KissMeData/199430/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204300	702526565	9030	9030	9030	9030	947
3	20250304	204200	702526565	9030	9030	9030	9030	0
4	20250304	204100	702526565	9030	9030	9030	9030	0
5	20250304	204000	702526565	9030	9030	9030	9030	0
6	20250304	203900	702526565	9030	9030	9030	9030	0
7	20250304	203800	702526565	9030	9030	9030	9030	0
8	20250304	203700	702526565	9030	9030	9030	9030	0
9	20250304	203600	702526565	9030	9030	9030	9030	0
10	20250304	203500	702526565	9030	9030	9030	9030	0
11	20250304	203400	702526565	9030	9030	9030	9030	0
12	20250304	203300	702526565	9030	9030	9030	9030	0
13	20250304	203200	702526565	9030	9030	9030	9030	0
14	20250304	203100	702526565	9030	9030	9030	9030	0
15	20250304	203000	702526565	9030	9030	9030	9030	0
16	20250304	202900	702526565	9030	9030	9030	9030	0
17	20250304	202800	702526565	9030	9030	9030	9030	0
18	20250304	202700	702526565	9030	9030	9030	9030	0
19	20250304	202600	702526565	9030	9030	9030	9030	0
20	20250304	202500	702526565	9030	9030	9030	9030	0
21	20250304	202400	702526565	9030	9030	9030	9030	0
22	20250304	202300	702526565	9030	9030	9030	9030	0
23	20250304	202200	702526565	9030	9030	9030	9030	0
24	20250304	202100	702526565	9030	9030	9030	9030	0
25	20250304	202000	702526565	9030	9030	9030	9030	0
26	20250304	201900	702526565	9030	9030	9030	9030	0
27	20250304	201800	702526565	9030	9030	9030	9030	0
28	20250304	201700	702526565	9030	9030	9030	9030	0
29	20250304	201600	702526565	9030	9030	9030	9030	0
30	20250304	201500	702526565	9030	9030	9030	9030	0
31	20250304	201400	702526565	9030	9030	9030	9030	0
32	20250304	201300	702526565	9030	9030	9030	9030	947
33	20250304	201200	702526565	9030	9030	9030	9030	0
34	20250304	201100	702526565	9030	9030	9030	9030	0
35	20250304	201000	702526565	9030	9030	9030	9030	0
36	20250304	200900	702526565	9030	9030	9030	9030	0
37	20250304	200800	702526565	9030	9030	9030	9030	0
38	20250304	200700	702526565	9030	9030	9030	9030	0
39	20250304	200600	702526565	9030	9030	9030	9030	0
40	20250304	200500	702526565	9030	9030	9030	9030	0
41	20250304	200400	702526565	9030	9030	9030	9030	0
42	20250304	200300	702526565	9030	9030	9030	9030	0
43	20250304	200200	702526565	9030	9030	9030	9030	0
44	20250304	200100	702526565	9030	9030	9030	9030	0
45	20250304	200000	702526565	9030	9030	9030	9030	0
46	20250304	195900	702526565	9030	9030	9030	9030	0
47	20250304	195800	702526565	9030	9030	9030	9030	0
48	20250304	195700	702526565	9030	9030	9030	9030	0
49	20250304	195600	702526565	9030	9030	9030	9030	0
50	20250304	195500	702526565	9030	9030	9030	9030	0
51	20250304	195400	702526565	9030	9030	9030	9030	0
52	20250304	195300	702526565	9030	9030	9030	9030	0
53	20250304	195200	702526565	9030	9030	9030	9030	0
54	20250304	195100	702526565	9030	9030	9030	9030	0
55	20250304	195000	702526565	9030	9030	9030	9030	0
56	20250304	194900	702526565	9030	9030	9030	9030	0
57	20250304	194800	702526565	9030	9030	9030	9030	0
58	20250304	194700	702526565	9030	9030	9030	9030	0
59	20250304	194600	702526565	9030	9030	9030	9030	0
60	20250304	194500	702526565	9030	9030	9030	9030	0
61	20250304	194400	702526565	9030	9030	9030	9030	0
62	20250304	194300	702526565	9030	9030	9030	9030	947
63	20250304	194200	702526565	9030	9030	9030	9030	0
64	20250304	194100	702526565	9030	9030	9030	9030	0
65	20250304	194000	702526565	9030	9030	9030	9030	0
66	20250304	193900	702526565	9030	9030	9030	9030	0
67	20250304	193800	702526565	9030	9030	9030	9030	0
68	20250304	193700	702526565	9030	9030	9030	9030	0
69	20250304	193600	702526565	9030	9030	9030	9030	0
70	20250304	193500	702526565	9030	9030	9030	9030	0
71	20250304	193400	702526565	9030	9030	9030	9030	0
72	20250304	193300	702526565	9030	9030	9030	9030	0
73	20250304	193200	702526565	9030	9030	9030	9030	0
74	20250304	193100	702526565	9030	9030	9030	9030	0
75	20250304	193000	702526565	9030	9030	9030	9030	0
76	20250304	192900	702526565	9030	9030	9030	9030	0
77	20250304	192800	702526565	9030	9030	9030	9030	0
78	20250304	192700	702526565	9030	9030	9030	9030	0
79	20250304	192600	702526565	9030	9030	9030	9030	0
80	20250304	192500	702526565	9030	9030	9030	9030	0
81	20250304	192400	702526565	9030	9030	9030	9030	0
82	20250304	192300	702526565	9030	9030	9030	9030	0
83	20250304	192200	702526565	9030	9030	9030	9030	0
84	20250304	192100	702526565	9030	9030	9030	9030	0
85	20250304	192000	702526565	9030	9030	9030	9030	0
86	20250304	191900	702526565	9030	9030	9030	9030	0
87	20250304	191800	702526565	9030	9030	9030	9030	0
88	20250304	191700	702526565	9030	9030	9030	9030	0
89	20250304	191600	702526565	9030	9030	9030	9030	0
90	20250304	191500	702526565	9030	9030	9030	9030	0
91	20250304	191400	702526565	9030	9030	9030	9030	0
92	20250304	191300	702526565	9030	9030	9030	9030	947
93	20250304	191200	702526565	9030	9030	9030	9030	0
94	20250304	191100	702526565	9030	9030	9030	9030	0
95	20250304	191000	702526565	9030	9030	9030	9030	0
96	20250304	190900	702526565	9030	9030	9030	9030	0
97	20250304	190800	702526565	9030	9030	9030	9030	0
98	20250304	190700	702526565	9030	9030	9030	9030	0
99	20250304	190600	702526565	9030	9030	9030	9030	0
100	20250304	190500	702526565	9030	9030	9030	9030	0
101	20250304	190400	702526565	9030	9030	9030	9030	0
102	20250304	190300	702526565	9030	9030	9030	9030	0
103	20250304	190200	702526565	9030	9030	9030	9030	0
104	20250304	190100	702526565	9030	9030	9030	9030	0
105	20250304	190000	702526565	9030	9030	9030	9030	0
106	20250304	185900	702526565	9030	9030	9030	9030	0
107	20250304	185800	702526565	9030	9030	9030	9030	0
108	20250304	185700	702526565	9030	9030	9030	9030	0
109	20250304	185600	702526565	9030	9030	9030	9030	0
110	20250304	185500	702526565	9030	9030	9030	9030	0
111	20250304	185400	702526565	9030	9030	9030	9030	0
112	20250304	185300	702526565	9030	9030	9030	9030	0
113	20250304	185200	702526565	9030	9030	9030	9030	0
114	20250304	185100	702526565	9030	9030	9030	9030	0
115	20250304	185000	702526565	9030	9030	9030	9030	0
116	20250304	184900	702526565	9030	9030	9030	9030	0
117	20250304	184800	702526565	9030	9030	9030	9030	0
118	20250304	184700	702526565	9030	9030	9030	9030	0
119	20250304	184600	702526565	9030	9030	9030	9030	0
120	20250304	184500	702526565	9030	9030	9030	9030	0
121	20250304	184400	702526565	9030	9030	9030	9030	0
122	20250304	184300	702526565	9030	9030	9030	9030	947
123	20250304	184200	702526565	9030	9030	9030	9030	0
124	20250304	184100	702526565	9030	9030	9030	9030	0
125	20250304	184000	702526565	9030	9030	9030	9030	0
126	20250304	183900	702526565	9030	9030	9030	9030	0
127	20250304	183800	702526565	9030	9030	9030	9030	0
128	20250304	183700	702526565	9030	9030	9030	9030	0
129	20250304	183600	702526565	9030	9030	9030	9030	0
130	20250304	183500	702526565	9030	9030	9030	9030	0
131	20250304	183400	702526565	9030	9030	9030	9030	0
132	20250304	183300	702526565	9030	9030	9030	9030	0
133	20250304	183200	702526565	9030	9030	9030	9030	0
134	20250304	183100	702526565	9030	9030	9030	9030	0
135	20250304	183000	702526565	9030	9030	9030	9030	0
136	20250304	182900	702526565	9030	9030	9030	9030	0
137	20250304	182800	702526565	9030	9030	9030	9030	0
138	20250304	182700	702526565	9030	9030	9030	9030	0
139	20250304	182600	702526565	9030	9030	9030	9030	0
140	20250304	182500	702526565	9030	9030	9030	9030	0
141	20250304	182400	702526565	9030	9030	9030	9030	0
142	20250304	182300	702526565	9030	9030	9030	9030	0
143	20250304	182200	702526565	9030	9030	9030	9030	0
144	20250304	182100	702526565	9030	9030	9030	9030	0
145	20250304	182000	702526565	9030	9030	9030	9030	0
146	20250304	181900	702526565	9030	9030	9030	9030	0
147	20250304	181800	702526565	9030	9030	9030	9030	0
148	20250304	181700	702526565	9030	9030	9030	9030	0
149	20250304	181600	702526565	9030	9030	9030	9030	0
150	20250304	181500	702526565	9030	9030	9030	9030	0
151	20250304	181400	702526565	9030	9030	9030	9030	0
152	20250304	181300	702526565	9030	9030	9030	9030	947
153	20250304	181200	702526565	9030	9030	9030	9030	0
154	20250304	181100	702526565	9030	9030	9030	9030	0
155	20250304	181000	702526565	9030	9030	9030	9030	0
156	20250304	180900	702526565	9030	9030	9030	9030	0
157	20250304	180800	702526565	9030	9030	9030	9030	0
158	20250304	180700	702526565	9030	9030	9030	9030	0
159	20250304	180600	702526565	9030	9030	9030	9030	0
160	20250304	180500	702526565	9030	9030	9030	9030	0
161	20250304	180400	702526565	9030	9030	9030	9030	0
162	20250304	180300	702526565	9030	9030	9030	9030	0
163	20250304	180200	702526565	9030	9030	9030	9030	0
164	20250304	180100	702526565	9030	9030	9030	9030	0
165	20250304	180000	702526565	9030	9030	9030	9030	0
166	20250304	175900	702526565	9030	9030	9030	9030	0
167	20250304	175800	702526565	9030	9030	9030	9030	0
168	20250304	175700	702526565	9030	9030	9030	9030	0
169	20250304	175600	702526565	9030	9030	9030	9030	0
170	20250304	175500	702526565	9030	9030	9030	9030	0
171	20250304	175400	702526565	9030	9030	9030	9030	0
172	20250304	175300	702526565	9030	9030	9030	9030	0
173	20250304	175200	702526565	9030	9030	9030	9030	0
174	20250304	175100	702526565	9030	9030	9030	9030	0
175	20250304	175000	702526565	9030	9030	9030	9030	0
176	20250304	174900	702526565	9030	9030	9030	9030	0
177	20250304	174800	702526565	9030	9030	9030	9030	0
178	20250304	174700	702526565	9030	9030	9030	9030	0
179	20250304	174600	702526565	9030	9030	9030	9030	0
180	20250304	174500	702526565	9030	9030	9030	9030	0
181	20250304	174400	702526565	9030	9030	9030	9030	0
182	20250304	174300	702526565	9030	9030	9030	9030	947
183	20250304	174200	702526565	9030	9030	9030	9030	0
184	20250304	174100	702526565	9030	9030	9030	9030	0
185	20250304	174000	702526565	9030	9030	9030	9030	0
186	20250304	173900	702526565	9030	9030	9030	9030	0
187	20250304	173800	702526565	9030	9030	9030	9030	0
188	20250304	173700	702526565	9030	9030	9030	9030	0
189	20250304	173600	702526565	9030	9030	9030	9030	0
190	20250304	173500	702526565	9030	9030	9030	9030	0
191	20250304	173400	702526565	9030	9030	9030	9030	0
192	20250304	173300	702526565	9030	9030	9030	9030	0
193	20250304	173200	702526565	9030	9030	9030	9030	0
194	20250304	173100	702526565	9030	9030	9030	9030	0
195	20250304	173000	702526565	9030	9030	9030	9030	0
196	20250304	172900	702526565	9030	9030	9030	9030	0
197	20250304	172800	702526565	9030	9030	9030	9030	0
198	20250304	172700	702526565	9030	9030	9030	9030	0
199	20250304	172600	702526565	9030	9030	9030	9030	0
200	20250304	172500	702526565	9030	9030	9030	9030	0
201	20250304	172400	702526565	9030	9030	9030	9030	0
202	20250304	172300	702526565	9030	9030	9030	9030	0
203	20250304	172200	702526565	9030	9030	9030	9030	0
204	20250304	172100	702526565	9030	9030	9030	9030	0
205	20250304	172000	702526565	9030	9030	9030	9030	0
206	20250304	171900	702526565	9030	9030	9030	9030	0
207	20250304	171800	702526565	9030	9030	9030	9030	0
208	20250304	171700	702526565	9030	9030	9030	9030	0
209	20250304	171600	702526565	9030	9030	9030	9030	0
210	20250304	171500	702526565	9030	9030	9030	9030	0
211	20250304	171400	702526565	9030	9030	9030	9030	0
212	20250304	171300	702526565	9030	9030	9030	9030	947
213	20250304	171200	702526565	9030	9030	9030	9030	0
214	20250304	171100	702526565	9030	9030	9030	9030	0
215	20250304	171000	702526565	9030	9030	9030	9030	0
216	20250304	170900	702526565	9030	9030	9030	9030	0
217	20250304	170800	702526565	9030	9030	9030	9030	0
218	20250304	170700	702526565	9030	9030	9030	9030	0
219	20250304	170600	702526565	9030	9030	9030	9030	0
220	20250304	170500	702526565	9030	9030	9030	9030	0
221	20250304	170400	702526565	9030	9030	9030	9030	0
222	20250304	170300	702526565	9030	9030	9030	9030	0
223	20250304	170200	702526565	9030	9030	9030	9030	0
224	20250304	170100	702526565	9030	9030	9030	9030	0
225	20250304	170000	702526565	9030	9030	9030	9030	0
226	20250304	165900	702526565	9030	9030	9030	9030	0
227	20250304	165800	702526565	9030	9030	9030	9030	0
228	20250304	165700	702526565	9030	9030	9030	9030	0
229	20250304	165600	702526565	9030	9030	9030	9030	0
230	20250304	165500	702526565	9030	9030	9030	9030	0
231	20250304	165400	702526565	9030	9030	9030	9030	0
232	20250304	165300	702526565	9030	9030	9030	9030	0
233	20250304	165200	702526565	9030	9030	9030	9030	0
234	20250304	165100	702526565	9030	9030	9030	9030	0
235	20250304	165000	702526565	9030	9030	9030	9030	0
236	20250304	164900	702526565	9030	9030	9030	9030	0
237	20250304	164800	702526565	9030	9030	9030	9030	0
238	20250304	164700	702526565	9030	9030	9030	9030	0
239	20250304	164600	702526565	9030	9030	9030	9030	0
240	20250304	164500	702526565	9030	9030	9030	9030	0
241	20250304	164400	702526565	9030	9030	9030	9030	0
242	20250304	164300	702526565	9030	9030	9030	9030	947
243	20250304	164200	702526565	9030	9030	9030	9030	0
244	20250304	164100	702526565	9030	9030	9030	9030	0
245	20250304	164000	702526565	9030	9030	9030	9030	0
246	20250304	163900	702526565	9030	9030	9030	9030	0
247	20250304	163800	702526565	9030	9030	9030	9030	0
248	20250304	163700	702526565	9030	9030	9030	9030	0
249	20250304	163600	702526565	9030	9030	9030	9030	0
250	20250304	163500	702526565	9030	9030	9030	9030	0
251	20250304	163400	702526565	9030	9030	9030	9030	0
252	20250304	163300	702526565	9030	9030	9030	9030	0
253	20250304	163200	702526565	9030	9030	9030	9030	0
254	20250304	163100	702526565	9030	9030	9030	9030	0
255	20250304	163000	702526565	9030	9030	9030	9030	0
256	20250304	162900	702526565	9030	9030	9030	9030	0
257	20250304	162800	702526565	9030	9030	9030	9030	0
258	20250304	162700	702526565	9030	9030	9030	9030	0
259	20250304	162600	702526565	9030	9030	9030	9030	0
260	20250304	162500	702526565	9030	9030	9030	9030	0
261	20250304	162400	702526565	9030	9030	9030	9030	0
262	20250304	162300	702526565	9030	9030	9030	9030	0
263	20250304	162200	702526565	9030	9030	9030	9030	0
264	20250304	162100	702526565	9030	9030	9030	9030	0
265	20250304	162000	702526565	9030	9030	9030	9030	0
266	20250304	161900	702526565	9030	9030	9030	9030	0
267	20250304	161800	702526565	9030	9030	9030	9030	0
268	20250304	161700	702526565	9030	9030	9030	9030	0
269	20250304	161600	702526565	9030	9030	9030	9030	0
270	20250304	161500	702526565	9030	9030	9030	9030	0
271	20250304	161400	702526565	9030	9030	9030	9030	0
272	20250304	161300	702526565	9030	9030	9030	9030	947
273	20250304	161200	702526565	9030	9030	9030	9030	0
274	20250304	161100	702526565	9030	9030	9030	9030	0
275	20250304	161000	702526565	9030	9030	9030	9030	0
276	20250304	160900	702526565	9030	9030	9030	9030	0
277	20250304	160800	702526565	9030	9030	9030	9030	0
278	20250304	160700	702526565	9030	9030	9030	9030	0
279	20250304	160600	702526565	9030	9030	9030	9030	0
280	20250304	160500	702526565	9030	9030	9030	9030	0
281	20250304	160400	702526565	9030	9030	9030	9030	0
282	20250304	160300	702526565	9030	9030	9030	9030	0
283	20250304	160200	702526565	9030	9030	9030	9030	0
284	20250304	160100	702526565	9030	9030	9030	9030	0
285	20250304	160000	702526565	9030	9030	9030	9030	0
286	20250304	155900	702526565	9030	9030	9030	9030	0
287	20250304	155800	702526565	9030	9030	9030	9030	0
288	20250304	155700	702526565	9030	9030	9030	9030	0
289	20250304	155600	702526565	9030	9030	9030	9030	0
290	20250304	155500	702526565	9030	9030	9030	9030	0
291	20250304	155400	702526565	9030	9030	9030	9030	0
292	20250304	155300	702526565	9030	9030	9030	9030	0
293	20250304	155200	702526565	9030	9030	9030	9030	0
294	20250304	155100	702526565	9030	9030	9030	9030	0
295	20250304	155000	702526565	9030	9030	9030	9030	0
296	20250304	154900	702526565	9030	9030	9030	9030	0
297	20250304	154800	702526565	9030	9030	9030	9030	0
298	20250304	154700	702526565	9030	9030	9030	9030	0
299	20250304	154600	702526565	9030	9030	9030	9030	0
300	20250304	154500	702526565	9030	9030	9030	9030	0
301	20250304	154400	702526565	9030	9030	9030	9030	0
302	20250304	154300	702526565	9030	9030	9030	9030	947
303	20250304	154200	702526565	9030	9030	9030	9030	0
304	20250304	154100	702526565	9030	9030	9030	9030	0
305	20250304	154000	702526565	9030	9030	9030	9030	0
306	20250304	153900	702526565	9030	9030	9030	9030	0
307	20250304	153800	702526565	9030	9030	9030	9030	0
308	20250304	153700	702526565	9030	9030	9030	9030	0
309	20250304	153600	702526565	9030	9030	9030	9030	0
310	20250304	153500	702526565	9030	9030	9030	9030	0
311	20250304	153400	702526565	9030	9030	9030	9030	0
312	20250304	153300	702526565	9030	9030	9030	9030	0
313	20250304	153200	702526565	9030	9030	9030	9030	0
314	20250304	153100	702526565	9030	9030	9030	9030	0
315	20250304	153000	702526565	9030	9030	9030	9030	947
316	20250304	152900	693975155	9030	9030	9030	9030	0
317	20250304	152800	693975155	9030	9030	9030	9030	0
318	20250304	152700	693975155	9030	9030	9030	9030	0
319	20250304	152600	693975155	9030	9030	9030	9030	0
320	20250304	152500	693975155	9030	9030	9030	9030	0
321	20250304	152400	693975155	9030	9030	9030	9030	0
322	20250304	152300	693975155	9030	9030	9030	9030	0
323	20250304	152200	693975155	9030	9030	9030	9030	0
324	20250304	152100	693975155	9030	9030	9030	9030	0
325	20250304	152000	693975155	9030	9030	9030	9030	0
326	20250304	151900	693975155	9030	9030	9090	9030	63
327	20250304	151800	693406205	9030	9070	9090	9030	740
328	20250304	151700	686698705	9090	9090	9090	9090	0
329	20250304	151600	686698705	9090	9060	9090	9060	60
330	20250304	151500	686153905	9060	9060	9060	9060	6
331	20250304	151400	686099545	9100	9100	9100	9100	1
332	20250304	151300	686090445	9060	9060	9060	9060	0
333	20250304	151200	686090445	9060	9100	9100	9060	93
334	20250304	151100	685246145	9060	9060	9060	9060	1
335	20250304	151000	685237085	9100	9100	9100	9100	330
336	20250304	150900	682234085	9090	9090	9090	9090	50
337	20250304	150800	681779585	9090	9080	9090	9080	91
338	20250304	150700	680953135	9080	9070	9080	9070	49
339	20250304	150600	680508555	9070	9070	9070	9070	0
340	20250304	150500	680508555	9070	9060	9070	9060	20
341	20250304	150400	680327195	9060	9030	9060	9000	875
342	20250304	150300	672431805	9020	9020	9020	9020	0
343	20250304	150200	672431805	9020	9030	9030	9020	126
344	20250304	150100	671295235	9030	9030	9030	9030	50
345	20250304	150000	670843735	8990	9020	9020	8990	16
346	20250304	145900	670699865	9040	9040	9040	9040	10
347	20250304	145800	670609465	9060	9060	9060	9060	0
348	20250304	145700	670609465	9060	9050	9060	9020	2390
349	20250304	145600	649019725	9070	9070	9070	9070	0
350	20250304	145500	649019725	9070	9070	9070	9070	200
351	20250304	145400	647205725	9030	9070	9080	9030	22
352	20250304	145300	647006225	9080	9080	9080	9080	0
353	20250304	145200	647006225	9080	9050	9080	9050	22
354	20250304	145100	646806585	9030	9050	9050	9030	61
355	20250304	145000	646255735	9030	9030	9030	9030	150
356	20250304	144900	644901235	9030	9040	9040	9030	169
357	20250304	144800	643373875	9040	9040	9040	9040	0
358	20250304	144700	643373875	9040	9010	9040	9010	283
359	20250304	144600	640816775	9020	8990	9020	8990	18
360	20250304	144500	640654655	9030	9030	9030	9030	1
361	20250304	144400	640645625	9040	9020	9040	9020	274
362	20250304	144300	638171535	9020	9020	9020	9020	13
363	20250304	144200	638054275	9020	8990	9020	8990	96
364	20250304	144100	637190965	8990	8990	8990	8990	3
365	20250304	144000	637163995	8970	8970	8970	8970	25
366	20250304	143900	636939745	8970	8970	8970	8970	20
367	20250304	143800	636760345	8970	8970	8970	8970	53
368	20250304	143700	636284935	8970	8960	8970	8960	204
369	20250304	143600	634457055	8960	8970	8970	8960	26
370	20250304	143500	634224005	8990	8990	8990	8990	0
371	20250304	143400	634224005	8990	8980	8990	8980	22
372	20250304	143300	634026385	9020	9020	9020	9020	0
373	20250304	143200	634026385	9020	9020	9020	9020	0
374	20250304	143100	634026385	9020	9020	9020	9020	0
375	20250304	143000	634026385	9020	9020	9020	9020	2
376	20250304	142900	634008345	9030	8960	9030	8940	67
377	20250304	142800	633406625	8980	8980	8980	8980	1
378	20250304	142700	633397645	8990	8990	8990	8990	0
379	20250304	142600	633397645	8990	8990	8990	8990	0
380	20250304	142500	633397645	8990	9020	9020	8930	137
381	20250304	142400	632173275	9020	9020	9020	9010	10
382	20250304	142300	632083085	9020	9020	9020	9020	5
383	20250304	142200	632037985	9030	9030	9030	9030	0
384	20250304	142100	632037985	9030	9020	9030	9020	101
385	20250304	142000	631126115	8920	8950	8950	8910	359
386	20250304	141900	627923825	8960	8960	8960	8930	94
387	20250304	141800	627084105	8970	8970	8970	8970	40
388	20250304	141700	626725305	8970	9010	9010	8970	116
389	20250304	141600	625684585	9050	9050	9050	9050	0
390	20250304	141500	625684585	9050	9050	9050	9050	0
391	20250304	141400	625684585	9050	9050	9050	9050	0
392	20250304	141300	625684585	9050	8970	9050	8910	2354
393	20250304	141200	604650075	8980	8960	8980	8960	24
394	20250304	141100	604434755	9000	9000	9000	9000	2
395	20250304	141000	604416755	8960	8990	8990	8960	187
396	20250304	140900	602739525	8990	8990	8990	8990	300
397	20250304	140800	600042525	9010	9010	9010	9010	2
398	20250304	140700	600024505	9010	8970	9010	8970	674
399	20250304	140600	593961555	8980	8980	8980	8980	0
400	20250304	140500	593961555	8980	9000	9000	8980	1010
401	20250304	140400	584891735	8980	9000	9000	8980	40
402	20250304	140300	584531935	8980	8980	8980	8980	0
403	20250304	140200	584531935	8980	8980	8980	8980	16
404	20250304	140100	584388255	8980	8980	8980	8980	16
405	20250304	140000	584244575	8980	8980	8980	8980	15
406	20250304	135900	584109875	9010	9010	9010	9010	0
407	20250304	135800	584109875	9010	8980	9010	8970	723
408	20250304	135700	577617715	8990	8990	8990	8990	184
409	20250304	135600	575963555	9050	9050	9050	9050	0
410	20250304	135500	575963555	9050	9050	9050	9050	0
411	20250304	135400	575963555	9050	9050	9050	9050	37
412	20250304	135300	575628705	9000	9000	9000	9000	16
413	20250304	135200	575484705	8980	8980	8980	8980	0
414	20250304	135100	575484705	8980	8980	8980	8980	16
415	20250304	135000	575341025	8980	9000	9000	8980	201
416	20250304	134900	573535095	8990	8990	8990	8990	59
417	20250304	134800	573004685	9000	9010	9010	9000	114
418	20250304	134700	571978675	9050	9050	9050	9050	50
419	20250304	134600	571526175	9050	9030	9050	9030	100
420	20250304	134500	570621495	9050	9050	9050	9050	1
421	20250304	134400	570612445	9050	9000	9050	9000	6
422	20250304	134300	570558395	9000	9000	9000	9000	19
423	20250304	134200	570387395	9000	9000	9000	8990	270
424	20250304	134100	567957555	9010	9010	9010	9010	33
425	20250304	134000	567660225	9020	9010	9020	9010	54
426	20250304	133900	567173305	9020	9020	9020	9020	273
427	20250304	133800	564710845	9020	9030	9040	9020	622
428	20250304	133700	559094845	9040	9060	9060	9040	227
429	20250304	133600	557041295	9100	9100	9100	9100	0
430	20250304	133500	557041295	9100	9100	9100	9100	0
431	20250304	133400	557041295	9100	9100	9100	9100	0
432	20250304	133300	557041295	9100	9100	9100	9100	0
433	20250304	133200	557041295	9100	9080	9100	9080	241
434	20250304	133100	554850255	9060	9060	9060	9060	12
435	20250304	133000	554741535	9090	9080	9090	9080	166
436	20250304	132900	553232745	9060	9060	9060	9060	0
437	20250304	132800	553232745	9060	9060	9060	9060	0
438	20250304	132700	553232745	9060	9060	9060	9060	0
439	20250304	132600	553232745	9060	9060	9060	9060	16
440	20250304	132500	553087785	9060	9070	9070	9060	16
441	20250304	132400	552942735	9080	9080	9080	9080	0
442	20250304	132300	552942735	9080	9080	9080	9080	0
443	20250304	132200	552942735	9080	9080	9080	9080	11
444	20250304	132100	552842855	9090	9090	9090	9090	4
445	20250304	132000	552806495	9090	9100	9100	9090	11
446	20250304	131900	552706405	9100	9100	9100	9100	27
447	20250304	131800	552460705	9090	9080	9100	9080	458
448	20250304	131700	548299735	9080	9050	9080	9050	356
449	20250304	131600	545071945	9060	9060	9060	9060	0
450	20250304	131500	545071945	9060	9060	9060	9060	0
451	20250304	131400	545071945	9060	9060	9060	9060	1
452	20250304	131300	545062885	9030	9030	9030	9030	5
453	20250304	131200	545017735	9030	9030	9030	9030	16
454	20250304	131100	544873255	9030	9030	9030	9030	0
455	20250304	131000	544873255	9030	9030	9030	9030	9
456	20250304	130900	544791985	9030	9030	9030	9020	28
457	20250304	130800	544539305	9030	9040	9040	9030	12
458	20250304	130700	544430935	9040	9040	9040	9040	12
459	20250304	130600	544322455	9050	9050	9050	9050	1
460	20250304	130500	544313405	9060	9060	9060	9060	1
461	20250304	130400	544304345	9060	9020	9060	9020	12
462	20250304	130300	544196065	9020	9020	9020	9020	0
463	20250304	130200	544196065	9020	9020	9020	9020	15
464	20250304	130100	544060765	9020	9020	9020	9020	32
465	20250304	130000	543772125	9020	9020	9020	9020	0
466	20250304	125900	543772125	9020	9030	9030	9020	200
467	20250304	125800	541967765	9030	9020	9030	9020	31
468	20250304	125700	541688035	9060	9060	9060	9060	0
469	20250304	125600	541688035	9060	9060	9060	9060	5
470	20250304	125500	541642735	9070	9070	9070	9070	0
471	20250304	125400	541642735	9070	9070	9070	9070	0
472	20250304	125300	541642735	9070	9020	9070	9020	254
473	20250304	125200	539345915	9000	9000	9000	9000	55
474	20250304	125100	538850915	9000	9000	9000	9000	64
475	20250304	125000	538274915	9000	9000	9000	9000	1
476	20250304	124900	538265915	9000	8990	9000	8990	127
477	20250304	124800	537122975	8980	8980	8980	8980	0
478	20250304	124700	537122975	8980	8980	8980	8980	17
479	20250304	124600	536970315	9000	8990	9000	8990	210
480	20250304	124500	535082405	8990	9000	9000	8990	173
481	20250304	124400	533526635	8990	9000	9000	8990	3
482	20250304	124300	533499645	8990	8990	8990	8990	18
483	20250304	124200	533337825	9000	9000	9000	9000	0
484	20250304	124100	533337825	9000	9000	9000	9000	560
485	20250304	124000	528297825	9000	9010	9010	9000	122
486	20250304	123900	527199505	9010	9020	9020	9010	24
487	20250304	123800	526983165	9040	9040	9040	9040	0
488	20250304	123700	526983165	9040	9040	9040	9040	0
489	20250304	123600	526983165	9040	9040	9040	9040	2
490	20250304	123500	526965085	9000	9000	9000	9000	4
491	20250304	123400	526929085	9010	9010	9010	9010	70
492	20250304	123300	526298385	9010	9010	9010	9010	19
493	20250304	123200	526127195	9010	9010	9010	9010	0
494	20250304	123100	526127195	9010	9010	9010	9010	1
495	20250304	123000	526118185	9040	9040	9040	9040	9
496	20250304	122900	526036825	9020	9020	9020	9020	18
497	20250304	122800	525874465	9020	9020	9020	9020	200
498	20250304	122700	524070465	9000	9000	9000	9000	8
499	20250304	122600	523998465	9010	9010	9010	9010	16
500	20250304	122500	523854305	9020	9010	9020	9010	13
501	20250304	122400	523737095	9020	9020	9020	9020	560
502	20250304	122300	518685895	9030	9030	9030	9030	0
503	20250304	122200	518685895	9030	9020	9030	9020	19
504	20250304	122100	518514485	9020	9020	9020	9020	0
505	20250304	122000	518514485	9020	9020	9020	9020	50
506	20250304	121900	518063485	9020	9020	9020	9020	0
507	20250304	121800	518063485	9020	9030	9030	9020	96
508	20250304	121700	517197545	9020	9020	9020	9020	0
509	20250304	121600	517197545	9020	9020	9020	9020	2
510	20250304	121500	517179505	9020	9020	9020	9020	16
511	20250304	121400	517035185	9020	9030	9030	9020	152
512	20250304	121300	515662765	9030	9040	9040	9030	27
513	20250304	121200	515418945	9030	9030	9030	9030	36
514	20250304	121100	515093865	9040	9040	9040	9040	0
515	20250304	121000	515093865	9040	9040	9040	9040	0
516	20250304	120900	515093865	9040	9040	9040	9040	0
517	20250304	120800	515093865	9040	9030	9040	9030	26
518	20250304	120700	514858985	9030	9030	9030	9030	0
519	20250304	120600	514858985	9030	9030	9030	9030	15
520	20250304	120500	514723535	9030	9030	9030	9030	1
521	20250304	120400	514714505	9030	9030	9030	9030	152
522	20250304	120300	513341945	9040	9040	9040	9040	20
523	20250304	120200	513161145	9030	9030	9030	9030	0
524	20250304	120100	513161145	9030	9035	9035	9030	58
525	20250304	120000	512637395	9040	9040	9040	9040	3
526	20250304	115900	512610275	9035	9035	9035	9035	1
527	20250304	115800	512601240	9035	9035	9035	9035	1
528	20250304	115700	512592205	9020	9020	9020	9020	16
529	20250304	115600	512447885	9020	9020	9040	9020	11
530	20250304	115500	512348645	9020	9020	9020	9020	1
531	20250304	115400	512339625	9040	9030	9040	9030	312
532	20250304	115300	509522125	9030	9030	9030	9030	16
533	20250304	115200	509377645	9030	9030	9030	9030	0
534	20250304	115100	509377645	9030	9030	9030	9030	10
535	20250304	115000	509287345	9040	9070	9070	9030	493
536	20250304	114900	504826305	9100	9090	9100	9060	264
537	20250304	114800	502428535	9070	9070	9070	9070	0
538	20250304	114700	502428535	9070	9070	9070	9070	26
539	20250304	114600	502192715	9080	9080	9080	9080	0
540	20250304	114500	502192715	9080	9090	9090	9080	11
541	20250304	114400	502092825	9080	9080	9080	9080	16
542	20250304	114300	501947545	9100	9100	9100	9100	5
543	20250304	114200	501902045	9100	9100	9100	9100	31
544	20250304	114100	501619945	9110	9100	9120	9100	534
545	20250304	114000	496751805	9120	9120	9120	9120	0
546	20250304	113900	496751805	9120	9120	9120	9120	0
547	20250304	113800	496751805	9120	9120	9120	9120	0
548	20250304	113700	496751805	9120	9120	9120	9120	1
549	20250304	113600	496742685	9120	9120	9120	9120	152
550	20250304	113500	495356445	9070	9070	9070	9070	149
551	20250304	113400	494005015	9070	9070	9070	9070	0
552	20250304	113300	494005015	9070	9070	9070	9070	2
553	20250304	113200	493986875	9030	9030	9030	9030	546
554	20250304	113100	489056495	9030	9030	9030	9030	0
555	20250304	113000	489056495	9030	9030	9030	9030	0
556	20250304	112900	489056495	9030	9040	9040	9030	209
557	20250304	112800	487169215	9040	9030	9040	9030	117
558	20250304	112700	486111695	9040	9040	9040	9040	0
559	20250304	112600	486111695	9040	9040	9040	9040	6
560	20250304	112500	486057455	9040	9040	9040	9040	101
561	20250304	112400	485144415	9060	9060	9060	9060	40
562	20250304	112300	484782015	9060	9060	9060	9060	0
563	20250304	112200	484782015	9060	9060	9060	9060	21
564	20250304	112100	484591755	9060	9060	9060	9060	0
565	20250304	112000	484591755	9060	9060	9060	9060	0
566	20250304	111900	484591755	9060	9030	9060	9030	12
567	20250304	111800	484483335	9000	9000	9000	9000	0
568	20250304	111700	484483335	9000	9030	9030	9000	2006
569	20250304	111600	466428375	9030	9030	9030	9030	0
570	20250304	111500	466428375	9030	9030	9030	9030	0
571	20250304	111400	466428375	9030	9050	9050	9030	1816
572	20250304	111300	450016235	9080	9060	9080	9060	201
573	20250304	111200	448195155	9060	9100	9100	9060	10
574	20250304	111100	448104205	9100	9100	9100	9100	13
575	20250304	111000	447985905	9110	9110	9110	9110	16
576	20250304	110900	447840145	9110	9110	9130	9110	120
577	20250304	110800	446745145	9120	9120	9120	9120	1
578	20250304	110700	446736025	9130	9140	9140	9130	36
579	20250304	110600	446406995	9140	9150	9150	9140	48
580	20250304	110500	445968245	9160	9160	9160	9160	30
581	20250304	110400	445693445	9160	9160	9160	9160	6
582	20250304	110300	445638485	9160	9160	9160	9160	53
583	20250304	110200	445153005	9160	9160	9160	9160	32
584	20250304	110100	444859885	9160	9210	9220	9160	163
585	20250304	110000	443360195	9220	9220	9220	9220	29
586	20250304	105900	443092815	9220	9200	9230	9110	1332
587	20250304	105800	430922235	9230	9240	9240	9230	220
588	20250304	105700	428891505	9230	9220	9230	9220	184
589	20250304	105600	427194955	9220	9180	9220	9180	4562
590	20250304	105500	385277005	9180	9170	9180	9170	30
591	20250304	105400	385001625	9145	9150	9180	9145	52
592	20250304	105300	384524520	9150	9150	9150	9150	7
593	20250304	105200	384460470	9100	9100	9100	9100	696
594	20250304	105100	378126870	9090	9080	9090	9080	70
595	20250304	105000	377491220	9080	9080	9080	9080	0
596	20250304	104900	377491220	9080	9050	9080	9050	177
597	20250304	104800	375884770	9050	8980	9050	8980	1106
598	20250304	104700	365876890	9030	9020	9030	9020	18
599	20250304	104600	365714480	9000	8960	9000	8930	4195
600	20250304	104500	328203880	8960	8950	8960	8950	365
601	20250304	104400	324933630	8960	8960	8960	8960	0
602	20250304	104300	324933630	8960	8930	8960	8930	710
603	20250304	104200	318582760	8940	8940	8940	8940	0
604	20250304	104100	318582760	8940	8940	8940	8940	0
605	20250304	104000	318582760	8940	8940	8940	8940	0
606	20250304	103900	318582760	8940	8910	8940	8910	32
607	20250304	103800	318297590	8910	8920	8920	8910	186
608	20250304	103700	316640310	8910	8910	8910	8910	5
609	20250304	103600	316595760	8910	8910	8910	8910	0
610	20250304	103500	316595760	8910	8930	8930	8910	427
611	20250304	103400	312790390	8930	8930	8930	8930	116
612	20250304	103300	311754510	8930	8930	8930	8930	16
613	20250304	103200	311611630	8930	8930	8950	8930	62
614	20250304	103100	311057950	8940	8960	8960	8940	29
615	20250304	103000	310798260	8940	8950	8950	8940	295
616	20250304	102900	308160670	8970	8970	8970	8950	759
617	20250304	102800	301356980	8990	8990	8990	8990	2
618	20250304	102700	301339000	9000	9000	9000	8970	1680
619	20250304	102600	286243560	9040	9040	9040	9040	0
620	20250304	102500	286243560	9040	9010	9040	9000	174
621	20250304	102400	284676110	9050	9050	9050	9050	7
622	20250304	102300	284612760	9050	9010	9050	9000	1384
623	20250304	102200	272116130	9020	9020	9020	9020	48
624	20250304	102100	271683170	9040	9040	9040	9040	16
625	20250304	102000	271538530	9040	9040	9040	9040	9
626	20250304	101900	271457170	9020	9030	9035	9020	133
627	20250304	101800	270256920	9060	9060	9060	9060	0
628	20250304	101700	270256920	9060	9060	9060	9060	0
629	20250304	101600	270256920	9060	9060	9060	9060	0
630	20250304	101500	270256920	9060	9050	9060	9030	28
631	20250304	101400	270003670	9080	9080	9080	9080	0
632	20250304	101300	270003670	9080	9080	9080	9080	0
633	20250304	101200	270003670	9080	9080	9080	9080	0
634	20250304	101100	270003670	9080	9080	9080	9080	0
635	20250304	101000	270003670	9080	9080	9080	9080	0
636	20250304	100900	270003670	9080	9020	9080	9000	353
637	20250304	100800	266821040	9000	9055	9055	9000	336
638	20250304	100700	263792565	9080	9080	9080	9080	3
639	20250304	100600	263765325	9030	9030	9030	9030	36
640	20250304	100500	263440245	9020	9030	9030	9020	111
641	20250304	100400	262438025	9010	9080	9080	9010	65
642	20250304	100300	261851725	9020	9090	9090	9010	185
643	20250304	100200	260182965	9080	9080	9090	9080	127
644	20250304	100100	259028775	9040	9090	9090	9030	9
645	20250304	100000	258947405	9080	9070	9090	9020	123
646	20250304	095900	257830415	9070	9070	9070	9070	469
647	20250304	095800	253576585	9070	9070	9070	9070	111
648	20250304	095700	252569815	9070	9060	9070	9060	14
649	20250304	095600	252442895	9050	9050	9050	9050	47
650	20250304	095500	252017545	9050	9020	9050	9020	37
651	20250304	095400	251683625	8980	8980	8980	8980	0
652	20250304	095300	251683625	8980	8980	8980	8980	16
653	20250304	095200	251539945	8980	9000	9000	8980	845
654	20250304	095100	243936155	9000	8990	9000	8990	111
655	20250304	095000	242937215	8990	8960	8990	8960	103
656	20250304	094900	242011725	8960	8960	8960	8960	117
657	20250304	094800	240963405	8960	8950	8960	8910	164
658	20250304	094700	239498005	8940	8930	8940	8930	200
659	20250304	094600	237710505	8930	8910	8930	8910	2389
660	20250304	094500	216421810	8895	8895	8895	8895	0
661	20250304	094400	216421810	8895	8900	8900	8890	40
662	20250304	094300	216066155	8900	8900	8900	8900	897
663	20250304	094200	208082855	8900	8910	8930	8900	181
664	20250304	094100	206470235	8940	8940	8940	8940	0
665	20250304	094000	206470235	8940	8940	8940	8940	1
666	20250304	093900	206461295	8940	8940	8940	8940	6
667	20250304	093800	206407655	8890	8890	8890	8890	36
668	20250304	093700	206087615	8890	8890	8890	8890	552
669	20250304	093600	201180335	8900	8900	8910	8900	122
670	20250304	093500	200093835	8910	8890	8910	8890	354
671	20250304	093400	196940015	8890	8880	8890	8880	160
672	20250304	093300	195518205	8880	8870	8880	8860	262
673	20250304	093200	193196080	8860	8900	8900	8860	365
674	20250304	093100	189955760	8900	8940	8940	8900	144
675	20250304	093000	188672130	8940	8940	8940	8920	359
676	20250304	092900	185466720	8960	8960	8960	8960	2
677	20250304	092800	185448800	8940	8940	8940	8940	66
678	20250304	092700	184858760	8940	8940	8940	8940	550
679	20250304	092600	179941760	8960	8960	8960	8960	0
680	20250304	092500	179941760	8960	8940	8960	8940	130
681	20250304	092400	178777560	8960	8970	8970	8920	110
682	20250304	092300	177791080	8970	8980	8980	8930	386
683	20250304	092200	174339130	8980	8980	8980	8980	101
684	20250304	092100	173432150	8990	8990	8990	8990	20
685	20250304	092000	173252350	8990	8980	8990	8980	100
686	20250304	091900	172353970	8990	8990	8990	8990	108
687	20250304	091800	171383050	8940	8890	8940	8890	2639
688	20250304	091700	147879000	8870	8860	8870	8850	372
689	20250304	091600	144581250	8850	8850	8870	8850	102
690	20250304	091500	143678530	8870	8890	8890	8870	125
691	20250304	091400	142567300	8890	8890	8890	8850	12
692	20250304	091300	142461020	8850	8850	8850	8850	105
693	20250304	091200	141531770	8850	8860	8860	8850	567
694	20250304	091100	136511430	8860	8870	8930	8860	426
695	20250304	091000	132724840	8860	8920	8920	8860	478
696	20250304	090900	128486810	8940	8920	8940	8920	248
697	20250304	090800	126272670	8930	8900	8930	8890	526
698	20250304	090700	121585410	8900	8880	8900	8880	500
699	20250304	090600	117139670	8880	8910	8910	8880	50
700	20250304	090500	116694620	8920	8800	8930	8760	1243
701	20250304	090400	105756880	8800	8810	8860	8740	865
702	20250304	090300	98157760	8830	8860	8880	8830	2585
703	20250304	090200	75288490	8860	8860	8920	8860	672
704	20250304	090100	69334510	8860	8970	8970	8850	2650
705	20250304	090000	45848970	9000	8850	9100	8850	5167