KissMeData/117730/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202100	1400137400	9670	9670	9670	9670	2385
3	20250304	202000	1400137400	9670	9670	9670	9670	0
4	20250304	201900	1400137400	9670	9670	9670	9670	0
5	20250304	201800	1400137400	9670	9670	9670	9670	0
6	20250304	201700	1400137400	9670	9670	9670	9670	0
7	20250304	201600	1400137400	9670	9670	9670	9670	0
8	20250304	201500	1400137400	9670	9670	9670	9670	0
9	20250304	201400	1400137400	9670	9670	9670	9670	0
10	20250304	201300	1400137400	9670	9670	9670	9670	0
11	20250304	201200	1400137400	9670	9670	9670	9670	0
12	20250304	201100	1400137400	9670	9670	9670	9670	0
13	20250304	201000	1400137400	9670	9670	9670	9670	0
14	20250304	200900	1400137400	9670	9670	9670	9670	0
15	20250304	200800	1400137400	9670	9670	9670	9670	0
16	20250304	200700	1400137400	9670	9670	9670	9670	0
17	20250304	200600	1400137400	9670	9670	9670	9670	0
18	20250304	200500	1400137400	9670	9670	9670	9670	0
19	20250304	200400	1400137400	9670	9670	9670	9670	0
20	20250304	200300	1400137400	9670	9670	9670	9670	0
21	20250304	200200	1400137400	9670	9670	9670	9670	0
22	20250304	200100	1400137400	9670	9670	9670	9670	0
23	20250304	200000	1400137400	9670	9670	9670	9670	0
24	20250304	195900	1400137400	9670	9670	9670	9670	0
25	20250304	195800	1400137400	9670	9670	9670	9670	0
26	20250304	195700	1400137400	9670	9670	9670	9670	0
27	20250304	195600	1400137400	9670	9670	9670	9670	0
28	20250304	195500	1400137400	9670	9670	9670	9670	0
29	20250304	195400	1400137400	9670	9670	9670	9670	0
30	20250304	195300	1400137400	9670	9670	9670	9670	0
31	20250304	195200	1400137400	9670	9670	9670	9670	0
32	20250304	195100	1400137400	9670	9670	9670	9670	2385
33	20250304	195000	1400137400	9670	9670	9670	9670	0
34	20250304	194900	1400137400	9670	9670	9670	9670	0
35	20250304	194800	1400137400	9670	9670	9670	9670	0
36	20250304	194700	1400137400	9670	9670	9670	9670	0
37	20250304	194600	1400137400	9670	9670	9670	9670	0
38	20250304	194500	1400137400	9670	9670	9670	9670	0
39	20250304	194400	1400137400	9670	9670	9670	9670	0
40	20250304	194300	1400137400	9670	9670	9670	9670	0
41	20250304	194200	1400137400	9670	9670	9670	9670	0
42	20250304	194100	1400137400	9670	9670	9670	9670	0
43	20250304	194000	1400137400	9670	9670	9670	9670	0
44	20250304	193900	1400137400	9670	9670	9670	9670	0
45	20250304	193800	1400137400	9670	9670	9670	9670	0
46	20250304	193700	1400137400	9670	9670	9670	9670	0
47	20250304	193600	1400137400	9670	9670	9670	9670	0
48	20250304	193500	1400137400	9670	9670	9670	9670	0
49	20250304	193400	1400137400	9670	9670	9670	9670	0
50	20250304	193300	1400137400	9670	9670	9670	9670	0
51	20250304	193200	1400137400	9670	9670	9670	9670	0
52	20250304	193100	1400137400	9670	9670	9670	9670	0
53	20250304	193000	1400137400	9670	9670	9670	9670	0
54	20250304	192900	1400137400	9670	9670	9670	9670	0
55	20250304	192800	1400137400	9670	9670	9670	9670	0
56	20250304	192700	1400137400	9670	9670	9670	9670	0
57	20250304	192600	1400137400	9670	9670	9670	9670	0
58	20250304	192500	1400137400	9670	9670	9670	9670	0
59	20250304	192400	1400137400	9670	9670	9670	9670	0
60	20250304	192300	1400137400	9670	9670	9670	9670	0
61	20250304	192200	1400137400	9670	9670	9670	9670	0
62	20250304	192100	1400137400	9670	9670	9670	9670	2385
63	20250304	192000	1400137400	9670	9670	9670	9670	0
64	20250304	191900	1400137400	9670	9670	9670	9670	0
65	20250304	191800	1400137400	9670	9670	9670	9670	0
66	20250304	191700	1400137400	9670	9670	9670	9670	0
67	20250304	191600	1400137400	9670	9670	9670	9670	0
68	20250304	191500	1400137400	9670	9670	9670	9670	0
69	20250304	191400	1400137400	9670	9670	9670	9670	0
70	20250304	191300	1400137400	9670	9670	9670	9670	0
71	20250304	191200	1400137400	9670	9670	9670	9670	0
72	20250304	191100	1400137400	9670	9670	9670	9670	0
73	20250304	191000	1400137400	9670	9670	9670	9670	0
74	20250304	190900	1400137400	9670	9670	9670	9670	0
75	20250304	190800	1400137400	9670	9670	9670	9670	0
76	20250304	190700	1400137400	9670	9670	9670	9670	0
77	20250304	190600	1400137400	9670	9670	9670	9670	0
78	20250304	190500	1400137400	9670	9670	9670	9670	0
79	20250304	190400	1400137400	9670	9670	9670	9670	0
80	20250304	190300	1400137400	9670	9670	9670	9670	0
81	20250304	190200	1400137400	9670	9670	9670	9670	0
82	20250304	190100	1400137400	9670	9670	9670	9670	0
83	20250304	190000	1400137400	9670	9670	9670	9670	0
84	20250304	185900	1400137400	9670	9670	9670	9670	0
85	20250304	185800	1400137400	9670	9670	9670	9670	0
86	20250304	185700	1400137400	9670	9670	9670	9670	0
87	20250304	185600	1400137400	9670	9670	9670	9670	0
88	20250304	185500	1400137400	9670	9670	9670	9670	0
89	20250304	185400	1400137400	9670	9670	9670	9670	0
90	20250304	185300	1400137400	9670	9670	9670	9670	0
91	20250304	185200	1400137400	9670	9670	9670	9670	0
92	20250304	185100	1400137400	9670	9670	9670	9670	2385
93	20250304	185000	1400137400	9670	9670	9670	9670	0
94	20250304	184900	1400137400	9670	9670	9670	9670	0
95	20250304	184800	1400137400	9670	9670	9670	9670	0
96	20250304	184700	1400137400	9670	9670	9670	9670	0
97	20250304	184600	1400137400	9670	9670	9670	9670	0
98	20250304	184500	1400137400	9670	9670	9670	9670	0
99	20250304	184400	1400137400	9670	9670	9670	9670	0
100	20250304	184300	1400137400	9670	9670	9670	9670	0
101	20250304	184200	1400137400	9670	9670	9670	9670	0
102	20250304	184100	1400137400	9670	9670	9670	9670	0
103	20250304	184000	1400137400	9670	9670	9670	9670	0
104	20250304	183900	1400137400	9670	9670	9670	9670	0
105	20250304	183800	1400137400	9670	9670	9670	9670	0
106	20250304	183700	1400137400	9670	9670	9670	9670	0
107	20250304	183600	1400137400	9670	9670	9670	9670	0
108	20250304	183500	1400137400	9670	9670	9670	9670	0
109	20250304	183400	1400137400	9670	9670	9670	9670	0
110	20250304	183300	1400137400	9670	9670	9670	9670	0
111	20250304	183200	1400137400	9670	9670	9670	9670	0
112	20250304	183100	1400137400	9670	9670	9670	9670	0
113	20250304	183000	1400137400	9670	9670	9670	9670	0
114	20250304	182900	1400137400	9670	9670	9670	9670	0
115	20250304	182800	1400137400	9670	9670	9670	9670	0
116	20250304	182700	1400137400	9670	9670	9670	9670	0
117	20250304	182600	1400137400	9670	9670	9670	9670	0
118	20250304	182500	1400137400	9670	9670	9670	9670	0
119	20250304	182400	1400137400	9670	9670	9670	9670	0
120	20250304	182300	1400137400	9670	9670	9670	9670	0
121	20250304	182200	1400137400	9670	9670	9670	9670	0
122	20250304	182100	1400137400	9670	9670	9670	9670	2385
123	20250304	182000	1400137400	9670	9670	9670	9670	0
124	20250304	181900	1400137400	9670	9670	9670	9670	0
125	20250304	181800	1400137400	9670	9670	9670	9670	0
126	20250304	181700	1400137400	9670	9670	9670	9670	0
127	20250304	181600	1400137400	9670	9670	9670	9670	0
128	20250304	181500	1400137400	9670	9670	9670	9670	0
129	20250304	181400	1400137400	9670	9670	9670	9670	0
130	20250304	181300	1400137400	9670	9670	9670	9670	0
131	20250304	181200	1400137400	9670	9670	9670	9670	0
132	20250304	181100	1400137400	9670	9670	9670	9670	0
133	20250304	181000	1400137400	9670	9670	9670	9670	0
134	20250304	180900	1400137400	9670	9670	9670	9670	0
135	20250304	180800	1400137400	9670	9670	9670	9670	0
136	20250304	180700	1400137400	9670	9670	9670	9670	0
137	20250304	180600	1400137400	9670	9670	9670	9670	0
138	20250304	180500	1400137400	9670	9670	9670	9670	0
139	20250304	180400	1400137400	9670	9670	9670	9670	0
140	20250304	180300	1400137400	9670	9670	9670	9670	0
141	20250304	180200	1400137400	9670	9670	9670	9670	0
142	20250304	180100	1400137400	9670	9670	9670	9670	0
143	20250304	180000	1400137400	9670	9670	9670	9670	0
144	20250304	175900	1400137400	9670	9670	9670	9670	0
145	20250304	175800	1400137400	9670	9670	9670	9670	0
146	20250304	175700	1400137400	9670	9670	9670	9670	0
147	20250304	175600	1400137400	9670	9670	9670	9670	0
148	20250304	175500	1400137400	9670	9670	9670	9670	0
149	20250304	175400	1400137400	9670	9670	9670	9670	0
150	20250304	175300	1400137400	9670	9670	9670	9670	0
151	20250304	175200	1400137400	9670	9670	9670	9670	0
152	20250304	175100	1400137400	9670	9670	9670	9670	2385
153	20250304	175000	1400137400	9670	9670	9670	9670	0
154	20250304	174900	1400137400	9670	9670	9670	9670	0
155	20250304	174800	1400137400	9670	9670	9670	9670	0
156	20250304	174700	1400137400	9670	9670	9670	9670	0
157	20250304	174600	1400137400	9670	9670	9670	9670	0
158	20250304	174500	1400137400	9670	9670	9670	9670	0
159	20250304	174400	1400137400	9670	9670	9670	9670	0
160	20250304	174300	1400137400	9670	9670	9670	9670	0
161	20250304	174200	1400137400	9670	9670	9670	9670	0
162	20250304	174100	1400137400	9670	9670	9670	9670	0
163	20250304	174000	1400137400	9670	9670	9670	9670	0
164	20250304	173900	1400137400	9670	9670	9670	9670	0
165	20250304	173800	1400137400	9670	9670	9670	9670	0
166	20250304	173700	1400137400	9670	9670	9670	9670	0
167	20250304	173600	1400137400	9670	9670	9670	9670	0
168	20250304	173500	1400137400	9670	9670	9670	9670	0
169	20250304	173400	1400137400	9670	9670	9670	9670	0
170	20250304	173300	1400137400	9670	9670	9670	9670	0
171	20250304	173200	1400137400	9670	9670	9670	9670	0
172	20250304	173100	1400137400	9670	9670	9670	9670	0
173	20250304	173000	1400137400	9670	9670	9670	9670	0
174	20250304	172900	1400137400	9670	9670	9670	9670	0
175	20250304	172800	1400137400	9670	9670	9670	9670	0
176	20250304	172700	1400137400	9670	9670	9670	9670	0
177	20250304	172600	1400137400	9670	9670	9670	9670	0
178	20250304	172500	1400137400	9670	9670	9670	9670	0
179	20250304	172400	1400137400	9670	9670	9670	9670	0
180	20250304	172300	1400137400	9670	9670	9670	9670	0
181	20250304	172200	1400137400	9670	9670	9670	9670	0
182	20250304	172100	1400137400	9670	9670	9670	9670	2385
183	20250304	172000	1400137400	9670	9670	9670	9670	0
184	20250304	171900	1400137400	9670	9670	9670	9670	0
185	20250304	171800	1400137400	9670	9670	9670	9670	0
186	20250304	171700	1400137400	9670	9670	9670	9670	0
187	20250304	171600	1400137400	9670	9670	9670	9670	0
188	20250304	171500	1400137400	9670	9670	9670	9670	0
189	20250304	171400	1400137400	9670	9670	9670	9670	0
190	20250304	171300	1400137400	9670	9670	9670	9670	0
191	20250304	171200	1400137400	9670	9670	9670	9670	0
192	20250304	171100	1400137400	9670	9670	9670	9670	0
193	20250304	171000	1400137400	9670	9670	9670	9670	0
194	20250304	170900	1400137400	9670	9670	9670	9670	0
195	20250304	170800	1400137400	9670	9670	9670	9670	0
196	20250304	170700	1400137400	9670	9670	9670	9670	0
197	20250304	170600	1400137400	9670	9670	9670	9670	0
198	20250304	170500	1400137400	9670	9670	9670	9670	0
199	20250304	170400	1400137400	9670	9670	9670	9670	0
200	20250304	170300	1400137400	9670	9670	9670	9670	0
201	20250304	170200	1400137400	9670	9670	9670	9670	0
202	20250304	170100	1400137400	9670	9670	9670	9670	0
203	20250304	170000	1400137400	9670	9670	9670	9670	0
204	20250304	165900	1400137400	9670	9670	9670	9670	0
205	20250304	165800	1400137400	9670	9670	9670	9670	0
206	20250304	165700	1400137400	9670	9670	9670	9670	0
207	20250304	165600	1400137400	9670	9670	9670	9670	0
208	20250304	165500	1400137400	9670	9670	9670	9670	0
209	20250304	165400	1400137400	9670	9670	9670	9670	0
210	20250304	165300	1400137400	9670	9670	9670	9670	0
211	20250304	165200	1400137400	9670	9670	9670	9670	0
212	20250304	165100	1400137400	9670	9670	9670	9670	2385
213	20250304	165000	1400137400	9670	9670	9670	9670	0
214	20250304	164900	1400137400	9670	9670	9670	9670	0
215	20250304	164800	1400137400	9670	9670	9670	9670	0
216	20250304	164700	1400137400	9670	9670	9670	9670	0
217	20250304	164600	1400137400	9670	9670	9670	9670	0
218	20250304	164500	1400137400	9670	9670	9670	9670	0
219	20250304	164400	1400137400	9670	9670	9670	9670	0
220	20250304	164300	1400137400	9670	9670	9670	9670	0
221	20250304	164200	1400137400	9670	9670	9670	9670	0
222	20250304	164100	1400137400	9670	9670	9670	9670	0
223	20250304	164000	1400137400	9670	9670	9670	9670	0
224	20250304	163900	1400137400	9670	9670	9670	9670	0
225	20250304	163800	1400137400	9670	9670	9670	9670	0
226	20250304	163700	1400137400	9670	9670	9670	9670	0
227	20250304	163600	1400137400	9670	9670	9670	9670	0
228	20250304	163500	1400137400	9670	9670	9670	9670	0
229	20250304	163400	1400137400	9670	9670	9670	9670	0
230	20250304	163300	1400137400	9670	9670	9670	9670	0
231	20250304	163200	1400137400	9670	9670	9670	9670	0
232	20250304	163100	1400137400	9670	9670	9670	9670	0
233	20250304	163000	1400137400	9670	9670	9670	9670	0
234	20250304	162900	1400137400	9670	9670	9670	9670	0
235	20250304	162800	1400137400	9670	9670	9670	9670	0
236	20250304	162700	1400137400	9670	9670	9670	9670	0
237	20250304	162600	1400137400	9670	9670	9670	9670	0
238	20250304	162500	1400137400	9670	9670	9670	9670	0
239	20250304	162400	1400137400	9670	9670	9670	9670	0
240	20250304	162300	1400137400	9670	9670	9670	9670	0
241	20250304	162200	1400137400	9670	9670	9670	9670	0
242	20250304	162100	1400137400	9670	9670	9670	9670	2385
243	20250304	162000	1400137400	9670	9670	9670	9670	0
244	20250304	161900	1400137400	9670	9670	9670	9670	0
245	20250304	161800	1400137400	9670	9670	9670	9670	0
246	20250304	161700	1400137400	9670	9670	9670	9670	0
247	20250304	161600	1400137400	9670	9670	9670	9670	0
248	20250304	161500	1400137400	9670	9670	9670	9670	0
249	20250304	161400	1400137400	9670	9670	9670	9670	0
250	20250304	161300	1400137400	9670	9670	9670	9670	0
251	20250304	161200	1400137400	9670	9670	9670	9670	0
252	20250304	161100	1400137400	9670	9670	9670	9670	0
253	20250304	161000	1400137400	9670	9670	9670	9670	0
254	20250304	160900	1400137400	9670	9670	9670	9670	0
255	20250304	160800	1400137400	9670	9670	9670	9670	0
256	20250304	160700	1400137400	9670	9670	9670	9670	0
257	20250304	160600	1400137400	9670	9670	9670	9670	0
258	20250304	160500	1400137400	9670	9670	9670	9670	0
259	20250304	160400	1400137400	9670	9670	9670	9670	0
260	20250304	160300	1400137400	9670	9670	9670	9670	0
261	20250304	160200	1400137400	9670	9670	9670	9670	0
262	20250304	160100	1400137400	9670	9670	9670	9670	0
263	20250304	160000	1400137400	9670	9670	9670	9670	0
264	20250304	155900	1400137400	9670	9670	9670	9670	0
265	20250304	155800	1400137400	9670	9670	9670	9670	0
266	20250304	155700	1400137400	9670	9670	9670	9670	0
267	20250304	155600	1400137400	9670	9670	9670	9670	0
268	20250304	155500	1400137400	9670	9670	9670	9670	0
269	20250304	155400	1400137400	9670	9670	9670	9670	0
270	20250304	155300	1400137400	9670	9670	9670	9670	0
271	20250304	155200	1400137400	9670	9670	9670	9670	0
272	20250304	155100	1400137400	9670	9670	9670	9670	2385
273	20250304	155000	1400137400	9670	9670	9670	9670	0
274	20250304	154900	1400137400	9670	9670	9670	9670	0
275	20250304	154800	1400137400	9670	9670	9670	9670	0
276	20250304	154700	1400137400	9670	9670	9670	9670	0
277	20250304	154600	1400137400	9670	9670	9670	9670	0
278	20250304	154500	1400137400	9670	9670	9670	9670	0
279	20250304	154400	1400137400	9670	9670	9670	9670	0
280	20250304	154300	1400137400	9670	9670	9670	9670	0
281	20250304	154200	1400137400	9670	9670	9670	9670	0
282	20250304	154100	1400137400	9670	9670	9670	9670	0
283	20250304	154000	1400137400	9670	9670	9670	9670	0
284	20250304	153900	1400137400	9670	9670	9670	9670	0
285	20250304	153800	1400137400	9670	9670	9670	9670	0
286	20250304	153700	1400137400	9670	9670	9670	9670	0
287	20250304	153600	1400137400	9670	9670	9670	9670	0
288	20250304	153500	1400137400	9670	9670	9670	9670	0
289	20250304	153400	1400137400	9670	9670	9670	9670	0
290	20250304	153300	1400137400	9670	9670	9670	9670	0
291	20250304	153200	1400137400	9670	9670	9670	9670	0
292	20250304	153100	1400137400	9670	9670	9670	9670	0
293	20250304	153000	1400137400	9670	9670	9670	9670	2385
294	20250304	152900	1377074450	9660	9660	9660	9660	0
295	20250304	152800	1377074450	9660	9660	9660	9660	0
296	20250304	152700	1377074450	9660	9660	9660	9660	0
297	20250304	152600	1377074450	9660	9660	9660	9660	0
298	20250304	152500	1377074450	9660	9660	9660	9660	0
299	20250304	152400	1377074450	9660	9660	9660	9660	0
300	20250304	152300	1377074450	9660	9660	9660	9660	0
301	20250304	152200	1377074450	9660	9660	9660	9660	0
302	20250304	152100	1377074450	9660	9660	9660	9660	0
303	20250304	152000	1377074450	9660	9660	9660	9660	0
304	20250304	151900	1377074450	9660	9670	9670	9650	186
305	20250304	151800	1375277090	9670	9660	9670	9660	598
306	20250304	151700	1369499110	9660	9660	9660	9660	138
307	20250304	151600	1368166030	9650	9660	9670	9650	961
308	20250304	151500	1358887610	9660	9660	9660	9660	112
309	20250304	151400	1357805690	9660	9670	9670	9660	241
310	20250304	151300	1355476830	9670	9670	9670	9670	112
311	20250304	151200	1354393790	9670	9670	9680	9670	164
312	20250304	151100	1352807630	9670	9680	9680	9670	105
313	20250304	151000	1351791820	9680	9680	9680	9680	84
314	20250304	150900	1350978700	9680	9680	9680	9680	79
315	20250304	150800	1350213980	9650	9680	9680	9650	1070
316	20250304	150700	1339886330	9680	9680	9680	9650	1090
317	20250304	150600	1329337570	9680	9670	9680	9660	279
318	20250304	150500	1326639710	9670	9680	9680	9670	411
319	20250304	150400	1322664700	9680	9670	9680	9670	194
320	20250304	150300	1320788100	9670	9670	9670	9670	0
321	20250304	150200	1320788100	9670	9660	9670	9660	163
322	20250304	150100	1319212640	9660	9670	9670	9660	119
323	20250304	150000	1318063090	9670	9660	9670	9660	20
324	20250304	145900	1317869870	9650	9660	9660	9650	135
325	20250304	145800	1316567080	9660	9670	9670	9660	89
326	20250304	145700	1315706710	9680	9670	9680	9670	110
327	20250304	145600	1314642010	9680	9680	9680	9680	0
328	20250304	145500	1314642010	9680	9680	9680	9680	151
329	20250304	145400	1313180330	9680	9680	9680	9680	0
330	20250304	145300	1313180330	9680	9680	9680	9680	2
331	20250304	145200	1313160970	9680	9680	9680	9680	4
332	20250304	145100	1313122250	9670	9670	9670	9670	15
333	20250304	145000	1312977200	9690	9680	9690	9680	304
334	20250304	144900	1310033980	9680	9680	9680	9680	9
335	20250304	144800	1309946860	9680	9670	9680	9670	76
336	20250304	144700	1309211380	9670	9670	9670	9670	188
337	20250304	144600	1307393420	9670	9620	9670	9610	210
338	20250304	144500	1305362880	9670	9670	9670	9670	51
339	20250304	144400	1304869710	9670	9670	9670	9640	736
340	20250304	144300	1297773020	9680	9670	9680	9670	138
341	20250304	144200	1296437570	9610	9650	9650	9610	500
342	20250304	144100	1291629620	9650	9650	9650	9650	20
343	20250304	144000	1291436620	9680	9680	9680	9680	4
344	20250304	143900	1291397900	9680	9680	9680	9650	8
345	20250304	143800	1291320490	9680	9680	9680	9680	1
346	20250304	143700	1291310810	9690	9630	9690	9620	80
347	20250304	143600	1290538980	9620	9640	9640	9620	200
348	20250304	143500	1288612420	9640	9640	9640	9640	40
349	20250304	143400	1288226820	9650	9640	9650	9640	12
350	20250304	143300	1288111030	9640	9650	9650	9640	61
351	20250304	143200	1287522400	9650	9650	9650	9650	71
352	20250304	143100	1286837250	9650	9650	9650	9650	129
353	20250304	143000	1285592400	9650	9650	9650	9650	0
354	20250304	142900	1285592400	9650	9630	9650	9630	174
355	20250304	142800	1283915480	9630	9650	9650	9630	100
356	20250304	142700	1282951390	9630	9630	9630	9630	0
357	20250304	142600	1282951390	9630	9650	9650	9630	300
358	20250304	142500	1280058750	9670	9670	9670	9670	0
359	20250304	142400	1280058750	9670	9650	9670	9650	130
360	20250304	142300	1278802490	9650	9650	9650	9650	76
361	20250304	142200	1278069090	9650	9650	9650	9650	172
362	20250304	142100	1276409290	9650	9615	9650	9615	2154
363	20250304	142000	1255666685	9615	9615	9620	9615	63
364	20250304	141900	1255060835	9620	9630	9630	9620	69
365	20250304	141800	1254396485	9630	9650	9650	9600	410
366	20250304	141700	1250452885	9610	9620	9630	9610	12057
367	20250304	141600	1134483085	9620	9620	9620	9620	71
368	20250304	141500	1133800065	9620	9600	9620	9600	38
369	20250304	141400	1133434965	9600	9620	9620	9600	52
370	20250304	141300	1132935265	9620	9640	9640	9600	1476
371	20250304	141200	1118747175	9650	9650	9670	9640	826
372	20250304	141100	1110778245	9650	9650	9650	9650	18
373	20250304	141000	1110604545	9660	9680	9680	9660	1199
374	20250304	140900	1099007045	9680	9680	9680	9680	0
375	20250304	140800	1099007045	9680	9690	9750	9680	655
376	20250304	140700	1092659365	9690	9700	9700	9690	259
377	20250304	140600	1090148995	9700	9700	9700	9700	116
378	20250304	140500	1089023795	9730	9700	9730	9700	74
379	20250304	140400	1088305275	9700	9700	9700	9700	0
380	20250304	140300	1088305275	9700	9700	9700	9700	0
381	20250304	140200	1088305275	9700	9690	9700	9690	198
382	20250304	140100	1086386175	9740	9700	9740	9690	53
383	20250304	140000	1085872305	9740	9740	9740	9740	33
384	20250304	135900	1085550885	9750	9750	9750	9750	0
385	20250304	135800	1085550885	9750	9750	9750	9750	2
386	20250304	135700	1085531385	9760	9760	9760	9760	1
387	20250304	135600	1085521625	9760	9700	9760	9700	33
388	20250304	135500	1085201405	9760	9760	9760	9760	1
389	20250304	135400	1085191645	9760	9760	9760	9760	1
390	20250304	135300	1085181885	9760	9760	9760	9760	0
391	20250304	135200	1085181885	9760	9710	9760	9690	401
392	20250304	135100	1081292415	9710	9710	9710	9710	0
393	20250304	135000	1081292415	9710	9720	9720	9710	265
394	20250304	134900	1078718865	9770	9770	9770	9770	0
395	20250304	134800	1078718865	9770	9770	9770	9770	0
396	20250304	134700	1078718865	9770	9770	9770	9770	7
397	20250304	134600	1078650475	9770	9710	9770	9710	49
398	20250304	134500	1078174625	9710	9720	9720	9710	100
399	20250304	134400	1077202755	9770	9730	9770	9730	201
400	20250304	134300	1075246985	9780	9780	9780	9780	1
401	20250304	134200	1075237205	9780	9780	9780	9780	2
402	20250304	134100	1075217645	9730	9730	9730	9730	0
403	20250304	134000	1075217645	9730	9750	9780	9730	2169
404	20250304	133900	1054069065	9750	9750	9750	9750	0
405	20250304	133800	1054069065	9750	9750	9750	9750	2
406	20250304	133700	1054049565	9750	9750	9770	9750	59
407	20250304	133600	1053474075	9750	9780	9780	9750	6
408	20250304	133500	1053415425	9780	9780	9780	9780	23
409	20250304	133400	1053190485	9780	9760	9780	9750	76
410	20250304	133300	1052448695	9760	9760	9760	9760	4
411	20250304	133200	1052409655	9770	9770	9770	9770	100
412	20250304	133100	1051432655	9770	9770	9770	9770	1
413	20250304	133000	1051422885	9770	9770	9770	9770	191
414	20250304	132900	1049556815	9760	9760	9760	9760	150
415	20250304	132800	1048092815	9760	9760	9760	9760	46
416	20250304	132700	1047643855	9760	9770	9770	9760	40
417	20250304	132600	1047253405	9780	9780	9780	9780	0
418	20250304	132500	1047253405	9780	9780	9790	9770	25
419	20250304	132400	1047009115	9790	9790	9790	9790	1
420	20250304	132300	1046999325	9780	9780	9780	9780	0
421	20250304	132200	1046999325	9780	9780	9780	9780	399
422	20250304	132100	1043097105	9780	9790	9790	9780	7
423	20250304	132000	1043028625	9780	9790	9790	9780	101
424	20250304	131900	1042040835	9780	9780	9780	9780	30
425	20250304	131800	1041747435	9780	9780	9790	9780	679
426	20250304	131700	1035100815	9780	9780	9780	9780	142
427	20250304	131600	1033712055	9780	9780	9780	9780	2
428	20250304	131500	1033692495	9780	9780	9780	9780	0
429	20250304	131400	1033692495	9780	9780	9780	9780	1
430	20250304	131300	1033682715	9780	9780	9780	9780	6
431	20250304	131200	1033624035	9760	9760	9760	9760	0
432	20250304	131100	1033624035	9760	9760	9760	9760	29
433	20250304	131000	1033340995	9760	9750	9760	9750	93
434	20250304	130900	1032433775	9750	9750	9750	9750	27
435	20250304	130800	1032170525	9750	9750	9750	9750	10
436	20250304	130700	1032073025	9750	9740	9750	9740	61
437	20250304	130600	1031478875	9740	9740	9740	9740	2
438	20250304	130500	1031459395	9730	9730	9730	9730	0
439	20250304	130400	1031459395	9730	9730	9730	9730	0
440	20250304	130300	1031459395	9730	9730	9730	9730	20
441	20250304	130200	1031264795	9750	9750	9750	9750	0
442	20250304	130100	1031264795	9750	9750	9750	9750	3
443	20250304	130000	1031235545	9760	9760	9760	9760	0
444	20250304	125900	1031235545	9760	9730	9760	9700	2001
445	20250304	125800	1011788175	9780	9780	9780	9780	36
446	20250304	125700	1011436095	9780	9760	9780	9730	512
447	20250304	125600	1006448655	9780	9780	9780	9750	35
448	20250304	125500	1006106465	9780	9780	9780	9750	124
449	20250304	125400	1004893775	9780	9780	9780	9750	61
450	20250304	125300	1004297375	9780	9780	9780	9780	78
451	20250304	125200	1003534535	9780	9780	9780	9780	17
452	20250304	125100	1003368275	9740	9740	9740	9740	0
453	20250304	125000	1003368275	9740	9740	9740	9740	1
454	20250304	124900	1003358535	9740	9760	9760	9740	16
455	20250304	124800	1003202575	9760	9760	9760	9760	0
456	20250304	124700	1003202575	9760	9760	9760	9760	22
457	20250304	124600	1002987855	9760	9800	9800	9760	73
458	20250304	124500	1002275015	9800	9770	9800	9770	2
459	20250304	124400	1002255445	9760	9760	9760	9760	0
460	20250304	124300	1002255445	9760	9760	9760	9760	0
461	20250304	124200	1002255445	9760	9760	9760	9760	4
462	20250304	124100	1002216405	9760	9760	9760	9760	0
463	20250304	124000	1002216405	9760	9760	9760	9760	103
464	20250304	123900	1001211125	9760	9760	9760	9760	21
465	20250304	123800	1001006165	9770	9770	9770	9770	29
466	20250304	123700	1000722835	9790	9790	9795	9790	268
467	20250304	123600	998099110	9790	9790	9790	9790	318
468	20250304	123500	994985890	9790	9790	9790	9790	42
469	20250304	123400	994574710	9800	9800	9800	9800	72
470	20250304	123300	993869110	9800	9800	9800	9800	5
471	20250304	123200	993820110	9790	9790	9790	9790	75
472	20250304	123100	993085860	9790	9790	9790	9790	2
473	20250304	123000	993066280	9770	9770	9770	9770	0
474	20250304	122900	993066280	9770	9770	9770	9770	30
475	20250304	122800	992773180	9770	9770	9770	9770	47
476	20250304	122700	992313990	9760	9760	9760	9760	91
477	20250304	122600	991425830	9770	9770	9770	9770	64
478	20250304	122500	990800550	9760	9760	9760	9760	1
479	20250304	122400	990790790	9770	9770	9770	9770	300
480	20250304	122300	987859790	9770	9770	9770	9770	22
481	20250304	122200	987644850	9730	9730	9730	9730	173
482	20250304	122100	985961560	9720	9720	9720	9720	0
483	20250304	122000	985961560	9720	9720	9720	9720	0
484	20250304	121900	985961560	9720	9720	9720	9720	0
485	20250304	121800	985961560	9720	9730	9730	9720	793
486	20250304	121700	978245680	9730	9730	9730	9730	0
487	20250304	121600	978245680	9730	9740	9740	9730	841
488	20250304	121500	970058880	9800	9800	9800	9800	0
489	20250304	121400	970058880	9800	9800	9800	9800	1
490	20250304	121300	970049080	9740	9740	9740	9740	0
491	20250304	121200	970049080	9740	9740	9740	9740	0
492	20250304	121100	970049080	9740	9740	9740	9740	0
493	20250304	121000	970049080	9740	9740	9740	9740	0
494	20250304	120900	970049080	9740	9780	9780	9740	61
495	20250304	120800	969453770	9780	9780	9780	9780	0
496	20250304	120700	969453770	9780	9780	9780	9780	0
497	20250304	120600	969453770	9780	9800	9800	9780	369
498	20250304	120500	965843700	9810	9810	9810	9810	5
499	20250304	120400	965794650	9820	9820	9820	9820	0
500	20250304	120300	965794650	9820	9820	9820	9820	0
501	20250304	120200	965794650	9820	9840	9840	9820	4
502	20250304	120100	965755350	9820	9840	9840	9820	5
503	20250304	120000	965706170	9840	9840	9840	9840	2
504	20250304	115900	965686490	9840	9840	9840	9840	4
505	20250304	115800	965647130	9840	9840	9840	9840	900
506	20250304	115700	956791130	9840	9840	9840	9840	2
507	20250304	115600	956771450	9840	9840	9840	9840	41
508	20250304	115500	956368010	9850	9850	9850	9850	0
509	20250304	115400	956368010	9850	9760	9850	9740	4979
510	20250304	115300	907488460	9730	9780	9780	9720	2069
511	20250304	115200	887359340	9780	9780	9780	9760	39
512	20250304	115100	886978080	9780	9780	9780	9760	221
513	20250304	115000	884820500	9780	9760	9780	9760	51
514	20250304	114900	884322160	9770	9770	9780	9770	272
515	20250304	114800	881664300	9770	9780	9780	9770	14
516	20250304	114700	881527390	9780	9780	9780	9780	35
517	20250304	114600	881185090	9770	9770	9780	9770	306
518	20250304	114500	878195460	9770	9770	9770	9770	424
519	20250304	114400	874052980	9770	9770	9770	9770	364
520	20250304	114300	870496700	9770	9770	9770	9770	0
521	20250304	114200	870496700	9770	9770	9770	9770	2
522	20250304	114100	870477160	9770	9770	9770	9770	1
523	20250304	114000	870467390	9770	9770	9770	9770	0
524	20250304	113900	870467390	9770	9770	9770	9770	1
525	20250304	113800	870457620	9740	9740	9740	9740	0
526	20250304	113700	870457620	9740	9730	9740	9730	129
527	20250304	113600	869202260	9730	9730	9730	9730	144
528	20250304	113500	867801140	9730	9730	9730	9730	30
529	20250304	113400	867509240	9740	9740	9740	9740	3
530	20250304	113300	867480020	9730	9730	9730	9730	0
531	20250304	113200	867480020	9730	9730	9730	9730	0
532	20250304	113100	867480020	9730	9740	9740	9730	2
533	20250304	113000	867460550	9760	9760	9760	9760	5
534	20250304	112900	867411750	9750	9750	9750	9750	56
535	20250304	112800	866865750	9750	9750	9750	9730	34
536	20250304	112700	866534810	9750	9750	9750	9750	0
537	20250304	112600	866534810	9750	9750	9750	9750	241
538	20250304	112500	864185060	9750	9740	9750	9740	11
539	20250304	112400	864077910	9740	9745	9745	9740	30
540	20250304	112300	863785660	9740	9740	9740	9740	1
541	20250304	112200	863775920	9730	9730	9730	9730	797
542	20250304	112100	856021110	9730	9730	9730	9730	28
543	20250304	112000	855748670	9730	9730	9730	9720	282
544	20250304	111900	853007310	9730	9730	9730	9720	112
545	20250304	111800	851918310	9730	9730	9730	9720	866
546	20250304	111700	843500340	9730	9730	9730	9720	148
547	20250304	111600	842060330	9730	9730	9730	9730	40
548	20250304	111500	841671130	9730	9730	9730	9730	33
549	20250304	111400	841350040	9730	9730	9730	9730	29
550	20250304	111300	841067870	9730	9730	9730	9720	44
551	20250304	111200	840639860	9720	9720	9730	9720	204
552	20250304	111100	838656940	9730	9730	9730	9730	11
553	20250304	111000	838549910	9730	9730	9730	9730	10
554	20250304	110900	838452610	9720	9720	9720	9720	22
555	20250304	110800	838238770	9720	9720	9720	9720	40
556	20250304	110700	837849970	9720	9720	9720	9720	20
557	20250304	110600	837655570	9750	9750	9750	9750	0
558	20250304	110500	837655570	9750	9750	9750	9750	7
559	20250304	110400	837587320	9750	9760	9760	9750	641
560	20250304	110300	831337560	9770	9770	9770	9770	253
561	20250304	110200	828865750	9790	9790	9790	9790	17
562	20250304	110100	828699320	9800	9800	9800	9800	0
563	20250304	110000	828699320	9800	9820	9820	9800	1663
564	20250304	105900	812386090	9820	9810	9820	9810	135
565	20250304	105800	811060440	9810	9820	9820	9810	779
566	20250304	105700	803411270	9820	9790	9820	9790	778
567	20250304	105600	795780990	9780	9780	9780	9780	67
568	20250304	105500	795125730	9780	9780	9780	9780	191
569	20250304	105400	793257750	9780	9785	9785	9780	14
570	20250304	105300	793120825	9770	9770	9790	9770	239
571	20250304	105200	790784025	9770	9750	9770	9700	325
572	20250304	105100	787612965	9750	9750	9750	9670	227
573	20250304	105000	785408515	9750	9750	9760	9750	57
574	20250304	104900	784852665	9750	9740	9750	9730	149
575	20250304	104800	783399985	9750	9720	9770	9710	1522
576	20250304	104700	768566715	9670	9720	9720	9670	378
577	20250304	104600	764905535	9720	9700	9720	9700	101
578	20250304	104500	763925815	9700	9700	9700	9700	5
579	20250304	104400	763877315	9700	9700	9700	9700	0
580	20250304	104300	763877315	9700	9680	9700	9680	202
581	20250304	104200	761920575	9680	9670	9680	9670	21
582	20250304	104100	761717495	9670	9680	9680	9670	301
583	20250304	104000	758806815	9670	9690	9690	9670	303
584	20250304	103900	755876185	9690	9700	9700	9690	28
585	20250304	103800	755604855	9700	9700	9700	9700	24
586	20250304	103700	755372055	9700	9700	9700	9700	0
587	20250304	103600	755372055	9700	9700	9700	9700	602
588	20250304	103500	749532655	9700	9700	9700	9700	63
589	20250304	103400	748921555	9700	9700	9700	9690	173
590	20250304	103300	747243685	9700	9720	9720	9700	11
591	20250304	103200	747136825	9720	9680	9720	9670	204
592	20250304	103100	745162505	9680	9680	9680	9680	10
593	20250304	103000	745065705	9670	9670	9670	9670	14
594	20250304	102900	744930325	9750	9750	9750	9750	0
595	20250304	102800	744930325	9750	9760	9760	9680	7
596	20250304	102700	744862415	9770	9700	9770	9700	500
597	20250304	102600	739986405	9700	9710	9710	9690	351
598	20250304	102500	736581985	9740	9740	9740	9740	22
599	20250304	102400	736367705	9750	9730	9750	9730	6
600	20250304	102300	736309305	9740	9750	9750	9740	1004
601	20250304	102200	726520335	9750	9720	9750	9720	217
602	20250304	102100	724409405	9720	9720	9720	9720	107
603	20250304	102000	723369365	9670	9670	9670	9670	2
604	20250304	101900	723350025	9670	9660	9670	9660	323
605	20250304	101800	720228345	9650	9710	9710	9650	94
606	20250304	101700	719320395	9730	9700	9730	9680	68
607	20250304	101600	718660745	9720	9700	9720	9700	248
608	20250304	101500	716250265	9700	9720	9720	9690	38
609	20250304	101400	715881075	9720	9720	9720	9720	15
610	20250304	101300	715735275	9710	9710	9710	9680	94
611	20250304	101200	714824075	9710	9710	9710	9710	3
612	20250304	101100	714794945	9710	9710	9710	9710	13
613	20250304	101000	714668715	9710	9710	9710	9710	15
614	20250304	100900	714523065	9670	9680	9680	9670	45
615	20250304	100800	714087715	9660	9630	9660	9630	209
616	20250304	100700	712075015	9630	9660	9660	9630	224
617	20250304	100600	709915955	9720	9670	9720	9670	5
618	20250304	100500	709867405	9730	9730	9730	9730	2
619	20250304	100400	709847945	9730	9750	9750	9700	8
620	20250304	100300	709770065	9770	9730	9780	9660	251
621	20250304	100200	707336805	9780	9800	9800	9720	178
622	20250304	100100	705593585	9800	9750	9800	9740	298
623	20250304	100000	702689035	9810	9810	9810	9750	28
624	20250304	095900	702414955	9810	9810	9810	9810	7371
625	20250304	095800	630105445	9810	9800	9820	9800	2792
626	20250304	095700	602714515	9750	9800	9810	9750	107
627	20250304	095600	601665985	9800	9780	9800	9750	1236
628	20250304	095500	589576225	9780	9780	9780	9700	114
629	20250304	095400	588465385	9700	9770	9780	9700	318
630	20250304	095300	585361325	9770	9760	9770	9760	112
631	20250304	095200	584267995	9720	9730	9750	9700	467
632	20250304	095100	579727405	9730	9730	9730	9700	122
633	20250304	095000	578542745	9720	9680	9720	9680	565
634	20250304	094900	573061665	9670	9630	9670	9630	448
635	20250304	094800	568736035	9600	9610	9610	9590	318
636	20250304	094700	565686055	9590	9590	9590	9590	0
637	20250304	094600	565686055	9590	9620	9630	9590	863
638	20250304	094500	557389815	9610	9610	9610	9610	0
639	20250304	094400	557389815	9610	9610	9610	9570	295
640	20250304	094300	554560795	9600	9600	9600	9570	1378
641	20250304	094200	541340545	9600	9610	9610	9600	77
642	20250304	094100	540601325	9610	9640	9640	9610	226
643	20250304	094000	538428745	9640	9600	9640	9580	1032
644	20250304	093900	528525825	9640	9640	9640	9640	56
645	20250304	093800	527985985	9640	9640	9640	9590	268
646	20250304	093700	525410340	9645	9650	9650	9645	357
647	20250304	093600	521965295	9650	9650	9650	9650	416
648	20250304	093500	517950895	9640	9640	9650	9640	818
649	20250304	093400	510065365	9640	9640	9640	9640	29
650	20250304	093300	509785805	9570	9590	9590	9570	198
651	20250304	093200	507887345	9600	9620	9620	9590	391
652	20250304	093100	504134995	9620	9620	9650	9620	90
653	20250304	093000	503269105	9620	9600	9640	9600	458
654	20250304	092900	498863445	9600	9640	9640	9600	193
655	20250304	092800	497008995	9650	9620	9650	9610	994
656	20250304	092700	487443135	9610	9590	9610	9590	484
657	20250304	092600	482795865	9590	9600	9600	9590	142
658	20250304	092500	481433065	9600	9560	9600	9560	244
659	20250304	092400	479099105	9560	9580	9580	9560	334
660	20250304	092300	475903345	9620	9580	9620	9580	569
661	20250304	092200	470438425	9580	9580	9580	9550	274
662	20250304	092100	467820105	9580	9500	9580	9500	172
663	20250304	092000	466182225	9540	9550	9560	9490	663
664	20250304	091900	459855755	9550	9490	9550	9490	1030
665	20250304	091800	450045575	9490	9480	9490	9480	422
666	20250304	091700	446042735	9440	9420	9440	9400	5597
667	20250304	091600	393211235	9400	9420	9420	9350	1345
668	20250304	091500	380587385	9430	9400	9440	9350	1499
669	20250304	091400	366476155	9440	9440	9440	9370	1825
670	20250304	091300	349338295	9400	9430	9450	9400	1341
671	20250304	091200	336710665	9420	9400	9450	9400	5721
672	20250304	091100	282727495	9400	9450	9450	9400	3245
673	20250304	091000	252109995	9450	9430	9450	9430	97
674	20250304	090900	251194895	9430	9480	9480	9430	1560
675	20250304	090800	236445365	9490	9500	9500	9460	2946
676	20250304	090700	208526295	9500	9510	9510	9470	335
677	20250304	090600	205346555	9505	9510	9570	9505	3162
678	20250304	090500	175270650	9580	9560	9580	9470	2105
679	20250304	090400	155310350	9500	9580	9580	9490	2014
680	20250304	090300	136172200	9590	9630	9630	9560	148
681	20250304	090200	134754440	9630	9700	9700	9490	9225
682	20250304	090100	46988730	9700	9660	9740	9550	1652
683	20250304	090000	31037590	9660	9520	9810	9460	3196