820	5650	5650	5650	5650	0
263	20250304	170800	565424820	5650	5650	5650	5650	0
264	20250304	170700	565424820	5650	5650	5650	5650	0
265	20250304	170600	565424820	5650	5650	5650	5650	0
266	20250304	170500	565424820	5650	5650	5650	5650	0
267	20250304	170400	565424820	5650	5650	5650	5650	0
268	20250304	170300	565424820	5650	5650	5650	5650	0
269	20250304	170200	565424820	5650	5650	5650	5650	0
270	20250304	170100	565424820	5650	5650	5650	5650	0
271	20250304	170000	565424820	5650	5650	5650	5650	0
272	20250304	165900	565424820	5650	5650	5650	5650	1374
273	20250304	165800	565424820	5650	5650	5650	5650	0
274	20250304	165700	565424820	5650	5650	5650	5650	0
275	20250304	165600	565424820	5650	5650	5650	5650	0
276	20250304	165500	565424820	5650	5650	5650	5650	0
277	20250304	165400	565424820	5650	5650	5650	5650	0
278	20250304	165300	565424820	5650	5650	5650	5650	0
279	20250304	165200	565424820	5650	5650	5650	5650	0
280	20250304	165100	565424820	5650	5650	5650	5650	0
281	20250304	165000	565424820	5650	5650	5650	5650	0
282	20250304	164900	565424820	5650	5650	5650	5650	0
283	20250304	164800	565424820	5650	5650	5650	5650	0
284	20250304	164700	565424820	5650	5650	5650	5650	0
285	20250304	164600	565424820	5650	5650	5650	5650	0
286	20250304	164500	565424820	5650	5650	5650	5650	0
287	20250304	164400	565424820	5650	5650	5650	5650	0
288	20250304	164300	565424820	5650	5650	5650	5650	0
289	20250304	164200	565424820	5650	5650	5650	5650	0
290	20250304	164100	565424820	5650	5650	5650	5650	0
291	20250304	164000	565424820	5650	5650	5650	5650	0
292	20250304	163900	565424820	5650	5650	5650	5650	0
293	20250304	163800	565424820	5650	5650	5650	5650	0
294	20250304	163700	565424820	5650	5650	5650	5650	0
295	20250304	163600	565424820	5650	5650	5650	5650	0
296	20250304	163500	565424820	5650	5650	5650	5650	0
297	20250304	163400	565424820	5650	5650	5650	5650	0
298	20250304	163300	565424820	5650	5650	5650	5650	0
299	20250304	163200	565424820	5650	5650	5650	5650	0
300	20250304	163100	565424820	5650	5650	5650	5650	0
301	20250304	163000	565424820	5650	5650	5650	5650	0
302	20250304	162900	565424820	5650	5650	5650	5650	1374
303	20250304	162800	565424820	5650	5650	5650	5650	0
304	20250304	162700	565424820	5650	5650	5650	5650	0
305	20250304	162600	565424820	5650	5650	5650	5650	0
306	20250304	162500	565424820	5650	5650	5650	5650	0
307	20250304	162400	565424820	5650	5650	5650	5650	0
308	20250304	162300	565424820	5650	5650	5650	5650	0
309	20250304	162200	565424820	5650	5650	5650	5650	0
310	20250304	162100	565424820	5650	5650	5650	5650	0
311	20250304	162000	565424820	5650	5650	5650	5650	0
312	20250304	161900	565424820	5650	5650	5650	5650	0
313	20250304	161800	565424820	5650	5650	5650	5650	0
314	20250304	161700	565424820	5650	5650	5650	5650	0
315	20250304	161600	565424820	5650	5650	5650	5650	0
316	20250304	161500	565424820	5650	5650	5650	5650	0
317	20250304	161400	565424820	5650	5650	5650	5650	0
318	20250304	161300	565424820	5650	5650	5650	5650	0
319	20250304	161200	565424820	5650	5650	5650	5650	0
320	20250304	161100	565424820	5650	5650	5650	5650	0
321	20250304	161000	565424820	5650	5650	5650	5650	0
322	20250304	160900	565424820	5650	5650	5650	5650	0
323	20250304	160800	565424820	5650	5650	5650	5650	0
324	20250304	160700	565424820	5650	5650	5650	5650	0
325	20250304	160600	565424820	5650	5650	5650	5650	0
326	20250304	160500	565424820	5650	5650	5650	5650	0
327	20250304	160400	565424820	5650	5650	5650	5650	0
328	20250304	160300	565424820	5650	5650	5650	5650	0
329	20250304	160200	565424820	5650	5650	5650	5650	0
330	20250304	160100	565424820	5650	5650	5650	5650	0
331	20250304	160000	565424820	5650	5650	5650	5650	0
332	20250304	155900	565424820	5650	5650	5650	5650	1374
333	20250304	155800	565424820	5650	5650	5650	5650	0
334	20250304	155700	565424820	5650	5650	5650	5650	0
335	20250304	155600	565424820	5650	5650	5650	5650	0
336	20250304	155500	565424820	5650	5650	5650	5650	0
337	20250304	155400	565424820	5650	5650	5650	5650	0
338	20250304	155300	565424820	5650	5650	5650	5650	0
339	20250304	155200	565424820	5650	5650	5650	5650	0
340	20250304	155100	565424820	5650	5650	5650	5650	0
341	20250304	155000	565424820	5650	5650	5650	5650	0
342	20250304	154900	565424820	5650	5650	5650	5650	0
343	20250304	154800	565424820	5650	5650	5650	5650	0
344	20250304	154700	565424820	5650	5650	5650	5650	0
345	20250304	154600	565424820	5650	5650	5650	5650	0
346	20250304	154500	565424820	5650	5650	5650	5650	0
347	20250304	154400	565424820	5650	5650	5650	5650	0
348	20250304	154300	565424820	5650	5650	5650	5650	0
349	20250304	154200	565424820	5650	5650	5650	5650	0
350	20250304	154100	565424820	5650	5650	5650	5650	0
351	20250304	154000	565424820	5650	5650	5650	5650	0
352	20250304	153900	565424820	5650	5650	5650	5650	0
353	20250304	153800	565424820	5650	5650	5650	5650	0
354	20250304	153700	565424820	5650	5650	5650	5650	0
355	20250304	153600	565424820	5650	5650	5650	5650	0
356	20250304	153500	565424820	5650	5650	5650	5650	0
357	20250304	153400	565424820	5650	5650	5650	5650	0
358	20250304	153300	565424820	5650	5650	5650	5650	0
359	20250304	153200	565424820	5650	5650	5650	5650	0
360	20250304	153100	565424820	5650	5650	5650	5650	0
361	20250304	153000	565424820	5650	5650	5650	5650	1374
362	20250304	152900	557661720	5660	5660	5660	5660	0
363	20250304	152800	557661720	5660	5660	5660	5660	0
364	20250304	152700	557661720	5660	5660	5660	5660	0
365	20250304	152600	557661720	5660	5660	5660	5660	0
366	20250304	152500	557661720	5660	5660	5660	5660	0
367	20250304	152400	557661720	5660	5660	5660	5660	0
368	20250304	152300	557661720	5660	5660	5660	5660	0
369	20250304	152200	557661720	5660	5660	5660	5660	0
370	20250304	152100	557661720	5660	5660	5660	5660	0
371	20250304	152000	557661720	5660	5660	5660	5660	0
372	20250304	151900	557661720	5660	5660	5670	5650	202
373	20250304	151800	556518460	5650	5670	5680	5650	1974
374	20250304	151700	545337990	5660	5680	5680	5660	23
375	20250304	151600	545207540	5680	5670	5680	5660	1513
376	20250304	151500	536642790	5660	5670	5680	5660	796
377	20250304	151400	532137370	5670	5680	5680	5670	4
378	20250304	151300	532114680	5670	5650	5680	5650	16
379	20250304	151200	532024150	5650	5680	5680	5650	2728
380	20250304	151100	516583420	5670	5670	5680	5670	6
381	20250304	151000	516549390	5680	5670	5680	5660	257
382	20250304	150900	515094660	5660	5680	5680	5660	16
383	20250304	150800	515004040	5660	5660	5690	5660	6
384	20250304	150700	514970040	5650	5650	5690	5650	204
385	20250304	150600	513817370	5680	5650	5680	5650	2107
386	20250304	150500	501870290	5660	5640	5660	5640	11
387	20250304	150400	501808210	5640	5640	5650	5640	592
388	20250304	150300	498463460	5640	5650	5650	5640	563
389	20250304	150200	495284860	5650	5650	5660	5650	17
390	20250304	150100	495188690	5650	5650	5650	5650	5
391	20250304	150000	495160440	5650	5650	5660	5650	148
392	20250304	145900	494324060	5650	5660	5660	5650	32
393	20250304	145800	494142950	5660	5660	5660	5660	29
394	20250304	145700	493978810	5670	5670	5670	5660	49
395	20250304	145600	493701270	5660	5660	5660	5660	128
396	20250304	145500	492976790	5660	5660	5670	5660	48
397	20250304	145400	492704930	5660	5660	5660	5660	15
398	20250304	145300	492620030	5660	5650	5670	5650	52
399	20250304	145200	492325600	5650	5650	5650	5650	29
400	20250304	145100	492161750	5650	5650	5660	5650	590
401	20250304	145000	488822640	5650	5650	5650	5650	630
402	20250304	144900	485263140	5660	5650	5660	5650	149
403	20250304	144800	484421090	5650	5660	5660	5650	130
404	20250304	144700	483685440	5660	5660	5670	5660	47
405	20250304	144600	483419240	5660	5660	5660	5660	29
406	20250304	144500	483255100	5670	5670	5670	5660	59
407	20250304	144400	482920870	5660	5660	5670	5660	95
408	20250304	144300	482383150	5660	5660	5660	5660	5
409	20250304	144200	482354850	5660	5670	5670	5660	417
410	20250304	144100	479990760	5660	5670	5670	5660	27
411	20250304	144000	479837920	5670	5660	5670	5660	42
412	20250304	143900	479600020	5660	5670	5670	5660	44
413	20250304	143800	479350960	5670	5660	5670	5660	43
414	20250304	143700	479107390	5660	5660	5660	5660	0
415	20250304	143600	479107390	5660	5670	5670	5660	146
416	20250304	143500	478279810	5670	5660	5670	5660	30
417	20250304	143400	478110000	5660	5660	5670	5660	225
418	20250304	143300	476836310	5660	5670	5670	5660	24
419	20250304	143200	476700290	5660	5660	5660	5660	0
420	20250304	143100	476700290	5660	5660	5660	5660	24
421	20250304	143000	476564450	5660	5680	5680	5660	73
422	20250304	142900	476150590	5670	5670	5670	5670	24
423	20250304	142800	476014510	5670	5690	5690	5670	42
424	20250304	142700	475775950	5680	5680	5680	5680	541
425	20250304	142600	472703070	5680	5680	5680	5680	0
426	20250304	142500	472703070	5680	5690	5690	5680	42
427	20250304	142400	472464330	5680	5690	5690	5680	26
428	20250304	142300	472316630	5690	5680	5690	5680	42
429	20250304	142200	472077890	5680	5680	5680	5680	25
430	20250304	142100	471935890	5690	5680	5690	5680	49
431	20250304	142000	471657320	5680	5680	5680	5680	0
432	20250304	141900	471657320	5680	5690	5700	5680	317
433	20250304	141800	469853620	5690	5690	5690	5690	25
434	20250304	141700	469711370	5690	5700	5700	5690	62
435	20250304	141600	469358410	5700	5690	5700	5690	137
436	20250304	141500	468578750	5700	5700	5700	5700	28
437	20250304	141400	468419150	5690	5690	5690	5690	33
438	20250304	141300	468231380	5690	5700	5700	5690	43
439	20250304	141200	467986520	5710	5690	5710	5690	28
440	20250304	141100	467827120	5710	5710	5710	5700	1027
441	20250304	141000	461966900	5720	5710	5720	5710	3263
442	20250304	140900	443311290	5700	5690	5700	5690	2846
443	20250304	140800	427103590	5670	5680	5680	5670	24
444	20250304	140700	426967320	5670	5680	5680	5670	24
445	20250304	140600	426831050	5670	5670	5670	5670	25
446	20250304	140500	426689300	5670	5680	5680	5670	104
447	20250304	140400	426099430	5670	5670	5670	5670	0
448	20250304	140300	426099430	5670	5670	5670	5670	24
449	20250304	140200	425963350	5670	5680	5680	5670	25
450	20250304	140100	425821420	5670	5680	5680	5670	306
451	20250304	140000	424084210	5690	5690	5690	5680	56
452	20250304	135900	423765810	5680	5680	5680	5680	425
453	20250304	135800	421351810	5680	5690	5690	5680	65
454	20250304	135700	420982420	5680	5680	5700	5680	850
455	20250304	135600	416147160	5670	5680	5680	5670	44
456	20250304	135500	415897490	5670	5680	5680	5670	726
457	20250304	135400	411774050	5660	5670	5670	5660	25
458	20250304	135300	411632370	5660	5660	5660	5660	24
459	20250304	135200	411496530	5660	5670	5670	5660	1078
460	20250304	135100	405391360	5680	5670	5680	5670	42
461	20250304	135000	405153040	5670	5680	5680	5670	25
462	20250304	134900	405011100	5670	5670	5670	5670	24
463	20250304	134800	404875020	5670	5685	5685	5670	1024
464	20250304	134700	399065395	5690	5690	5690	5690	20
465	20250304	134600	398951595	5680	5680	5680	5680	25
466	20250304	134500	398809595	5680	5690	5690	5680	44
467	20250304	134400	398559475	5690	5700	5700	5690	367
468	20250304	134300	396471035	5700	5690	5700	5690	43
469	20250304	134200	396226175	5690	5690	5690	5690	25
470	20250304	134100	396083925	5700	5700	5700	5700	18
471	20250304	134000	395981325	5690	5700	5700	5690	26
472	20250304	133900	395833365	5700	5710	5710	5700	148
473	20250304	133800	394989575	5700	5705	5705	5700	50
474	20250304	133700	394704540	5700	5710	5710	5700	343
475	20250304	133600	392746250	5700	5670	5700	5670	2665
476	20250304	133500	377574300	5670	5680	5680	5670	26
477	20250304	133400	377426860	5680	5680	5680	5670	245
478	20250304	133300	376035510	5670	5680	5680	5670	26
479	20250304	133200	375888070	5680	5680	5680	5680	690
480	20250304	133100	371968870	5680	5680	5680	5680	24
481	20250304	133000	371832550	5690	5680	5690	5680	34
482	20250304	132900	371639240	5680	5685	5685	5680	25
483	20250304	132800	371497225	5680	5690	5690	5680	42
484	20250304	132700	371258460	5680	5680	5680	5680	24
485	20250304	132600	371122140	5690	5680	5690	5680	44
486	20250304	132500	370872030	5690	5680	5690	5680	27
487	20250304	132400	370718640	5690	5680	5690	5680	124
488	20250304	132300	370013960	5680	5680	5680	5680	824
489	20250304	132200	365333640	5680	5690	5690	5680	62
490	20250304	132100	364981290	5680	5690	5690	5680	24
491	20250304	132000	364844920	5680	5690	5690	5680	24
492	20250304	131900	364708400	5680	5680	5680	5680	0
493	20250304	131800	364708400	5680	5690	5690	5680	24
494	20250304	131700	364571880	5680	5680	5680	5680	25
495	20250304	131600	364429880	5680	5690	5690	5680	25
496	20250304	131500	364287820	5700	5700	5700	5690	93
497	20250304	131400	363758435	5700	5690	5700	5690	260
498	20250304	131300	362276685	5700	5700	5700	5700	19
499	20250304	131200	362168385	5690	5700	5700	5690	527
500	20250304	131100	359164730	5690	5700	5700	5690	42
501	20250304	131000	358925570	5680	5690	5690	5680	25
502	20250304	130900	358783380	5680	5680	5680	5680	24
503	20250304	130800	358647060	5680	5680	5680	5680	0
504	20250304	130700	358647060	5680	5690	5690	5680	24
505	20250304	130600	358510550	5680	5680	5680	5680	25
506	20250304	130500	358368550	5680	5690	5690	5680	24
507	20250304	130400	358232040	5680	5680	5680	5680	24
508	20250304	130300	358095720	5690	5700	5710	5690	175
509	20250304	130200	357099200	5710	5710	5710	5710	55
510	20250304	130100	356785150	5700	5700	5700	5700	25
511	20250304	130000	356642650	5690	5710	5710	5690	30
512	20250304	125900	356471700	5710	5710	5710	5700	26
513	20250304	125800	356323480	5710	5700	5710	5700	43
514	20250304	125700	356078200	5700	5700	5700	5700	1
515	20250304	125600	356072500	5700	5710	5710	5700	43
516	20250304	125500	355827210	5700	5720	5720	5700	146
517	20250304	125400	354993780	5720	5710	5720	5710	43
518	20250304	125300	354748070	5710	5710	5710	5710	43
519	20250304	125200	354502540	5710	5700	5710	5700	361
520	20250304	125100	352441470	5710	5710	5710	5710	1
521	20250304	125000	352435760	5700	5710	5710	5700	30
522	20250304	124900	352264700	5690	5690	5690	5690	25
523	20250304	124800	352122450	5700	5700	5700	5700	390
524	20250304	124700	349899450	5680	5680	5680	5680	24
525	20250304	124600	349763130	5690	5670	5700	5670	106
526	20250304	124500	349160480	5680	5680	5680	5680	2373
527	20250304	124400	335681840	5680	5690	5690	5680	43
528	20250304	124300	335437410	5680	5680	5680	5680	24
529	20250304	124200	335301090	5680	5680	5680	5680	25
530	20250304	124100	335159090	5690	5680	5690	5680	88
531	20250304	124000	334659060	5680	5680	5680	5680	0
532	20250304	123900	334659060	5680	5690	5690	5680	60
533	20250304	123800	334317900	5680	5690	5690	5680	26
534	20250304	123700	334170200	5690	5690	5690	5680	396
535	20250304	123600	331917210	5690	5690	5690	5690	24
536	20250304	123500	331780650	5700	5690	5700	5690	44
537	20250304	123400	331530090	5690	5690	5690	5690	0
538	20250304	123300	331530090	5690	5700	5700	5690	46
539	20250304	123200	331268160	5690	5690	5690	5690	24
540	20250304	123100	331131600	5690	5700	5700	5690	43
541	20250304	123000	330886740	5690	5690	5690	5690	365
542	20250304	122900	328809890	5700	5700	5700	5700	18
543	20250304	122800	328707290	5690	5700	5700	5690	27
544	20250304	122700	328553630	5680	5700	5700	5680	42
545	20250304	122600	328314690	5680	5690	5690	5680	25
546	20250304	122500	328172640	5690	5700	5700	5690	265
547	20250304	122400	326664610	5700	5690	5700	5690	25
548	20250304	122300	326522350	5700	5700	5700	5700	4
549	20250304	122200	326499550	5700	5690	5700	5690	93
550	20250304	122100	325970190	5690	5700	5700	5690	44
551	20250304	122000	325719810	5700	5700	5700	5690	782
552	20250304	121900	321270000	5690	5700	5700	5690	24
553	20250304	121800	321133230	5700	5700	5700	5700	65
554	20250304	121700	320762730	5700	5700	5700	5700	0
555	20250304	121600	320762730	5700	5710	5710	5700	43
556	20250304	121500	320517440	5700	5720	5720	5700	25
557	20250304	121400	320374710	5700	5710	5710	5700	25
558	20250304	121300	320232200	5700	5710	5710	5700	24
559	20250304	121200	320095310	5720	5720	5720	5720	19
560	20250304	121100	319986630	5710	5710	5710	5710	376
561	20250304	121000	317839670	5710	5720	5720	5710	43
562	20250304	120900	317593950	5710	5720	5720	5710	387
563	20250304	120800	315384160	5720	5720	5720	5700	51
564	20250304	120700	315092910	5700	5710	5710	5700	24
565	20250304	120600	314955940	5720	5710	5720	5710	6
566	20250304	120500	314921670	5700	5720	5720	5700	26
567	20250304	120400	314773440	5700	5720	5720	5700	26
568	20250304	120300	314625190	5720	5710	5720	5700	43
569	20250304	120200	314379660	5720	5710	5720	5710	26
570	20250304	120100	314231190	5720	5710	5720	5710	24
571	20250304	120000	314093960	5710	5720	5720	5710	334
572	20250304	115900	312186800	5710	5720	5720	5710	24
573	20250304	115800	312049570	5710	5710	5710	5710	24
574	20250304	115700	311912530	5720	5720	5720	5710	249
575	20250304	115600	310489500	5710	5710	5710	5710	24
576	20250304	115500	310352460	5710	5700	5710	5700	14
577	20250304	115400	310272530	5700	5710	5710	5700	26
578	20250304	115300	310124310	5710	5710	5710	5710	70
579	20250304	115200	309724610	5700	5700	5700	5700	28
580	20250304	115100	309565010	5700	5720	5720	5700	44
581	20250304	115000	309313770	5710	5710	5710	5710	286
582	20250304	114900	307680710	5700	5710	5710	5700	65
583	20250304	114800	307309810	5700	5700	5700	5700	24
584	20250304	114700	307173010	5700	5700	5700	5700	32
585	20250304	114600	306990610	5690	5710	5710	5690	27
586	20250304	114500	306836700	5710	5700	5710	5700	34
587	20250304	114400	306642800	5710	5710	5710	5710	63
588	20250304	114300	306283070	5700	5710	5710	5700	24
589	20250304	114200	306146230	5710	5690	5710	5690	145
590	20250304	114100	305318780	5690	5700	5700	5690	26
591	20250304	114000	305170810	5700	5700	5710	5700	330
592	20250304	113900	303289800	5700	5700	5700	5700	24
593	20250304	113800	303153000	5710	5710	5710	5710	20
594	20250304	113700	303038800	5700	5710	5710	5700	180
595	20250304	113600	302011250	5710	5720	5720	5710	45
596	20250304	113500	301754090	5710	5710	5710	5710	24
597	20250304	113400	301617050	5700	5700	5700	5700	25
598	20250304	113300	301474550	5700	5700	5700	5700	0
599	20250304	113200	301474550	5700	5710	5710	5700	175
600	20250304	113100	300475540	5700	5700	5700	5700	40
601	20250304	113000	300247540	5710	5690	5710	5690	154
602	20250304	112900	299368680	5680	5680	5680	5680	25
603	20250304	112800	299226680	5710	5680	5710	5680	27
604	20250304	112700	299073230	5710	5710	5710	5710	2
605	20250304	112600	299061810	5710	5690	5710	5680	1047
606	20250304	112500	293087020	5670	5670	5670	5670	25
607	20250304	112400	292945270	5670	5675	5675	5670	24
608	20250304	112300	292809145	5670	5670	5670	5670	24
609	20250304	112200	292673065	5670	5670	5670	5670	0
610	20250304	112100	292673065	5670	5675	5675	5670	25
611	20250304	112000	292531285	5670	5670	5670	5670	24
612	20250304	111900	292395205	5660	5680	5680	5660	26
613	20250304	111800	292248005	5680	5660	5680	5660	3349
614	20250304	111700	273229425	5660	5620	5660	5610	1401
615	20250304	111600	265328085	5620	5650	5650	5620	1363
616	20250304	111500	257653135	5630	5630	5630	5630	13
617	20250304	111400	257579945	5630	5630	5630	5630	0
618	20250304	111300	257579945	5630	5630	5630	5630	400
619	20250304	111200	255327945	5620	5640	5650	5620	1818
620	20250304	111100	245091455	5640	5650	5650	5640	860
621	20250304	111000	240234365	5660	5660	5660	5660	150
622	20250304	110900	239385365	5650	5650	5650	5650	25
623	20250304	110800	239244115	5650	5650	5650	5650	24
624	20250304	110700	239108515	5650	5650	5650	5650	24
625	20250304	110600	238972915	5650	5650	5650	5650	129
626	20250304	110500	238244065	5650	5650	5650	5650	0
627	20250304	110400	238244065	5650	5650	5650	5650	24
628	20250304	110300	238108465	5650	5650	5650	5650	24
629	20250304	110200	237972865	5650	5650	5650	5650	24
630	20250304	110100	237837265	5650	5650	5650	5650	25
631	20250304	110000	237696015	5650	5650	5650	5650	25
632	20250304	105900	237554765	5650	5650	5650	5650	0
633	20250304	105800	237554765	5650	5650	5650	5650	373
634	20250304	105700	235447315	5650	5660	5660	5650	25
635	20250304	105600	235306025	5660	5660	5660	5660	112
636	20250304	105500	234672105	5680	5680	5680	5680	297
637	20250304	105400	232985145	5660	5660	5660	5660	111
638	20250304	105300	232356885	5660	5660	5660	5660	0
639	20250304	105200	232356885	5660	5660	5660	5660	4
640	20250304	105100	232334245	5660	5660	5660	5660	2
641	20250304	105000	232322925	5660	5660	5660	5660	200
642	20250304	104900	231190925	5650	5660	5660	5650	53
643	20250304	104800	230891445	5660	5660	5660	5660	0
644	20250304	104700	230891445	5660	5670	5670	5660	427
645	20250304	104600	228474585	5670	5670	5670	5670	409
646	20250304	104500	226155555	5670	5670	5670	5670	0
647	20250304	104400	226155555	5670	5670	5670	5670	150
648	20250304	104300	225305055	5660	5670	5670	5660	160
649	20250304	104200	224399355	5670	5660	5670	5660	388
650	20250304	104100	222200135	5650	5650	5650	5630	1102
651	20250304	104000	215985585	5660	5660	5660	5660	2
652	20250304	103900	215974265	5660	5640	5660	5640	5
653	20250304	103800	215946005	5640	5640	5640	5640	2
654	20250304	103700	215934725	5640	5640	5640	5640	0
655	20250304	103600	215934725	5640	5650	5650	5640	239
656	20250304	103500	214586375	5640	5640	5640	5640	5
657	20250304	103400	214558175	5640	5660	5660	5640	281
658	20250304	103300	212968815	5670	5670	5670	5670	1
659	20250304	103200	212963145	5670	5700	5700	5670	2438
660	20250304	103100	199137795	5700	5700	5700	5700	0
661	20250304	103000	199137795	5700	5700	5700	5700	2
662	20250304	102900	199126395	5700	5690	5700	5690	497
663	20250304	102800	196298425	5680	5690	5690	5680	210
664	20250304	102700	195105595	5690	5700	5700	5690	121
665	20250304	102600	194417045	5700	5730	5730	5700	104
666	20250304	102500	193824185	5730	5760	5760	5710	5790
667	20250304	102400	160711115	5760	5760	5760	5760	4
668	20250304	102300	160688075	5750	5750	5750	5750	74
669	20250304	102200	160262575	5750	5750	5750	5750	307
670	20250304	102100	158497325	5750	5750	5750	5750	300
671	20250304	102000	156772325	5750	5750	5750	5750	0
672	20250304	101900	156772325	5750	5750	5750	5750	260
673	20250304	101800	155277325	5760	5760	5760	5760	0
674	20250304	101700	155277325	5760	5760	5760	5760	6
675	20250304	101600	155242765	5760	5740	5760	5740	588
676	20250304	101500	151862855	5740	5740	5740	5740	6
677	20250304	101400	151828415	5740	5740	5740	5740	48
678	20250304	101300	151552895	5740	5740	5740	5730	403
679	20250304	101200	149239795	5740	5740	5740	5740	49
680	20250304	101100	148958535	5740	5740	5740	5740	1
681	20250304	101000	148952795	5740	5730	5740	5730	150
682	20250304	100900	148092095	5730	5730	5730	5730	0
683	20250304	100800	148092095	5730	5740	5740	5730	327
684	20250304	100700	146218365	5740	5740	5750	5740	12
685	20250304	100600	146149395	5740	5735	5740	5735	213
686	20250304	100500	144927250	5740	5745	5745	5740	905
687	20250304	100400	139732540	5750	5750	5750	5750	0
688	20250304	100300	139732540	5750	5750	5750	5750	87
689	20250304	100200	139232290	5750	5750	5750	5750	26
690	20250304	100100	139082790	5760	5780	5780	5760	233
691	20250304	100000	137740650	5780	5760	5780	5760	290
692	20250304	095900	136070190	5760	5770	5780	5760	471
693	20250304	095800	133349060	5770	5770	5770	5770	0
694	20250304	095700	133349060	5770	5760	5770	5760	149
695	20250304	095600	132489870	5760	5760	5770	5760	174
696	20250304	095500	131486740	5760	5760	5760	5760	0
697	20250304	095400	131486740	5760	5760	5760	5760	0
698	20250304	095300	131486740	5760	5780	5780	5760	99
699	20250304	095200	130916460	5780	5760	5780	5750	543
700	20250304	095100	127785110	5750	5750	5750	5750	55
701	20250304	095000	127468860	5750	5740	5750	5730	807
702	20250304	094900	122838160	5740	5740	5740	5740	20
703	20250304	094800	122723360	5740	5740	5740	5740	12
704	20250304	094700	122654480	5740	5720	5740	5720	119
705	20250304	094600	121973520	5730	5730	5730	5730	197
706	20250304	094500	120844710	5730	5730	5730	5730	160
707	20250304	094400	119927910	5730	5730	5730	5730	251
708	20250304	094300	118489680	5730	5720	5730	5720	331
709	20250304	094200	116596150	5720	5720	5720	5720	102
710	20250304	094100	116012710	5720	5690	5720	5690	1241
711	20250304	094000	108935370	5680	5670	5680	5660	226
712	20250304	093900	107654050	5670	5690	5690	5670	126
713	20250304	093800	106939610	5690	5710	5710	5670	1337
714	20250304	093700	99351090	5710	5710	5710	5710	6
715	20250304	093600	99316830	5700	5720	5720	5700	20
716	20250304	093500	99202760	5710	5710	5710	5710	0
717	20250304	093400	99202760	5710	5710	5710	5710	266
718	20250304	093300	97683900	5710	5710	5710	5710	30
719	20250304	093200	97512600	5700	5700	5700	5700	60
720	20250304	093100	97170600	5700	5680	5700	5680	901
721	20250304	093000	92052900	5680	5700	5710	5680	1545
722	20250304	092900	83272770	5700	5710	5710	5700	3
723	20250304	092800	83255660	5700	5700	5700	5700	61
724	20250304	092700	82907960	5710	5710	5710	5710	4
725	20250304	092600	82885120	5710	5700	5710	5700	2265
726	20250304	092500	69956180	5710	5670	5710	5670	518
727	20250304	092400	67001000	5660	5660	5660	5660	71
728	20250304	092300	66599140	5650	5640	5650	5640	187
729	20250304	092200	65543690	5640	5660	5660	5630	2819
730	20250304	092100	49647565	5680	5680	5700	5680	524
731	20250304	092000	46671225	5690	5660	5740	5660	1647
732	20250304	091900	37339235	5660	5660	5660	5650	422
733	20250304	091800	34951225	5650	5670	5690	5650	628
734	20250304	091700	31392895	5670	5640	5730	5640	1695
735	20250304	091600	21756755	5630	5630	5630	5630	0
736	20250304	091500	21756755	5630	5630	5630	5630	403
737	20250304	091400	19487865	5630	5630	5630	5630	13
738	20250304	091300	19414675	5620	5600	5620	5600	574
739	20250304	091200	16189765	5590	5590	5590	5580	119
740	20250304	091100	15525725	5580	5590	5590	5580	402
741	20250304	091000	13282540	5590	5600	5600	5590	702
742	20250304	090900	9352230	5610	5600	5620	5600	666
743	20250304	090800	5620110	5600	5600	5600	5600	9
744	20250304	090700	5569710	5600	5590	5600	5590	304
745	20250304	090600	3867720	5600	5590	5600	5590	70
746	20250304	090500	3475730	5600	5620	5620	5570	112
747	20250304	090400	2847530	5640	5640	5640	5640	5
748	20250304	090300	2819330	5640	5640	5650	5630	135
749	20250304	090200	2057960	5650	5640	5650	5630	27
750	20250304	090100	1905920	5640	5650	5650	5640	120
751	20250304	090000	1228020	5650	5660	5660	5650	217