KissMeData/136410/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202800	92559980	8000	8000	8000	8000	376
3	20250304	202700	92559980	8000	8000	8000	8000	0
4	20250304	202600	92559980	8000	8000	8000	8000	0
5	20250304	202500	92559980	8000	8000	8000	8000	0
6	20250304	202400	92559980	8000	8000	8000	8000	0
7	20250304	202300	92559980	8000	8000	8000	8000	0
8	20250304	202200	92559980	8000	8000	8000	8000	0
9	20250304	202100	92559980	8000	8000	8000	8000	0
10	20250304	202000	92559980	8000	8000	8000	8000	0
11	20250304	201900	92559980	8000	8000	8000	8000	0
12	20250304	201800	92559980	8000	8000	8000	8000	0
13	20250304	201700	92559980	8000	8000	8000	8000	0
14	20250304	201600	92559980	8000	8000	8000	8000	0
15	20250304	201500	92559980	8000	8000	8000	8000	0
16	20250304	201400	92559980	8000	8000	8000	8000	0
17	20250304	201300	92559980	8000	8000	8000	8000	0
18	20250304	201200	92559980	8000	8000	8000	8000	0
19	20250304	201100	92559980	8000	8000	8000	8000	0
20	20250304	201000	92559980	8000	8000	8000	8000	0
21	20250304	200900	92559980	8000	8000	8000	8000	0
22	20250304	200800	92559980	8000	8000	8000	8000	0
23	20250304	200700	92559980	8000	8000	8000	8000	0
24	20250304	200600	92559980	8000	8000	8000	8000	0
25	20250304	200500	92559980	8000	8000	8000	8000	0
26	20250304	200400	92559980	8000	8000	8000	8000	0
27	20250304	200300	92559980	8000	8000	8000	8000	0
28	20250304	200200	92559980	8000	8000	8000	8000	0
29	20250304	200100	92559980	8000	8000	8000	8000	0
30	20250304	200000	92559980	8000	8000	8000	8000	0
31	20250304	195900	92559980	8000	8000	8000	8000	0
32	20250304	195800	92559980	8000	8000	8000	8000	376
33	20250304	195700	92559980	8000	8000	8000	8000	0
34	20250304	195600	92559980	8000	8000	8000	8000	0
35	20250304	195500	92559980	8000	8000	8000	8000	0
36	20250304	195400	92559980	8000	8000	8000	8000	0
37	20250304	195300	92559980	8000	8000	8000	8000	0
38	20250304	195200	92559980	8000	8000	8000	8000	0
39	20250304	195100	92559980	8000	8000	8000	8000	0
40	20250304	195000	92559980	8000	8000	8000	8000	0
41	20250304	194900	92559980	8000	8000	8000	8000	0
42	20250304	194800	92559980	8000	8000	8000	8000	0
43	20250304	194700	92559980	8000	8000	8000	8000	0
44	20250304	194600	92559980	8000	8000	8000	8000	0
45	20250304	194500	92559980	8000	8000	8000	8000	0
46	20250304	194400	92559980	8000	8000	8000	8000	0
47	20250304	194300	92559980	8000	8000	8000	8000	0
48	20250304	194200	92559980	8000	8000	8000	8000	0
49	20250304	194100	92559980	8000	8000	8000	8000	0
50	20250304	194000	92559980	8000	8000	8000	8000	0
51	20250304	193900	92559980	8000	8000	8000	8000	0
52	20250304	193800	92559980	8000	8000	8000	8000	0
53	20250304	193700	92559980	8000	8000	8000	8000	0
54	20250304	193600	92559980	8000	8000	8000	8000	0
55	20250304	193500	92559980	8000	8000	8000	8000	0
56	20250304	193400	92559980	8000	8000	8000	8000	0
57	20250304	193300	92559980	8000	8000	8000	8000	0
58	20250304	193200	92559980	8000	8000	8000	8000	0
59	20250304	193100	92559980	8000	8000	8000	8000	0
60	20250304	193000	92559980	8000	8000	8000	8000	0
61	20250304	192900	92559980	8000	8000	8000	8000	0
62	20250304	192800	92559980	8000	8000	8000	8000	376
63	20250304	192700	92559980	8000	8000	8000	8000	0
64	20250304	192600	92559980	8000	8000	8000	8000	0
65	20250304	192500	92559980	8000	8000	8000	8000	0
66	20250304	192400	92559980	8000	8000	8000	8000	0
67	20250304	192300	92559980	8000	8000	8000	8000	0
68	20250304	192200	92559980	8000	8000	8000	8000	0
69	20250304	192100	92559980	8000	8000	8000	8000	0
70	20250304	192000	92559980	8000	8000	8000	8000	0
71	20250304	191900	92559980	8000	8000	8000	8000	0
72	20250304	191800	92559980	8000	8000	8000	8000	0
73	20250304	191700	92559980	8000	8000	8000	8000	0
74	20250304	191600	92559980	8000	8000	8000	8000	0
75	20250304	191500	92559980	8000	8000	8000	8000	0
76	20250304	191400	92559980	8000	8000	8000	8000	0
77	20250304	191300	92559980	8000	8000	8000	8000	0
78	20250304	191200	92559980	8000	8000	8000	8000	0
79	20250304	191100	92559980	8000	8000	8000	8000	0
80	20250304	191000	92559980	8000	8000	8000	8000	0
81	20250304	190900	92559980	8000	8000	8000	8000	0
82	20250304	190800	92559980	8000	8000	8000	8000	0
83	20250304	190700	92559980	8000	8000	8000	8000	0
84	20250304	190600	92559980	8000	8000	8000	8000	0
85	20250304	190500	92559980	8000	8000	8000	8000	0
86	20250304	190400	92559980	8000	8000	8000	8000	0
87	20250304	190300	92559980	8000	8000	8000	8000	0
88	20250304	190200	92559980	8000	8000	8000	8000	0
89	20250304	190100	92559980	8000	8000	8000	8000	0
90	20250304	190000	92559980	8000	8000	8000	8000	0
91	20250304	185900	92559980	8000	8000	8000	8000	0
92	20250304	185800	92559980	8000	8000	8000	8000	376
93	20250304	185700	92559980	8000	8000	8000	8000	0
94	20250304	185600	92559980	8000	8000	8000	8000	0
95	20250304	185500	92559980	8000	8000	8000	8000	0
96	20250304	185400	92559980	8000	8000	8000	8000	0
97	20250304	185300	92559980	8000	8000	8000	8000	0
98	20250304	185200	92559980	8000	8000	8000	8000	0
99	20250304	185100	92559980	8000	8000	8000	8000	0
100	20250304	185000	92559980	8000	8000	8000	8000	0
101	20250304	184900	92559980	8000	8000	8000	8000	0
102	20250304	184800	92559980	8000	8000	8000	8000	0
103	20250304	184700	92559980	8000	8000	8000	8000	0
104	20250304	184600	92559980	8000	8000	8000	8000	0
105	20250304	184500	92559980	8000	8000	8000	8000	0
106	20250304	184400	92559980	8000	8000	8000	8000	0
107	20250304	184300	92559980	8000	8000	8000	8000	0
108	20250304	184200	92559980	8000	8000	8000	8000	0
109	20250304	184100	92559980	8000	8000	8000	8000	0
110	20250304	184000	92559980	8000	8000	8000	8000	0
111	20250304	183900	92559980	8000	8000	8000	8000	0
112	20250304	183800	92559980	8000	8000	8000	8000	0
113	20250304	183700	92559980	8000	8000	8000	8000	0
114	20250304	183600	92559980	8000	8000	8000	8000	0
115	20250304	183500	92559980	8000	8000	8000	8000	0
116	20250304	183400	92559980	8000	8000	8000	8000	0
117	20250304	183300	92559980	8000	8000	8000	8000	0
118	20250304	183200	92559980	8000	8000	8000	8000	0
119	20250304	183100	92559980	8000	8000	8000	8000	0
120	20250304	183000	92559980	8000	8000	8000	8000	0
121	20250304	182900	92559980	8000	8000	8000	8000	0
122	20250304	182800	92559980	8000	8000	8000	8000	376
123	20250304	182700	92559980	8000	8000	8000	8000	0
124	20250304	182600	92559980	8000	8000	8000	8000	0
125	20250304	182500	92559980	8000	8000	8000	8000	0
126	20250304	182400	92559980	8000	8000	8000	8000	0
127	20250304	182300	92559980	8000	8000	8000	8000	0
128	20250304	182200	92559980	8000	8000	8000	8000	0
129	20250304	182100	92559980	8000	8000	8000	8000	0
130	20250304	182000	92559980	8000	8000	8000	8000	0
131	20250304	181900	92559980	8000	8000	8000	8000	0
132	20250304	181800	92559980	8000	8000	8000	8000	0
133	20250304	181700	92559980	8000	8000	8000	8000	0
134	20250304	181600	92559980	8000	8000	8000	8000	0
135	20250304	181500	92559980	8000	8000	8000	8000	0
136	20250304	181400	92559980	8000	8000	8000	8000	0
137	20250304	181300	92559980	8000	8000	8000	8000	0
138	20250304	181200	92559980	8000	8000	8000	8000	0
139	20250304	181100	92559980	8000	8000	8000	8000	0
140	20250304	181000	92559980	8000	8000	8000	8000	0
141	20250304	180900	92559980	8000	8000	8000	8000	0
142	20250304	180800	92559980	8000	8000	8000	8000	0
143	20250304	180700	92559980	8000	8000	8000	8000	0
144	20250304	180600	92559980	8000	8000	8000	8000	0
145	20250304	180500	92559980	8000	8000	8000	8000	0
146	20250304	180400	92559980	8000	8000	8000	8000	0
147	20250304	180300	92559980	8000	8000	8000	8000	0
148	20250304	180200	92559980	8000	8000	8000	8000	0
149	20250304	180100	92559980	8000	8000	8000	8000	0
150	20250304	180000	92559980	8000	8000	8000	8000	0
151	20250304	175900	92559980	8000	8000	8000	8000	0
152	20250304	175800	92559980	8000	8000	8000	8000	376
153	20250304	175700	92559980	8000	8000	8000	8000	0
154	20250304	175600	92559980	8000	8000	8000	8000	0
155	20250304	175500	92559980	8000	8000	8000	8000	0
156	20250304	175400	92559980	8000	8000	8000	8000	0
157	20250304	175300	92559980	8000	8000	8000	8000	0
158	20250304	175200	92559980	8000	8000	8000	8000	0
159	20250304	175100	92559980	8000	8000	8000	8000	0
160	20250304	175000	92559980	8000	8000	8000	8000	0
161	20250304	174900	92559980	8000	8000	8000	8000	0
162	20250304	174800	92559980	8000	8000	8000	8000	0
163	20250304	174700	92559980	8000	8000	8000	8000	0
164	20250304	174600	92559980	8000	8000	8000	8000	0
165	20250304	174500	92559980	8000	8000	8000	8000	0
166	20250304	174400	92559980	8000	8000	8000	8000	0
167	20250304	174300	92559980	8000	8000	8000	8000	0
168	20250304	174200	92559980	8000	8000	8000	8000	0
169	20250304	174100	92559980	8000	8000	8000	8000	0
170	20250304	174000	92559980	8000	8000	8000	8000	0
171	20250304	173900	92559980	8000	8000	8000	8000	0
172	20250304	173800	92559980	8000	8000	8000	8000	0
173	20250304	173700	92559980	8000	8000	8000	8000	0
174	20250304	173600	92559980	8000	8000	8000	8000	0
175	20250304	173500	92559980	8000	8000	8000	8000	0
176	20250304	173400	92559980	8000	8000	8000	8000	0
177	20250304	173300	92559980	8000	8000	8000	8000	0
178	20250304	173200	92559980	8000	8000	8000	8000	0
179	20250304	173100	92559980	8000	8000	8000	8000	0
180	20250304	173000	92559980	8000	8000	8000	8000	0
181	20250304	172900	92559980	8000	8000	8000	8000	0
182	20250304	172800	92559980	8000	8000	8000	8000	376
183	20250304	172700	92559980	8000	8000	8000	8000	0
184	20250304	172600	92559980	8000	8000	8000	8000	0
185	20250304	172500	92559980	8000	8000	8000	8000	0
186	20250304	172400	92559980	8000	8000	8000	8000	0
187	20250304	172300	92559980	8000	8000	8000	8000	0
188	20250304	172200	92559980	8000	8000	8000	8000	0
189	20250304	172100	92559980	8000	8000	8000	8000	0
190	20250304	172000	92559980	8000	8000	8000	8000	0
191	20250304	171900	92559980	8000	8000	8000	8000	0
192	20250304	171800	92559980	8000	8000	8000	8000	0
193	20250304	171700	92559980	8000	8000	8000	8000	0
194	20250304	171600	92559980	8000	8000	8000	8000	0
195	20250304	171500	92559980	8000	8000	8000	8000	0
196	20250304	171400	92559980	8000	8000	8000	8000	0
197	20250304	171300	92559980	8000	8000	8000	8000	0
198	20250304	171200	92559980	8000	8000	8000	8000	0
199	20250304	171100	92559980	8000	8000	8000	8000	0
200	20250304	171000	92559980	8000	8000	8000	8000	0
201	20250304	170900	92559980	8000	8000	8000	8000	0
202	20250304	170800	92559980	8000	8000	8000	8000	0
203	20250304	170700	92559980	8000	8000	8000	8000	0
204	20250304	170600	92559980	8000	8000	8000	8000	0
205	20250304	170500	92559980	8000	8000	8000	8000	0
206	20250304	170400	92559980	8000	8000	8000	8000	0
207	20250304	170300	92559980	8000	8000	8000	8000	0
208	20250304	170200	92559980	8000	8000	8000	8000	0
209	20250304	170100	92559980	8000	8000	8000	8000	0
210	20250304	170000	92559980	8000	8000	8000	8000	0
211	20250304	165900	92559980	8000	8000	8000	8000	0
212	20250304	165800	92559980	8000	8000	8000	8000	376
213	20250304	165700	92559980	8000	8000	8000	8000	0
214	20250304	165600	92559980	8000	8000	8000	8000	0
215	20250304	165500	92559980	8000	8000	8000	8000	0
216	20250304	165400	92559980	8000	8000	8000	8000	0
217	20250304	165300	92559980	8000	8000	8000	8000	0
218	20250304	165200	92559980	8000	8000	8000	8000	0
219	20250304	165100	92559980	8000	8000	8000	8000	0
220	20250304	165000	92559980	8000	8000	8000	8000	0
221	20250304	164900	92559980	8000	8000	8000	8000	0
222	20250304	164800	92559980	8000	8000	8000	8000	0
223	20250304	164700	92559980	8000	8000	8000	8000	0
224	20250304	164600	92559980	8000	8000	8000	8000	0
225	20250304	164500	92559980	8000	8000	8000	8000	0
226	20250304	164400	92559980	8000	8000	8000	8000	0
227	20250304	164300	92559980	8000	8000	8000	8000	0
228	20250304	164200	92559980	8000	8000	8000	8000	0
229	20250304	164100	92559980	8000	8000	8000	8000	0
230	20250304	164000	92559980	8000	8000	8000	8000	0
231	20250304	163900	92559980	8000	8000	8000	8000	0
232	20250304	163800	92559980	8000	8000	8000	8000	0
233	20250304	163700	92559980	8000	8000	8000	8000	0
234	20250304	163600	92559980	8000	8000	8000	8000	0
235	20250304	163500	92559980	8000	8000	8000	8000	0
236	20250304	163400	92559980	8000	8000	8000	8000	0
237	20250304	163300	92559980	8000	8000	8000	8000	0
238	20250304	163200	92559980	8000	8000	8000	8000	0
239	20250304	163100	92559980	8000	8000	8000	8000	0
240	20250304	163000	92559980	8000	8000	8000	8000	0
241	20250304	162900	92559980	8000	8000	8000	8000	0
242	20250304	162800	92559980	8000	8000	8000	8000	376
243	20250304	162700	92559980	8000	8000	8000	8000	0
244	20250304	162600	92559980	8000	8000	8000	8000	0
245	20250304	162500	92559980	8000	8000	8000	8000	0
246	20250304	162400	92559980	8000	8000	8000	8000	0
247	20250304	162300	92559980	8000	8000	8000	8000	0
248	20250304	162200	92559980	8000	8000	8000	8000	0
249	20250304	162100	92559980	8000	8000	8000	8000	0
250	20250304	162000	92559980	8000	8000	8000	8000	0
251	20250304	161900	92559980	8000	8000	8000	8000	0
252	20250304	161800	92559980	8000	8000	8000	8000	0
253	20250304	161700	92559980	8000	8000	8000	8000	0
254	20250304	161600	92559980	8000	8000	8000	8000	0
255	20250304	161500	92559980	8000	8000	8000	8000	0
256	20250304	161400	92559980	8000	8000	8000	8000	0
257	20250304	161300	92559980	8000	8000	8000	8000	0
258	20250304	161200	92559980	8000	8000	8000	8000	0
259	20250304	161100	92559980	8000	8000	8000	8000	0
260	20250304	161000	92559980	8000	8000	8000	8000	0
261	20250304	160900	92559980	8000	8000	8000	8000	0
262	20250304	160800	92559980	8000	8000	8000	8000	0
263	20250304	160700	92559980	8000	8000	8000	8000	0
264	20250304	160600	92559980	8000	8000	8000	8000	0
265	20250304	160500	92559980	8000	8000	8000	8000	0
266	20250304	160400	92559980	8000	8000	8000	8000	0
267	20250304	160300	92559980	8000	8000	8000	8000	0
268	20250304	160200	92559980	8000	8000	8000	8000	0
269	20250304	160100	92559980	8000	8000	8000	8000	0
270	20250304	160000	92559980	8000	8000	8000	8000	0
271	20250304	155900	92559980	8000	8000	8000	8000	0
272	20250304	155800	92559980	8000	8000	8000	8000	376
273	20250304	155700	92559980	8000	8000	8000	8000	0
274	20250304	155600	92559980	8000	8000	8000	8000	0
275	20250304	155500	92559980	8000	8000	8000	8000	0
276	20250304	155400	92559980	8000	8000	8000	8000	0
277	20250304	155300	92559980	8000	8000	8000	8000	0
278	20250304	155200	92559980	8000	8000	8000	8000	0
279	20250304	155100	92559980	8000	8000	8000	8000	0
280	20250304	155000	92559980	8000	8000	8000	8000	0
281	20250304	154900	92559980	8000	8000	8000	8000	0
282	20250304	154800	92559980	8000	8000	8000	8000	0
283	20250304	154700	92559980	8000	8000	8000	8000	0
284	20250304	154600	92559980	8000	8000	8000	8000	0
285	20250304	154500	92559980	8000	8000	8000	8000	0
286	20250304	154400	92559980	8000	8000	8000	8000	0
287	20250304	154300	92559980	8000	8000	8000	8000	0
288	20250304	154200	92559980	8000	8000	8000	8000	0
289	20250304	154100	92559980	8000	8000	8000	8000	0
290	20250304	154000	92559980	8000	8000	8000	8000	0
291	20250304	153900	92559980	8000	8000	8000	8000	0
292	20250304	153800	92559980	8000	8000	8000	8000	0
293	20250304	153700	92559980	8000	8000	8000	8000	0
294	20250304	153600	92559980	8000	8000	8000	8000	0
295	20250304	153500	92559980	8000	8000	8000	8000	0
296	20250304	153400	92559980	8000	8000	8000	8000	0
297	20250304	153300	92559980	8000	8000	8000	8000	0
298	20250304	153200	92559980	8000	8000	8000	8000	0
299	20250304	153100	92559980	8000	8000	8000	8000	0
300	20250304	153000	92559980	8000	8000	8000	8000	376
301	20250304	152900	89551980	8010	8010	8010	8010	0
302	20250304	152800	89551980	8010	8010	8010	8010	0
303	20250304	152700	89551980	8010	8010	8010	8010	0
304	20250304	152600	89551980	8010	8010	8010	8010	0
305	20250304	152500	89551980	8010	8010	8010	8010	0
306	20250304	152400	89551980	8010	8010	8010	8010	0
307	20250304	152300	89551980	8010	8010	8010	8010	0
308	20250304	152200	89551980	8010	8010	8010	8010	0
309	20250304	152100	89551980	8010	8010	8010	8010	0
310	20250304	152000	89551980	8010	8010	8010	8010	0
311	20250304	151900	89551980	8010	8010	8010	8010	17
312	20250304	151800	89415810	7990	7990	7990	7990	0
313	20250304	151700	89415810	7990	7990	7990	7990	0
314	20250304	151600	89415810	7990	7990	7990	7990	0
315	20250304	151500	89415810	7990	7990	7990	7990	458
316	20250304	151400	85756390	8000	8000	8000	8000	0
317	20250304	151300	85756390	8000	8000	8000	8000	175
318	20250304	151200	84356390	8000	8000	8000	8000	0
319	20250304	151100	84356390	8000	8000	8000	8000	0
320	20250304	151000	84356390	8000	8000	8000	8000	0
321	20250304	150900	84356390	8000	8000	8000	8000	0
322	20250304	150800	84356390	8000	8000	8000	8000	0
323	20250304	150700	84356390	8000	8000	8000	8000	0
324	20250304	150600	84356390	8000	8000	8000	8000	0
325	20250304	150500	84356390	8000	8000	8000	8000	114
326	20250304	150400	83444390	8000	7990	8000	7990	165
327	20250304	150300	82125090	7980	7980	7980	7980	0
328	20250304	150200	82125090	7980	7980	7980	7980	0
329	20250304	150100	82125090	7980	7980	7980	7980	0
330	20250304	150000	82125090	7980	7980	7980	7980	3
331	20250304	145900	82101150	8000	8000	8000	8000	0
332	20250304	145800	82101150	8000	8000	8000	8000	0
333	20250304	145700	82101150	8000	8000	8000	8000	0
334	20250304	145600	82101150	8000	8000	8000	8000	0
335	20250304	145500	82101150	8000	8000	8000	8000	1
336	20250304	145400	82093150	8000	8000	8000	8000	0
337	20250304	145300	82093150	8000	8000	8000	8000	0
338	20250304	145200	82093150	8000	8000	8000	8000	0
339	20250304	145100	82093150	8000	8000	8000	8000	2
340	20250304	145000	82077150	7980	7980	7980	7980	0
341	20250304	144900	82077150	7980	7980	7980	7980	134
342	20250304	144800	81007830	7980	7980	7980	7980	0
343	20250304	144700	81007830	7980	7980	7980	7980	0
344	20250304	144600	81007830	7980	7980	7980	7980	0
345	20250304	144500	81007830	7980	7980	7980	7980	0
346	20250304	144400	81007830	7980	7980	7980	7980	0
347	20250304	144300	81007830	7980	7980	7980	7980	0
348	20250304	144200	81007830	7980	7980	7980	7980	0
349	20250304	144100	81007830	7980	7980	7980	7980	0
350	20250304	144000	81007830	7980	8000	8000	7980	80
351	20250304	143900	80368720	8010	8010	8010	8010	0
352	20250304	143800	80368720	8010	8010	8010	8010	0
353	20250304	143700	80368720	8010	8010	8010	8010	0
354	20250304	143600	80368720	8010	8010	8010	8010	0
355	20250304	143500	80368720	8010	8010	8010	8010	0
356	20250304	143400	80368720	8010	8010	8010	8010	0
357	20250304	143300	80368720	8010	8010	8010	8010	0
358	20250304	143200	80368720	8010	8010	8010	8010	0
359	20250304	143100	80368720	8010	8020	8020	8010	17
360	20250304	143000	80232450	8020	8020	8020	8020	0
361	20250304	142900	80232450	8020	8020	8020	8020	0
362	20250304	142800	80232450	8020	8020	8020	8020	0
363	20250304	142700	80232450	8020	8020	8020	8020	0
364	20250304	142600	80232450	8020	8020	8020	8020	0
365	20250304	142500	80232450	8020	8030	8030	8020	34
366	20250304	142400	79959750	8030	8040	8040	8030	105
367	20250304	142300	79115600	8060	8060	8060	8060	0
368	20250304	142200	79115600	8060	8060	8060	8060	0
369	20250304	142100	79115600	8060	8060	8060	8060	0
370	20250304	142000	79115600	8060	8060	8060	8060	0
371	20250304	141900	79115600	8060	8060	8060	8060	0
372	20250304	141800	79115600	8060	8060	8060	8060	221
373	20250304	141700	77334340	8050	8050	8050	8050	4
374	20250304	141600	77302140	8050	8050	8050	8050	0
375	20250304	141500	77302140	8050	8050	8050	8050	7
376	20250304	141400	77245790	8060	8060	8060	8060	0
377	20250304	141300	77245790	8060	8060	8060	8060	6
378	20250304	141200	77197430	8060	8060	8060	8060	9
379	20250304	141100	77124890	8060	8060	8060	8060	0
380	20250304	141000	77124890	8060	8060	8060	8060	0
381	20250304	140900	77124890	8060	8060	8060	8060	6
382	20250304	140800	77076530	8060	8060	8060	8060	6
383	20250304	140700	77028170	8060	8050	8060	8050	295
384	20250304	140600	74650530	8060	8060	8060	8060	6
385	20250304	140500	74602170	8060	8060	8060	8060	3
386	20250304	140400	74577990	8060	8060	8060	8060	0
387	20250304	140300	74577990	8060	8060	8060	8060	12
388	20250304	140200	74481270	8060	8060	8060	8060	6
389	20250304	140100	74432910	8060	8060	8060	8060	0
390	20250304	140000	74432910	8060	8060	8060	8060	11
391	20250304	135900	74344250	8060	8060	8060	8060	3
392	20250304	135800	74320070	8060	8060	8060	8060	6
393	20250304	135700	74271710	8060	8060	8060	8060	16
394	20250304	135600	74142750	8060	8060	8060	8060	3
395	20250304	135500	74118570	8060	8060	8060	8060	1
396	20250304	135400	74110510	8060	8060	8060	8060	13
397	20250304	135300	74005730	8060	8060	8060	8060	6
398	20250304	135200	73957370	8060	8060	8060	8060	6
399	20250304	135100	73909010	8060	8060	8060	8060	13
400	20250304	135000	73804230	8060	8060	8060	8060	1
401	20250304	134900	73796170	8060	8060	8060	8060	3
402	20250304	134800	73771990	8060	8060	8060	8050	21
403	20250304	134700	73602810	8050	8050	8050	8050	0
404	20250304	134600	73602810	8050	8050	8050	8050	24
405	20250304	134500	73409610	8050	8050	8050	8050	8
406	20250304	134400	73345210	8040	8040	8040	8040	0
407	20250304	134300	73345210	8040	8040	8040	8040	9
408	20250304	134200	73272850	8040	8040	8040	8040	9
409	20250304	134100	73200490	8040	8040	8040	8040	10
410	20250304	134000	73120090	8050	8050	8050	8050	0
411	20250304	133900	73120090	8050	8030	8050	8030	1112
412	20250304	133800	64174510	8030	8010	8030	8010	50
413	20250304	133700	63773750	8010	8010	8010	8010	6
414	20250304	133600	63725690	8010	8010	8010	8010	0
415	20250304	133500	63725690	8010	8010	8010	8010	14
416	20250304	133400	63613550	8010	8010	8010	8010	3
417	20250304	133300	63589520	8010	8010	8010	8010	6
418	20250304	133200	63541460	8010	8000	8010	8000	18
419	20250304	133100	63397300	8000	8000	8000	8000	1
420	20250304	133000	63389300	8010	8000	8010	8000	500
421	20250304	132900	59385690	8000	8000	8000	8000	13
422	20250304	132800	59281690	8000	8000	8000	8000	9
423	20250304	132700	59209690	8000	8000	8000	8000	3
424	20250304	132600	59185690	8000	8000	8000	8000	13
425	20250304	132500	59081690	8000	8000	8000	8000	4
426	20250304	132400	59049690	8000	8000	8000	8000	0
427	20250304	132300	59049690	8000	8000	8000	8000	19
428	20250304	132200	58897690	8000	8000	8000	8000	6
429	20250304	132100	58849690	8000	8000	8000	8000	0
430	20250304	132000	58849690	8000	7990	8000	7990	112
431	20250304	131900	57954670	7990	7990	7990	7990	3
432	20250304	131800	57930700	7990	7990	7990	7990	6
433	20250304	131700	57882760	7990	7990	7990	7990	16
434	20250304	131600	57754920	7990	7990	7990	7990	3
435	20250304	131500	57730950	7990	7990	7990	7990	1
436	20250304	131400	57722960	7990	7990	7990	7990	13
437	20250304	131300	57619090	7990	7990	7990	7990	9
438	20250304	131200	57547180	7990	7990	7990	7990	3
439	20250304	131100	57523210	7990	7990	7990	7990	13
440	20250304	131000	57419340	7990	7990	7990	7990	4
441	20250304	130900	57387380	7990	7990	7990	7990	0
442	20250304	130800	57387380	7990	7990	7990	7990	19
443	20250304	130700	57235570	7990	7990	7990	7990	15
444	20250304	130600	57115720	7990	7990	7990	7990	4
445	20250304	130500	57083760	7990	7990	7990	7990	14
446	20250304	130400	56971900	7990	7990	7990	7990	3
447	20250304	130300	56947930	7990	7990	7990	7990	16
448	20250304	130200	56820090	7990	7990	7990	7990	16
449	20250304	130100	56692250	7990	7990	7990	7990	3
450	20250304	130000	56668280	7990	7990	7990	7990	1
451	20250304	125900	56660290	7990	7990	7990	7990	28
452	20250304	125800	56436570	7990	7990	7990	7990	9
453	20250304	125700	56364660	7990	7990	7990	7990	3
454	20250304	125600	56340690	7980	7980	7980	7980	30
455	20250304	125500	56101290	7980	7980	7980	7980	4
456	20250304	125400	56069370	7970	7970	7970	7970	69
457	20250304	125300	55519440	7970	7960	7970	7960	196
458	20250304	125200	53959090	7970	7970	7970	7970	6
459	20250304	125100	53911270	7970	7980	7980	7970	186
460	20250304	125000	52427050	7980	7960	7990	7960	1001
461	20250304	124900	44453070	7960	7970	7970	7960	500
462	20250304	124800	40473010	8000	7990	8000	7970	620
463	20250304	124700	35530960	8010	8000	8010	8000	431
464	20250304	124600	32081700	8000	8000	8000	8000	3
465	20250304	124500	32057700	8000	8000	8000	8000	1
466	20250304	124400	32049700	8000	8000	8000	8000	13
467	20250304	124300	31945700	8000	8000	8000	8000	9
468	20250304	124200	31873700	8000	8000	8000	8000	3
469	20250304	124100	31849700	8000	8000	8000	8000	14
470	20250304	124000	31737700	8000	8000	8000	8000	4
471	20250304	123900	31705700	8000	8000	8000	8000	0
472	20250304	123800	31705700	8000	8000	8000	8000	49
473	20250304	123700	31313700	8000	8000	8000	8000	6
474	20250304	123600	31265700	8000	8000	8000	8000	0
475	20250304	123500	31265700	8000	8000	8000	8000	14
476	20250304	123400	31153700	8000	8000	8000	8000	3
477	20250304	123300	31129700	8000	8000	8000	8000	6
478	20250304	123200	31081700	8000	8000	8000	8000	16
479	20250304	123100	30953700	8000	8000	8000	8000	3
480	20250304	123000	30929700	7990	7990	7990	7990	6
481	20250304	122900	30881760	8000	7990	8000	7990	506
482	20250304	122800	26837920	7990	7990	7990	7990	9
483	20250304	122700	26766010	7990	7990	7990	7990	3
484	20250304	122600	26742040	7990	7990	7990	7990	13
485	20250304	122500	26638170	7990	7990	7990	7990	1
486	20250304	122400	26630180	7980	7990	7990	7980	33
487	20250304	122300	26366790	7990	7990	7990	7990	38
488	20250304	122200	26063170	7990	7990	7990	7990	6
489	20250304	122100	26015230	7990	7990	7990	7990	0
490	20250304	122000	26015230	7990	7990	7990	7990	14
491	20250304	121900	25903370	7990	7990	7990	7990	3
492	20250304	121800	25879400	7990	7990	7990	7990	6
493	20250304	121700	25831460	7990	7990	7990	7990	9
494	20250304	121600	25759550	7980	7990	7990	7980	6
495	20250304	121500	25711640	7990	7990	7990	7990	1
496	20250304	121400	25703650	7990	7990	7990	7990	13
497	20250304	121300	25599780	7990	7990	7990	7990	9
498	20250304	121200	25527870	7990	7990	7990	7990	3
499	20250304	121100	25503900	7990	7990	7990	7990	13
500	20250304	121000	25400030	7990	7990	7990	7990	1
501	20250304	120900	25392040	7980	7980	7980	7980	0
502	20250304	120800	25392040	7980	7980	7980	7980	146
503	20250304	120700	24226960	7980	7980	7980	7980	6
504	20250304	120600	24179080	7980	7980	7980	7980	0
505	20250304	120500	24179080	7980	7980	7980	7980	14
506	20250304	120400	24067360	7980	7980	7980	7980	3
507	20250304	120300	24043420	7980	7980	7980	7980	6
508	20250304	120200	23995540	7980	7980	7980	7980	16
509	20250304	120100	23867860	7980	7980	7980	7980	3
510	20250304	120000	23843920	7980	7980	7980	7980	1
511	20250304	115900	23835940	7980	7980	7980	7980	13
512	20250304	115800	23732200	7980	7980	7980	7980	9
513	20250304	115700	23660380	7980	7980	7980	7980	3
514	20250304	115600	23636440	7980	7980	7980	7980	13
515	20250304	115500	23532700	7980	7970	7980	7970	2
516	20250304	115400	23516750	7980	7980	7980	7980	0
517	20250304	115300	23516750	7980	7980	7980	7980	19
518	20250304	115200	23365130	7980	7980	7980	7980	3
519	20250304	115100	23341190	7980	7980	7980	7980	22
520	20250304	115000	23165630	7980	7980	7980	7980	14
521	20250304	114900	23053910	7980	7980	7980	7980	0
522	20250304	114800	23053910	7980	7980	7980	7980	9
523	20250304	114700	22982090	7980	7980	7980	7980	16
524	20250304	114600	22854410	7980	7980	7980	7980	0
525	20250304	114500	22854410	7980	7980	7980	7980	3
526	20250304	114400	22830470	7970	7980	7980	7970	12
527	20250304	114300	22734770	7980	7980	7980	7980	7
528	20250304	114200	22678910	7970	7980	7980	7970	7
529	20250304	114100	22623090	7980	7980	7980	7980	6
530	20250304	114000	22575210	7980	7980	7980	7980	7
531	20250304	113900	22519350	7970	7980	7980	7970	6
532	20250304	113800	22471500	7980	7980	7980	7980	6
533	20250304	113700	22423620	7980	7980	7980	7980	16
534	20250304	113600	22295940	7980	7980	7980	7980	3
535	20250304	113500	22272000	7970	7970	7970	7970	0
536	20250304	113400	22272000	7970	7980	7980	7970	19
537	20250304	113300	22120440	7980	7980	7980	7980	3
538	20250304	113200	22096500	7970	7980	7980	7970	10
539	20250304	113100	22016770	7980	7980	7980	7980	6
540	20250304	113000	21968890	7970	7980	7980	7970	11
541	20250304	112900	21881210	7980	7980	7980	7980	0
542	20250304	112800	21881210	7980	7980	7980	7970	13
543	20250304	112700	21777480	7970	7970	7970	7970	6
544	20250304	112600	21729660	7980	7980	7980	7980	0
545	20250304	112500	21729660	7980	7970	7980	7970	14
546	20250304	112400	21618020	7970	7970	7970	7970	3
547	20250304	112300	21594110	7970	7980	7980	7970	13
548	20250304	112200	21490440	7980	7970	7980	7970	14
549	20250304	112100	21378800	7970	7970	7970	7970	3
550	20250304	112000	21354890	7970	7970	7970	7970	8
551	20250304	111900	21291130	7980	7980	7980	7980	6
552	20250304	111800	21243250	7970	7970	7970	7970	10
553	20250304	111700	21163550	7980	7980	7980	7980	3
554	20250304	111600	21139610	7970	7970	7970	7970	12
555	20250304	111500	21043970	7970	7970	7970	7970	12
556	20250304	111400	20948330	7980	7980	7980	7980	0
557	20250304	111300	20948330	7980	7940	7980	7940	345
558	20250304	111200	18208490	7940	7940	7940	7940	6
559	20250304	111100	18160850	7940	7940	7940	7940	0
560	20250304	111000	18160850	7940	7940	7940	7940	14
561	20250304	110900	18049690	7930	7930	7930	7930	2
562	20250304	110800	18033830	7930	7930	7930	7930	6
563	20250304	110700	17986250	7930	7930	7930	7930	16
564	20250304	110600	17859370	7930	7930	7930	7930	3
565	20250304	110500	17835580	7930	7930	7930	7930	1
566	20250304	110400	17827650	7930	7930	7930	7930	13
567	20250304	110300	17724560	7930	7930	7930	7930	9
568	20250304	110200	17653190	7930	7930	7930	7930	3
569	20250304	110100	17629400	7930	7930	7930	7930	13
570	20250304	110000	17526310	7930	7930	7930	7930	4
571	20250304	105900	17494590	7930	7930	7930	7930	0
572	20250304	105800	17494590	7930	7930	7930	7930	19
573	20250304	105700	17343920	7930	7930	7930	7930	6
574	20250304	105600	17296340	7930	7930	7930	7930	0
575	20250304	105500	17296340	7930	7930	7930	7930	15
576	20250304	105400	17177390	7930	7930	7930	7930	219
577	20250304	105300	15440720	7930	7930	7930	7930	6
578	20250304	105200	15393140	7930	7930	7930	7930	16
579	20250304	105100	15266260	7930	7930	7930	7930	4
580	20250304	105000	15234540	7930	7930	7930	7930	1
581	20250304	104900	15226610	7930	7930	7930	7930	13
582	20250304	104800	15123520	7930	7930	7930	7930	9
583	20250304	104700	15052150	7930	7930	7930	7930	3
584	20250304	104600	15028360	7930	7930	7930	7930	6
585	20250304	104500	14980780	7930	7920	7930	7920	126
586	20250304	104400	13981810	7920	7920	7920	7920	0
587	20250304	104300	13981810	7920	7930	7930	7920	23
588	20250304	104200	13799580	7930	7930	7930	7930	3
589	20250304	104100	13775790	7920	7920	7920	7920	0
590	20250304	104000	13775790	7920	7930	7930	7920	14
591	20250304	103900	13664780	7920	7920	7920	7920	3
592	20250304	103800	13641020	7930	7930	7930	7920	83
593	20250304	103700	12982900	7930	7930	7930	7920	11
594	20250304	103600	12895690	7920	7920	7920	7920	1
595	20250304	103500	12887770	7920	7920	7920	7920	1
596	20250304	103400	12879850	7920	7910	7920	7910	15
597	20250304	103300	12761070	7920	7920	7930	7920	9
598	20250304	103200	12689760	7940	7940	7940	7940	0
599	20250304	103100	12689760	7940	7940	7950	7920	158
600	20250304	103000	11437840	7950	7950	7950	7950	4
601	20250304	102900	11406040	7950	7950	7950	7950	6
602	20250304	102800	11358340	7960	7960	7970	7960	13
603	20250304	102700	11254800	7950	7960	7960	7950	29
604	20250304	102600	11024190	7960	7960	7960	7960	0
605	20250304	102500	11024190	7960	7970	7970	7960	21
606	20250304	102400	10856890	7970	7970	7970	7970	3
607	20250304	102300	10832980	7970	7970	7970	7970	6
608	20250304	102200	10785160	7970	7960	7970	7960	9
609	20250304	102100	10713460	7970	7950	7980	7950	27
610	20250304	102000	10498310	7950	7950	7950	7950	1
611	20250304	101900	10490360	7950	7950	7950	7950	13
612	20250304	101800	10387010	7950	7950	7950	7950	4
613	20250304	101700	10355210	7910	7950	7950	7910	17
614	20250304	101600	10220430	7940	7950	7950	7940	9
615	20250304	101500	10148910	7950	7950	7950	7950	40
616	20250304	101400	9830910	7910	7940	7940	7910	188
617	20250304	101300	8342020	7950	7950	7950	7950	19
618	20250304	101200	8190970	7950	7940	7950	7940	5
619	20250304	101100	8151250	7940	7940	7940	7940	8
620	20250304	101000	8087730	7940	7940	7940	7940	18
621	20250304	100900	7944810	7930	7940	7940	7930	14
622	20250304	100800	7833660	7940	7940	7940	7940	13
623	20250304	100700	7730440	7930	7930	7940	7930	14
624	20250304	100600	7619310	7930	7940	7940	7930	14
625	20250304	100500	7508220	7940	7940	7940	7940	1
626	20250304	100400	7500280	7930	7930	7940	7920	17
627	20250304	100300	7365490	7940	7920	7940	7920	8
628	20250304	100200	7302110	7940	7940	7940	7920	16
629	20250304	100100	7175220	7940	7940	7940	7940	17
630	20250304	100000	7040240	7930	7930	7930	7930	7
631	20250304	095900	6984730	7940	7940	7940	7940	0
632	20250304	095800	6984730	7940	7940	7940	7940	0
633	20250304	095700	6984730	7940	7940	7940	7940	1
634	20250304	095600	6976790	7940	7930	7940	7870	103
635	20250304	095500	6164930	7940	7940	7940	7940	14
636	20250304	095400	6053770	7950	7950	7950	7950	0
637	20250304	095300	6053770	7950	7950	7950	7950	0
638	20250304	095200	6053770	7950	7940	7950	7940	15
639	20250304	095100	5934650	7950	7950	7950	7950	0
640	20250304	095000	5934650	7950	7950	7950	7950	0
641	20250304	094900	5934650	7950	7910	7950	7910	7
642	20250304	094800	5879240	7920	7920	7920	7920	0
643	20250304	094700	5879240	7920	7920	7920	7920	0
644	20250304	094600	5879240	7920	7910	7920	7910	7
645	20250304	094500	5823860	7920	7920	7920	7920	0
646	20250304	094400	5823860	7920	7920	7920	7900	268
647	20250304	094300	3705440	7920	7910	7920	7910	7
648	20250304	094200	3650060	7920	7920	7920	7900	75
649	20250304	094100	3057500	7950	7950	7950	7950	0
650	20250304	094000	3057500	7950	7930	7950	7930	7
651	20250304	093900	3001970	7950	7950	7950	7950	0
652	20250304	093800	3001970	7950	7950	7950	7950	1
653	20250304	093700	2994020	7910	7930	7930	7910	58
654	20250304	093600	2534770	7950	7950	7950	7950	0
655	20250304	093500	2534770	7950	7950	7950	7950	1
656	20250304	093400	2526820	7930	7940	7940	7930	7
657	20250304	093300	2471250	7940	7940	7940	7940	0
658	20250304	093200	2471250	7940	7940	7940	7940	0
659	20250304	093100	2471250	7940	7940	7940	7940	6
660	20250304	093000	2423610	7950	7950	7950	7950	1
661	20250304	092900	2415660	7940	7940	7940	7940	0
662	20250304	092800	2415660	7940	7950	7950	7940	22
663	20250304	092700	2240920	7950	7950	7950	7950	0
664	20250304	092600	2240920	7950	7950	7950	7950	0
665	20250304	092500	2240920	7950	7950	7950	7950	6
666	20250304	092400	2193220	7950	7950	7950	7950	0
667	20250304	092300	2193220	7950	7950	7950	7950	0
668	20250304	092200	2193220	7950	7950	7950	7950	0
669	20250304	092100	2193220	7950	7940	7950	7940	6
670	20250304	092000	2145570	7950	7940	7950	7940	6
671	20250304	091900	2097920	7940	7940	7940	7940	6
672	20250304	091800	2050280	7950	7950	7950	7950	0
673	20250304	091700	2050280	7950	7950	7950	7950	20
674	20250304	091600	1891280	7950	7940	7950	7940	7
675	20250304	091500	1835690	7950	7950	7950	7950	0
676	20250304	091400	1835690	7950	7950	7950	7950	1
677	20250304	091300	1827740	7940	7970	7970	7940	9
678	20250304	091200	1756220	7930	7970	7970	7930	11
679	20250304	091100	1668590	7970	7970	7970	7970	5
680	20250304	091000	1628740	7980	7980	7980	7980	0
681	20250304	090900	1628740	7980	7980	7980	7980	0
682	20250304	090800	1628740	7980	7980	7980	7980	1
683	20250304	090700	1620760	7900	7910	7910	7900	12
684	20250304	090600	1525900	8000	8000	8000	8000	0
685	20250304	090500	1525900	8000	7990	8000	7990	12
686	20250304	090400	1430000	8000	8000	8000	8000	0
687	20250304	090300	1430000	8000	8000	8000	8000	0
688	20250304	090200	1430000	8000	8000	8000	8000	0
689	20250304	090100	1430000	8000	8000	8000	8000	0
690	20250304	090000	1430000	8000	7900	8000	7900	181