KissMeData/091580/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200600	762236945	7880	7880	7880	7880	404
3	20250304	200500	762236945	7880	7880	7880	7880	0
4	20250304	200400	762236945	7880	7880	7880	7880	0
5	20250304	200300	762236945	7880	7880	7880	7880	0
6	20250304	200200	762236945	7880	7880	7880	7880	0
7	20250304	200100	762236945	7880	7880	7880	7880	0
8	20250304	200000	762236945	7880	7880	7880	7880	0
9	20250304	195900	762236945	7880	7880	7880	7880	0
10	20250304	195800	762236945	7880	7880	7880	7880	0
11	20250304	195700	762236945	7880	7880	7880	7880	0
12	20250304	195600	762236945	7880	7880	7880	7880	0
13	20250304	195500	762236945	7880	7880	7880	7880	0
14	20250304	195400	762236945	7880	7880	7880	7880	0
15	20250304	195300	762236945	7880	7880	7880	7880	0
16	20250304	195200	762236945	7880	7880	7880	7880	0
17	20250304	195100	762236945	7880	7880	7880	7880	0
18	20250304	195000	762236945	7880	7880	7880	7880	0
19	20250304	194900	762236945	7880	7880	7880	7880	0
20	20250304	194800	762236945	7880	7880	7880	7880	0
21	20250304	194700	762236945	7880	7880	7880	7880	0
22	20250304	194600	762236945	7880	7880	7880	7880	0
23	20250304	194500	762236945	7880	7880	7880	7880	0
24	20250304	194400	762236945	7880	7880	7880	7880	0
25	20250304	194300	762236945	7880	7880	7880	7880	0
26	20250304	194200	762236945	7880	7880	7880	7880	0
27	20250304	194100	762236945	7880	7880	7880	7880	0
28	20250304	194000	762236945	7880	7880	7880	7880	0
29	20250304	193900	762236945	7880	7880	7880	7880	0
30	20250304	193800	762236945	7880	7880	7880	7880	0
31	20250304	193700	762236945	7880	7880	7880	7880	0
32	20250304	193600	762236945	7880	7880	7880	7880	404
33	20250304	193500	762236945	7880	7880	7880	7880	0
34	20250304	193400	762236945	7880	7880	7880	7880	0
35	20250304	193300	762236945	7880	7880	7880	7880	0
36	20250304	193200	762236945	7880	7880	7880	7880	0
37	20250304	193100	762236945	7880	7880	7880	7880	0
38	20250304	193000	762236945	7880	7880	7880	7880	0
39	20250304	192900	762236945	7880	7880	7880	7880	0
40	20250304	192800	762236945	7880	7880	7880	7880	0
41	20250304	192700	762236945	7880	7880	7880	7880	0
42	20250304	192600	762236945	7880	7880	7880	7880	0
43	20250304	192500	762236945	7880	7880	7880	7880	0
44	20250304	192400	762236945	7880	7880	7880	7880	0
45	20250304	192300	762236945	7880	7880	7880	7880	0
46	20250304	192200	762236945	7880	7880	7880	7880	0
47	20250304	192100	762236945	7880	7880	7880	7880	0
48	20250304	192000	762236945	7880	7880	7880	7880	0
49	20250304	191900	762236945	7880	7880	7880	7880	0
50	20250304	191800	762236945	7880	7880	7880	7880	0
51	20250304	191700	762236945	7880	7880	7880	7880	0
52	20250304	191600	762236945	7880	7880	7880	7880	0
53	20250304	191500	762236945	7880	7880	7880	7880	0
54	20250304	191400	762236945	7880	7880	7880	7880	0
55	20250304	191300	762236945	7880	7880	7880	7880	0
56	20250304	191200	762236945	7880	7880	7880	7880	0
57	20250304	191100	762236945	7880	7880	7880	7880	0
58	20250304	191000	762236945	7880	7880	7880	7880	0
59	20250304	190900	762236945	7880	7880	7880	7880	0
60	20250304	190800	762236945	7880	7880	7880	7880	0
61	20250304	190700	762236945	7880	7880	7880	7880	0
62	20250304	190600	762236945	7880	7880	7880	7880	404
63	20250304	190500	762236945	7880	7880	7880	7880	0
64	20250304	190400	762236945	7880	7880	7880	7880	0
65	20250304	190300	762236945	7880	7880	7880	7880	0
66	20250304	190200	762236945	7880	7880	7880	7880	0
67	20250304	190100	762236945	7880	7880	7880	7880	0
68	20250304	190000	762236945	7880	7880	7880	7880	0
69	20250304	185900	762236945	7880	7880	7880	7880	0
70	20250304	185800	762236945	7880	7880	7880	7880	0
71	20250304	185700	762236945	7880	7880	7880	7880	0
72	20250304	185600	762236945	7880	7880	7880	7880	0
73	20250304	185500	762236945	7880	7880	7880	7880	0
74	20250304	185400	762236945	7880	7880	7880	7880	0
75	20250304	185300	762236945	7880	7880	7880	7880	0
76	20250304	185200	762236945	7880	7880	7880	7880	0
77	20250304	185100	762236945	7880	7880	7880	7880	0
78	20250304	185000	762236945	7880	7880	7880	7880	0
79	20250304	184900	762236945	7880	7880	7880	7880	0
80	20250304	184800	762236945	7880	7880	7880	7880	0
81	20250304	184700	762236945	7880	7880	7880	7880	0
82	20250304	184600	762236945	7880	7880	7880	7880	0
83	20250304	184500	762236945	7880	7880	7880	7880	0
84	20250304	184400	762236945	7880	7880	7880	7880	0
85	20250304	184300	762236945	7880	7880	7880	7880	0
86	20250304	184200	762236945	7880	7880	7880	7880	0
87	20250304	184100	762236945	7880	7880	7880	7880	0
88	20250304	184000	762236945	7880	7880	7880	7880	0
89	20250304	183900	762236945	7880	7880	7880	7880	0
90	20250304	183800	762236945	7880	7880	7880	7880	0
91	20250304	183700	762236945	7880	7880	7880	7880	0
92	20250304	183600	762236945	7880	7880	7880	7880	404
93	20250304	183500	762236945	7880	7880	7880	7880	0
94	20250304	183400	762236945	7880	7880	7880	7880	0
95	20250304	183300	762236945	7880	7880	7880	7880	0
96	20250304	183200	762236945	7880	7880	7880	7880	0
97	20250304	183100	762236945	7880	7880	7880	7880	0
98	20250304	183000	762236945	7880	7880	7880	7880	0
99	20250304	182900	762236945	7880	7880	7880	7880	0
100	20250304	182800	762236945	7880	7880	7880	7880	0
101	20250304	182700	762236945	7880	7880	7880	7880	0
102	20250304	182600	762236945	7880	7880	7880	7880	0
103	20250304	182500	762236945	7880	7880	7880	7880	0
104	20250304	182400	762236945	7880	7880	7880	7880	0
105	20250304	182300	762236945	7880	7880	7880	7880	0
106	20250304	182200	762236945	7880	7880	7880	7880	0
107	20250304	182100	762236945	7880	7880	7880	7880	0
108	20250304	182000	762236945	7880	7880	7880	7880	0
109	20250304	181900	762236945	7880	7880	7880	7880	0
110	20250304	181800	762236945	7880	7880	7880	7880	0
111	20250304	181700	762236945	7880	7880	7880	7880	0
112	20250304	181600	762236945	7880	7880	7880	7880	0
113	20250304	181500	762236945	7880	7880	7880	7880	0
114	20250304	181400	762236945	7880	7880	7880	7880	0
115	20250304	181300	762236945	7880	7880	7880	7880	0
116	20250304	181200	762236945	7880	7880	7880	7880	0
117	20250304	181100	762236945	7880	7880	7880	7880	0
118	20250304	181000	762236945	7880	7880	7880	7880	0
119	20250304	180900	762236945	7880	7880	7880	7880	0
120	20250304	180800	762236945	7880	7880	7880	7880	0
121	20250304	180700	762236945	7880	7880	7880	7880	0
122	20250304	180600	762236945	7880	7880	7880	7880	404
123	20250304	180500	762236945	7880	7880	7880	7880	0
124	20250304	180400	762236945	7880	7880	7880	7880	0
125	20250304	180300	762236945	7880	7880	7880	7880	0
126	20250304	180200	762236945	7880	7880	7880	7880	0
127	20250304	180100	762236945	7880	7880	7880	7880	0
128	20250304	180000	762236945	7880	7880	7880	7880	0
129	20250304	175900	762236945	7880	7880	7880	7880	0
130	20250304	175800	762236945	7880	7880	7880	7880	0
131	20250304	175700	762236945	7880	7880	7880	7880	0
132	20250304	175600	762236945	7880	7880	7880	7880	0
133	20250304	175500	762236945	7880	7880	7880	7880	0
134	20250304	175400	762236945	7880	7880	7880	7880	0
135	20250304	175300	762236945	7880	7880	7880	7880	0
136	20250304	175200	762236945	7880	7880	7880	7880	0
137	20250304	175100	762236945	7880	7880	7880	7880	0
138	20250304	175000	762236945	7880	7880	7880	7880	0
139	20250304	174900	762236945	7880	7880	7880	7880	0
140	20250304	174800	762236945	7880	7880	7880	7880	0
141	20250304	174700	762236945	7880	7880	7880	7880	0
142	20250304	174600	762236945	7880	7880	7880	7880	0
143	20250304	174500	762236945	7880	7880	7880	7880	0
144	20250304	174400	762236945	7880	7880	7880	7880	0
145	20250304	174300	762236945	7880	7880	7880	7880	0
146	20250304	174200	762236945	7880	7880	7880	7880	0
147	20250304	174100	762236945	7880	7880	7880	7880	0
148	20250304	174000	762236945	7880	7880	7880	7880	0
149	20250304	173900	762236945	7880	7880	7880	7880	0
150	20250304	173800	762236945	7880	7880	7880	7880	0
151	20250304	173700	762236945	7880	7880	7880	7880	0
152	20250304	173600	762236945	7880	7880	7880	7880	404
153	20250304	173500	762236945	7880	7880	7880	7880	0
154	20250304	173400	762236945	7880	7880	7880	7880	0
155	20250304	173300	762236945	7880	7880	7880	7880	0
156	20250304	173200	762236945	7880	7880	7880	7880	0
157	20250304	173100	762236945	7880	7880	7880	7880	0
158	20250304	173000	762236945	7880	7880	7880	7880	0
159	20250304	172900	762236945	7880	7880	7880	7880	0
160	20250304	172800	762236945	7880	7880	7880	7880	0
161	20250304	172700	762236945	7880	7880	7880	7880	0
162	20250304	172600	762236945	7880	7880	7880	7880	0
163	20250304	172500	762236945	7880	7880	7880	7880	0
164	20250304	172400	762236945	7880	7880	7880	7880	0
165	20250304	172300	762236945	7880	7880	7880	7880	0
166	20250304	172200	762236945	7880	7880	7880	7880	0
167	20250304	172100	762236945	7880	7880	7880	7880	0
168	20250304	172000	762236945	7880	7880	7880	7880	0
169	20250304	171900	762236945	7880	7880	7880	7880	0
170	20250304	171800	762236945	7880	7880	7880	7880	0
171	20250304	171700	762236945	7880	7880	7880	7880	0
172	20250304	171600	762236945	7880	7880	7880	7880	0
173	20250304	171500	762236945	7880	7880	7880	7880	0
174	20250304	171400	762236945	7880	7880	7880	7880	0
175	20250304	171300	762236945	7880	7880	7880	7880	0
176	20250304	171200	762236945	7880	7880	7880	7880	0
177	20250304	171100	762236945	7880	7880	7880	7880	0
178	20250304	171000	762236945	7880	7880	7880	7880	0
179	20250304	170900	762236945	7880	7880	7880	7880	0
180	20250304	170800	762236945	7880	7880	7880	7880	0
181	20250304	170700	762236945	7880	7880	7880	7880	0
182	20250304	170600	762236945	7880	7880	7880	7880	404
183	20250304	170500	762236945	7880	7880	7880	7880	0
184	20250304	170400	762236945	7880	7880	7880	7880	0
185	20250304	170300	762236945	7880	7880	7880	7880	0
186	20250304	170200	762236945	7880	7880	7880	7880	0
187	20250304	170100	762236945	7880	7880	7880	7880	0
188	20250304	170000	762236945	7880	7880	7880	7880	0
189	20250304	165900	762236945	7880	7880	7880	7880	0
190	20250304	165800	762236945	7880	7880	7880	7880	0
191	20250304	165700	762236945	7880	7880	7880	7880	0
192	20250304	165600	762236945	7880	7880	7880	7880	0
193	20250304	165500	762236945	7880	7880	7880	7880	0
194	20250304	165400	762236945	7880	7880	7880	7880	0
195	20250304	165300	762236945	7880	7880	7880	7880	0
196	20250304	165200	762236945	7880	7880	7880	7880	0
197	20250304	165100	762236945	7880	7880	7880	7880	0
198	20250304	165000	762236945	7880	7880	7880	7880	0
199	20250304	164900	762236945	7880	7880	7880	7880	0
200	20250304	164800	762236945	7880	7880	7880	7880	0
201	20250304	164700	762236945	7880	7880	7880	7880	0
202	20250304	164600	762236945	7880	7880	7880	7880	0
203	20250304	164500	762236945	7880	7880	7880	7880	0
204	20250304	164400	762236945	7880	7880	7880	7880	0
205	20250304	164300	762236945	7880	7880	7880	7880	0
206	20250304	164200	762236945	7880	7880	7880	7880	0
207	20250304	164100	762236945	7880	7880	7880	7880	0
208	20250304	164000	762236945	7880	7880	7880	7880	0
209	20250304	163900	762236945	7880	7880	7880	7880	0
210	20250304	163800	762236945	7880	7880	7880	7880	0
211	20250304	163700	762236945	7880	7880	7880	7880	0
212	20250304	163600	762236945	7880	7880	7880	7880	404
213	20250304	163500	762236945	7880	7880	7880	7880	0
214	20250304	163400	762236945	7880	7880	7880	7880	0
215	20250304	163300	762236945	7880	7880	7880	7880	0
216	20250304	163200	762236945	7880	7880	7880	7880	0
217	20250304	163100	762236945	7880	7880	7880	7880	0
218	20250304	163000	762236945	7880	7880	7880	7880	0
219	20250304	162900	762236945	7880	7880	7880	7880	0
220	20250304	162800	762236945	7880	7880	7880	7880	0
221	20250304	162700	762236945	7880	7880	7880	7880	0
222	20250304	162600	762236945	7880	7880	7880	7880	0
223	20250304	162500	762236945	7880	7880	7880	7880	0
224	20250304	162400	762236945	7880	7880	7880	7880	0
225	20250304	162300	762236945	7880	7880	7880	7880	0
226	20250304	162200	762236945	7880	7880	7880	7880	0
227	20250304	162100	762236945	7880	7880	7880	7880	0
228	20250304	162000	762236945	7880	7880	7880	7880	0
229	20250304	161900	762236945	7880	7880	7880	7880	0
230	20250304	161800	762236945	7880	7880	7880	7880	0
231	20250304	161700	762236945	7880	7880	7880	7880	0
232	20250304	161600	762236945	7880	7880	7880	7880	0
233	20250304	161500	762236945	7880	7880	7880	7880	0
234	20250304	161400	762236945	7880	7880	7880	7880	0
235	20250304	161300	762236945	7880	7880	7880	7880	0
236	20250304	161200	762236945	7880	7880	7880	7880	0
237	20250304	161100	762236945	7880	7880	7880	7880	0
238	20250304	161000	762236945	7880	7880	7880	7880	0
239	20250304	160900	762236945	7880	7880	7880	7880	0
240	20250304	160800	762236945	7880	7880	7880	7880	0
241	20250304	160700	762236945	7880	7880	7880	7880	0
242	20250304	160600	762236945	7880	7880	7880	7880	404
243	20250304	160500	762236945	7880	7880	7880	7880	0
244	20250304	160400	762236945	7880	7880	7880	7880	0
245	20250304	160300	762236945	7880	7880	7880	7880	0
246	20250304	160200	762236945	7880	7880	7880	7880	0
247	20250304	160100	762236945	7880	7880	7880	7880	0
248	20250304	160000	762236945	7880	7880	7880	7880	0
249	20250304	155900	762236945	7880	7880	7880	7880	0
250	20250304	155800	762236945	7880	7880	7880	7880	0
251	20250304	155700	762236945	7880	7880	7880	7880	0
252	20250304	155600	762236945	7880	7880	7880	7880	0
253	20250304	155500	762236945	7880	7880	7880	7880	0
254	20250304	155400	762236945	7880	7880	7880	7880	0
255	20250304	155300	762236945	7880	7880	7880	7880	0
256	20250304	155200	762236945	7880	7880	7880	7880	0
257	20250304	155100	762236945	7880	7880	7880	7880	0
258	20250304	155000	762236945	7880	7880	7880	7880	0
259	20250304	154900	762236945	7880	7880	7880	7880	0
260	20250304	154800	762236945	7880	7880	7880	7880	0
261	20250304	154700	762236945	7880	7880	7880	7880	0
262	20250304	154600	762236945	7880	7880	7880	7880	0
263	20250304	154500	762236945	7880	7880	7880	7880	0
264	20250304	154400	762236945	7880	7880	7880	7880	0
265	20250304	154300	762236945	7880	7880	7880	7880	0
266	20250304	154200	762236945	7880	7880	7880	7880	0
267	20250304	154100	762236945	7880	7880	7880	7880	0
268	20250304	154000	762236945	7880	7880	7880	7880	0
269	20250304	153900	762236945	7880	7880	7880	7880	0
270	20250304	153800	762236945	7880	7880	7880	7880	0
271	20250304	153700	762236945	7880	7880	7880	7880	0
272	20250304	153600	762236945	7880	7880	7880	7880	404
273	20250304	153500	762236945	7880	7880	7880	7880	0
274	20250304	153400	762236945	7880	7880	7880	7880	0
275	20250304	153300	762236945	7880	7880	7880	7880	0
276	20250304	153200	762236945	7880	7880	7880	7880	0
277	20250304	153100	762236945	7880	7880	7880	7880	0
278	20250304	153000	762236945	7880	7880	7880	7880	404
279	20250304	152900	759053425	7910	7910	7910	7910	0
280	20250304	152800	759053425	7910	7910	7910	7910	0
281	20250304	152700	759053425	7910	7910	7910	7910	0
282	20250304	152600	759053425	7910	7910	7910	7910	0
283	20250304	152500	759053425	7910	7910	7910	7910	0
284	20250304	152400	759053425	7910	7910	7910	7910	0
285	20250304	152300	759053425	7910	7910	7910	7910	0
286	20250304	152200	759053425	7910	7910	7910	7910	0
287	20250304	152100	759053425	7910	7910	7910	7910	0
288	20250304	152000	759053425	7910	7910	7910	7910	0
289	20250304	151900	759053425	7910	7890	7910	7890	93
290	20250304	151800	758318955	7890	7890	7890	7890	16
291	20250304	151700	758192715	7870	7850	7870	7850	316
292	20250304	151600	755707355	7850	7850	7850	7850	11
293	20250304	151500	755621005	7870	7860	7870	7860	114
294	20250304	151400	754724945	7850	7850	7850	7850	0
295	20250304	151300	754724945	7850	7850	7850	7845	226
296	20250304	151200	752950855	7850	7860	7860	7850	1105
297	20250304	151100	744266555	7860	7860	7860	7860	501
298	20250304	151000	740328695	7840	7850	7850	7840	116
299	20250304	150900	739418245	7850	7855	7860	7850	335
300	20250304	150800	736787980	7850	7850	7850	7850	0
301	20250304	150700	736787980	7850	7850	7850	7850	0
302	20250304	150600	736787980	7850	7850	7850	7850	1
303	20250304	150500	736780130	7850	7850	7850	7850	0
304	20250304	150400	736780130	7850	7860	7860	7850	121
305	20250304	150300	735830260	7860	7860	7860	7860	2
306	20250304	150200	735814540	7830	7830	7830	7830	0
307	20250304	150100	735814540	7830	7830	7830	7830	0
308	20250304	150000	735814540	7830	7830	7830	7830	0
309	20250304	145900	735814540	7830	7830	7830	7830	0
310	20250304	145800	735814540	7830	7830	7830	7830	0
311	20250304	145700	735814540	7830	7830	7830	7830	1000
312	20250304	145600	727984540	7830	7830	7830	7830	370
313	20250304	145500	725087440	7830	7860	7860	7830	900
314	20250304	145400	718037100	7860	7860	7860	7860	0
315	20250304	145300	718037100	7860	7860	7860	7860	93
316	20250304	145200	717306120	7850	7850	7850	7850	159
317	20250304	145100	716057970	7850	7850	7850	7850	128
318	20250304	145000	715053170	7850	7860	7860	7850	627
319	20250304	144900	710130665	7860	7860	7860	7860	1
320	20250304	144800	710122805	7860	7860	7860	7860	0
321	20250304	144700	710122805	7860	7860	7860	7860	2
322	20250304	144600	710107085	7860	7860	7860	7860	4
323	20250304	144500	710075645	7860	7860	7860	7860	10
324	20250304	144400	709997045	7860	7860	7860	7860	0
325	20250304	144300	709997045	7860	7850	7860	7850	6
326	20250304	144200	709949895	7860	7860	7860	7860	52
327	20250304	144100	709541175	7860	7860	7860	7860	50
328	20250304	144000	709148175	7860	7860	7860	7860	0
329	20250304	143900	709148175	7860	7860	7860	7860	74
330	20250304	143800	708566535	7860	7860	7860	7860	0
331	20250304	143700	708566535	7860	7860	7860	7860	71
332	20250304	143600	708008475	7860	7860	7860	7860	70
333	20250304	143500	707458275	7860	7850	7860	7850	50
334	20250304	143400	707065295	7840	7840	7840	7840	84
335	20250304	143300	706406735	7810	7810	7810	7810	0
336	20250304	143200	706406735	7810	7810	7810	7810	0
337	20250304	143100	706406735	7810	7810	7810	7810	0
338	20250304	143000	706406735	7810	7810	7810	7810	0
339	20250304	142900	706406735	7810	7840	7840	7810	2
340	20250304	142800	706391085	7840	7820	7840	7820	700
341	20250304	142700	700907935	7820	7820	7820	7820	16
342	20250304	142600	700782815	7820	7820	7820	7820	5
343	20250304	142500	700743715	7810	7810	7810	7810	0
344	20250304	142400	700743715	7810	7810	7810	7810	0
345	20250304	142300	700743715	7810	7840	7840	7810	2994
346	20250304	142200	677332245	7840	7840	7840	7840	0
347	20250304	142100	677332245	7840	7840	7840	7840	733
348	20250304	142000	671585525	7830	7830	7830	7830	300
349	20250304	141900	669236525	7830	7840	7840	7830	1301
350	20250304	141800	659047635	7840	7840	7840	7840	102
351	20250304	141700	658247955	7860	7840	7860	7840	5
352	20250304	141600	658208715	7830	7830	7830	7830	0
353	20250304	141500	658208715	7830	7830	7830	7830	0
354	20250304	141400	658208715	7830	7830	7830	7830	0
355	20250304	141300	658208715	7830	7850	7850	7830	158
356	20250304	141200	656971445	7840	7840	7840	7840	445
357	20250304	141100	653482645	7840	7850	7850	7840	493
358	20250304	141000	649616415	7840	7870	7870	7840	1942
359	20250304	140900	634382835	7870	7870	7870	7870	9
360	20250304	140800	634312005	7880	7880	7880	7880	0
361	20250304	140700	634312005	7880	7870	7880	7870	3
362	20250304	140600	634288375	7870	7870	7870	7870	1
363	20250304	140500	634280505	7840	7840	7840	7840	0
364	20250304	140400	634280505	7840	7870	7870	7840	1258
365	20250304	140300	624402855	7880	7880	7880	7880	1299
366	20250304	140200	614166735	7880	7880	7880	7880	0
367	20250304	140100	614166735	7880	7890	7890	7880	35
368	20250304	140000	613890605	7880	7880	7880	7880	70
369	20250304	135900	613339005	7890	7900	7900	7890	36
370	20250304	135800	613054775	7900	7900	7900	7900	0
371	20250304	135700	613054775	7900	7890	7900	7890	26
372	20250304	135600	612849595	7880	7880	7880	7880	2
373	20250304	135500	612833835	7880	7880	7880	7880	0
374	20250304	135400	612833835	7880	7880	7880	7880	50
375	20250304	135300	612439835	7880	7880	7880	7880	4
376	20250304	135200	612408315	7880	7880	7880	7880	0
377	20250304	135100	612408315	7880	7880	7880	7880	0
378	20250304	135000	612408315	7880	7880	7880	7880	25
379	20250304	134900	612211315	7880	7880	7880	7880	0
380	20250304	134800	612211315	7880	7880	7880	7880	0
381	20250304	134700	612211315	7880	7880	7880	7880	23
382	20250304	134600	612030075	7890	7890	7890	7890	0
383	20250304	134500	612030075	7890	7890	7890	7890	10
384	20250304	134400	611951175	7890	7890	7890	7890	0
385	20250304	134300	611951175	7890	7890	7890	7890	173
386	20250304	134200	610586205	7890	7890	7890	7890	31
387	20250304	134100	610341615	7890	7900	7900	7890	43
388	20250304	134000	610002135	7900	7900	7900	7900	306
389	20250304	133900	607584735	7910	7910	7910	7910	0
390	20250304	133800	607584735	7910	7910	7910	7910	42
391	20250304	133700	607252515	7920	7920	7920	7920	0
392	20250304	133600	607252515	7920	7920	7920	7920	414
393	20250304	133500	603973635	7930	7930	7930	7930	0
394	20250304	133400	603973635	7930	7930	7930	7930	10
395	20250304	133300	603894335	7930	7930	7930	7930	179
396	20250304	133200	602474865	7930	7930	7930	7930	0
397	20250304	133100	602474865	7930	7930	7930	7930	0
398	20250304	133000	602474865	7930	7930	7930	7930	0
399	20250304	132900	602474865	7930	7930	7930	7930	0
400	20250304	132800	602474865	7930	7930	7930	7930	0
401	20250304	132700	602474865	7930	7930	7930	7930	7
402	20250304	132600	602419355	7930	7930	7930	7930	17
403	20250304	132500	602284545	7930	7930	7930	7930	0
404	20250304	132400	602284545	7930	7930	7930	7930	127
405	20250304	132300	601277435	7940	7940	7940	7940	0
406	20250304	132200	601277435	7940	7940	7940	7940	0
407	20250304	132100	601277435	7940	7940	7940	7940	305
408	20250304	132000	598855735	7940	7940	7940	7940	0
409	20250304	131900	598855735	7940	7930	7940	7930	198
410	20250304	131800	597283635	7930	7930	7930	7930	2
411	20250304	131700	597267775	7940	7940	7940	7940	2
412	20250304	131600	597251895	7940	7940	7940	7940	307
413	20250304	131500	594814315	7950	7950	7950	7950	0
414	20250304	131400	594814315	7950	7950	7950	7950	26
415	20250304	131300	594607615	7950	7950	7950	7950	0
416	20250304	131200	594607615	7950	7950	7950	7950	27
417	20250304	131100	594392965	7970	7960	7970	7960	525
418	20250304	131000	590210975	7950	7940	7950	7940	286
419	20250304	130900	587937725	7940	7930	7940	7930	370
420	20250304	130800	585000395	7930	7920	7930	7910	219
421	20250304	130700	583267555	7930	7930	7930	7910	310
422	20250304	130600	580812255	7930	7920	7930	7920	377
423	20250304	130500	577823685	7910	7910	7910	7910	0
424	20250304	130400	577823685	7910	7920	7920	7910	346
425	20250304	130300	575086425	7920	7920	7920	7920	2
426	20250304	130200	575070585	7930	7930	7930	7930	15
427	20250304	130100	574951635	7930	7920	7930	7920	400
428	20250304	130000	571783535	7910	7910	7910	7910	0
429	20250304	125900	571783535	7910	7910	7910	7910	0
430	20250304	125800	571783535	7910	7910	7910	7910	0
431	20250304	125700	571783535	7910	7910	7910	7910	238
432	20250304	125600	569900955	7900	7900	7900	7900	0
433	20250304	125500	569900955	7900	7900	7900	7900	0
434	20250304	125400	569900955	7900	7890	7900	7890	57
435	20250304	125300	569450665	7890	7890	7890	7890	0
436	20250304	125200	569450665	7890	7890	7890	7890	372
437	20250304	125100	566515585	7880	7870	7880	7870	486
438	20250304	125000	562688405	7880	7880	7880	7880	0
439	20250304	124900	562688405	7880	7880	7880	7880	1
440	20250304	124800	562680525	7880	7880	7880	7880	8
441	20250304	124700	562617485	7880	7880	7880	7880	1
442	20250304	124600	562609605	7880	7880	7880	7880	0
443	20250304	124500	562609605	7880	7880	7880	7880	0
444	20250304	124400	562609605	7880	7870	7880	7870	6
445	20250304	124300	562562335	7850	7870	7870	7850	2127
446	20250304	124200	545841615	7880	7890	7890	7880	1744
447	20250304	124100	532091005	7890	7900	7900	7890	81
448	20250304	124000	531451805	7890	7890	7890	7890	0
449	20250304	123900	531451805	7890	7890	7890	7890	0
450	20250304	123800	531451805	7890	7890	7890	7890	0
451	20250304	123700	531451805	7890	7910	7910	7890	371
452	20250304	123600	528521445	7920	7920	7920	7920	25
453	20250304	123500	528323445	7920	7920	7920	7920	18
454	20250304	123400	528180885	7920	7920	7920	7920	0
455	20250304	123300	528180885	7920	7920	7920	7920	234
456	20250304	123200	526327605	7900	7900	7900	7900	300
457	20250304	123100	523957605	7900	7900	7900	7900	0
458	20250304	123000	523957605	7900	7900	7900	7900	449
459	20250304	122900	520410505	7900	7900	7900	7900	0
460	20250304	122800	520410505	7900	7900	7900	7900	20
461	20250304	122700	520252505	7900	7900	7900	7900	87
462	20250304	122600	519565205	7900	7900	7900	7900	0
463	20250304	122500	519565205	7900	7900	7900	7900	0
464	20250304	122400	519565205	7900	7900	7900	7900	438
465	20250304	122300	516105005	7900	7900	7900	7900	0
466	20250304	122200	516105005	7900	7900	7900	7880	49
467	20250304	122100	515718725	7900	7900	7900	7900	0
468	20250304	122000	515718725	7900	7900	7900	7900	1
469	20250304	121900	515710825	7900	7900	7900	7900	0
470	20250304	121800	515710825	7900	7900	7900	7880	902
471	20250304	121700	508591835	7900	7900	7900	7900	0
472	20250304	121600	508591835	7900	7900	7900	7900	2
473	20250304	121500	508576035	7900	7900	7900	7900	6
474	20250304	121400	508528635	7910	7910	7910	7910	511
475	20250304	121300	504486625	7920	7920	7920	7920	2
476	20250304	121200	504470785	7920	7920	7920	7920	0
477	20250304	121100	504470785	7920	7940	7940	7920	172
478	20250304	121000	503108505	7950	7955	7955	7930	1081
479	20250304	120900	494534885	7930	7930	7930	7930	193
480	20250304	120800	493004395	7930	7930	7930	7930	0
481	20250304	120700	493004395	7930	7930	7930	7930	0
482	20250304	120600	493004395	7930	7930	7930	7930	4
483	20250304	120500	492972675	7920	7920	7920	7920	0
484	20250304	120400	492972675	7920	7930	7930	7920	211
485	20250304	120300	491300955	7930	7930	7930	7930	0
486	20250304	120200	491300955	7930	7930	7930	7930	0
487	20250304	120100	491300955	7930	7940	7940	7930	6
488	20250304	120000	491253325	7950	7950	7950	7950	0
489	20250304	115900	491253325	7950	7950	7950	7950	0
490	20250304	115800	491253325	7950	7950	7950	7950	2
491	20250304	115700	491237425	7940	7940	7940	7940	0
492	20250304	115600	491237425	7940	7940	7940	7940	11
493	20250304	115500	491150085	7950	7950	7950	7950	50
494	20250304	115400	490752585	7940	7940	7940	7940	56
495	20250304	115300	490307945	7950	7950	7950	7950	0
496	20250304	115200	490307945	7950	7960	7960	7950	35
497	20250304	115100	490029595	7940	7940	7940	7940	0
498	20250304	115000	490029595	7940	7940	7940	7940	0
499	20250304	114900	490029595	7940	7940	7940	7940	0
500	20250304	114800	490029595	7940	7940	7940	7940	77
501	20250304	114700	489418215	7940	7940	7940	7940	0
502	20250304	114600	489418215	7940	7960	7960	7940	26
503	20250304	114500	489211535	7950	7950	7950	7950	17
504	20250304	114400	489076385	7970	7970	7970	7970	30
505	20250304	114300	488837285	7960	7980	7980	7960	366
506	20250304	114200	485922415	7970	7970	7970	7970	0
507	20250304	114100	485922415	7970	7970	7970	7970	0
508	20250304	114000	485922415	7970	7970	7970	7970	40
509	20250304	113900	485603615	7970	7970	7970	7970	10
510	20250304	113800	485523915	7970	7970	7970	7970	0
511	20250304	113700	485523915	7970	7970	7970	7970	150
512	20250304	113600	484328415	7970	7970	7970	7970	150
513	20250304	113500	483132915	7960	7960	7960	7960	0
514	20250304	113400	483132915	7960	7960	7960	7960	0
515	20250304	113300	483132915	7960	7960	7960	7960	0
516	20250304	113200	483132915	7960	7950	7960	7950	1322
517	20250304	113100	472610915	7940	7940	7940	7940	0
518	20250304	113000	472610915	7940	7940	7940	7940	221
519	20250304	112900	470856175	7950	7950	7950	7950	0
520	20250304	112800	470856175	7950	7950	7950	7950	0
521	20250304	112700	470856175	7950	7950	7950	7950	0
522	20250304	112600	470856175	7950	7930	7950	7930	319
523	20250304	112500	468321375	7910	7910	7910	7910	0
524	20250304	112400	468321375	7910	7930	7930	7910	10
525	20250304	112300	468242255	7930	7930	7930	7930	0
526	20250304	112200	468242255	7930	7930	7930	7930	0
527	20250304	112100	468242255	7930	7930	7930	7930	613
528	20250304	112000	463381165	7960	7960	7960	7960	0
529	20250304	111900	463381165	7960	7960	7960	7960	0
530	20250304	111800	463381165	7960	7960	7960	7960	0
531	20250304	111700	463381165	7960	7960	7960	7960	0
532	20250304	111600	463381165	7960	7960	7960	7960	0
533	20250304	111500	463381165	7960	7960	7960	7930	552
534	20250304	111400	458996455	7965	7965	7965	7965	0
535	20250304	111300	458996455	7965	7965	7965	7965	0
536	20250304	111200	458996455	7965	7965	7965	7965	0
537	20250304	111100	458996455	7965	7965	7965	7965	0
538	20250304	111000	458996455	7965	7965	7965	7965	0
539	20250304	110900	458996455	7965	7965	7965	7965	0
540	20250304	110800	458996455	7965	7965	7965	7965	1
541	20250304	110700	458988490	7965	7965	7965	7965	0
542	20250304	110600	458988490	7965	7965	7965	7965	0
543	20250304	110500	458988490	7965	7965	7965	7965	0
544	20250304	110400	458988490	7965	7960	7965	7960	150
545	20250304	110300	457793990	7970	7970	7970	7970	100
546	20250304	110200	456996990	7970	7970	7970	7970	20
547	20250304	110100	456837590	7980	7980	7980	7980	393
548	20250304	110000	453701450	7980	7980	7980	7980	5
549	20250304	105900	453661550	7980	7980	7980	7980	189
550	20250304	105800	452153330	7960	7970	7970	7960	100
551	20250304	105700	451357320	7960	7960	7960	7960	0
552	20250304	105600	451357320	7960	7960	7960	7960	78
553	20250304	105500	450736440	7980	7980	7980	7980	64
554	20250304	105400	450225720	7930	7930	7930	7930	2
555	20250304	105300	450209860	7960	7940	7960	7940	530
556	20250304	105200	445997510	7930	7920	7930	7920	121
557	20250304	105100	445038810	7920	7930	7930	7920	22
558	20250304	105000	444864470	7930	7930	7930	7930	4
559	20250304	104900	444832750	7930	7930	7930	7930	0
560	20250304	104800	444832750	7930	7930	7930	7930	0
561	20250304	104700	444832750	7930	7930	7930	7930	0
562	20250304	104600	444832750	7930	7930	7930	7910	92
563	20250304	104500	444103610	7930	7930	7930	7930	0
564	20250304	104400	444103610	7930	7930	7930	7930	120
565	20250304	104300	443152010	7900	7890	7900	7890	443
566	20250304	104200	439656730	7880	7890	7890	7880	2
567	20250304	104100	439640960	7880	7880	7880	7880	0
568	20250304	104000	439640960	7880	7890	7890	7880	170
569	20250304	103900	438301320	7890	7890	7890	7890	2
570	20250304	103800	438285540	7900	7900	7900	7900	2
571	20250304	103700	438269740	7900	7900	7900	7900	63
572	20250304	103600	437772040	7900	7900	7900	7900	2
573	20250304	103500	437756240	7880	7880	7880	7880	51
574	20250304	103400	437354360	7880	7880	7880	7880	200
575	20250304	103300	435778360	7880	7880	7880	7880	101
576	20250304	103200	434982480	7890	7890	7890	7890	0
577	20250304	103100	434982480	7890	7890	7890	7890	70
578	20250304	103000	434430180	7880	7880	7880	7870	576
579	20250304	102900	429895390	7880	7880	7880	7880	0
580	20250304	102800	429895390	7880	7890	7890	7880	225
581	20250304	102700	428120150	7920	7900	7920	7900	1587
582	20250304	102600	415572850	7920	7910	7920	7910	34
583	20250304	102500	415303900	7920	7925	7925	7920	53
584	20250304	102400	414884030	7925	7925	7925	7925	0
585	20250304	102300	414884030	7925	7925	7925	7925	1
586	20250304	102200	414876105	7940	7940	7940	7940	0
587	20250304	102100	414876105	7940	7920	7940	7920	3
588	20250304	102000	414852325	7940	7940	7940	7940	0
589	20250304	101900	414852325	7940	7940	7940	7940	0
590	20250304	101800	414852325	7940	7940	7940	7940	0
591	20250304	101700	414852325	7940	7910	7940	7910	101
592	20250304	101600	414053385	7930	7930	7930	7930	1166
593	20250304	101500	404807005	7930	7930	7930	7930	12
594	20250304	101400	404711845	7930	7930	7930	7930	20
595	20250304	101300	404553245	7930	7930	7930	7910	438
596	20250304	101200	401088065	7930	7930	7930	7930	72
597	20250304	101100	400517105	7930	7910	7950	7910	639
598	20250304	101000	395458715	7910	7910	7910	7910	60
599	20250304	100900	394984115	7910	7930	7930	7910	550
600	20250304	100800	390628115	7935	7940	7940	7935	5
601	20250304	100700	390588430	7940	7940	7940	7940	0
602	20250304	100600	390588430	7940	7940	7940	7940	0
603	20250304	100500	390588430	7940	7950	7950	7940	431
604	20250304	100400	387164100	7960	7970	7970	7960	178
605	20250304	100300	385747200	7970	7990	7990	7970	265
606	20250304	100200	383631880	8000	8000	8000	8000	0
607	20250304	100100	383631880	8000	8000	8000	8000	1655
608	20250304	100000	370391880	8000	8010	8010	8000	11
609	20250304	095900	370303860	8010	8010	8010	8010	66
610	20250304	095800	369775200	8020	8025	8025	8020	29
611	20250304	095700	369542525	8030	8020	8030	8020	32
612	20250304	095600	369285865	8040	8020	8040	8020	109
613	20250304	095500	368411085	8020	8020	8020	8010	8
614	20250304	095400	368346955	8000	8020	8020	8000	101
615	20250304	095300	367538935	8000	8000	8000	8000	100
616	20250304	095200	366738935	8010	8010	8010	8010	362
617	20250304	095100	363839315	8010	8000	8010	8000	413
618	20250304	095000	360534595	8000	8000	8000	8000	0
619	20250304	094900	360534595	8000	8000	8000	8000	138
620	20250304	094800	359430595	7960	7960	7960	7960	0
621	20250304	094700	359430595	7960	7960	7960	7960	35
622	20250304	094600	359151995	8020	8030	8030	8020	51
623	20250304	094500	358742475	8030	7940	8030	7940	3579
624	20250304	094400	330283995	7950	7950	7950	7950	28
625	20250304	094300	330061395	7940	7940	7940	7940	0
626	20250304	094200	330061395	7940	7950	7950	7940	462
627	20250304	094100	326392615	7940	7940	7940	7940	513
628	20250304	094000	322319395	7920	7920	7920	7920	66
629	20250304	093900	321796675	7920	7900	7920	7900	19
630	20250304	093800	321646415	7900	7890	7900	7890	954
631	20250304	093700	314119135	7860	7860	7860	7860	700
632	20250304	093600	308617135	7900	7900	7900	7860	1629
633	20250304	093500	295769465	7870	7890	7890	7870	1003
634	20250304	093400	287856015	7900	7895	7900	7890	7
635	20250304	093300	287800760	7890	7910	7910	7840	6016
636	20250304	093200	240558200	7920	7920	7920	7920	0
637	20250304	093100	240558200	7920	7920	7920	7870	2792
638	20250304	093000	218536970	7920	7910	7920	7910	122
639	20250304	092900	217570750	7920	7920	7920	7920	226
640	20250304	092800	215780830	7930	7930	7930	7930	14
641	20250304	092700	215669810	7920	7940	7940	7920	51
642	20250304	092600	215264890	7900	7900	7910	7900	882
643	20250304	092500	208290350	7910	7910	7910	7890	4516
644	20250304	092400	172615020	7920	7950	7950	7920	480
645	20250304	092300	168813060	7950	7910	7950	7910	607
646	20250304	092200	164009810	7900	7910	7910	7900	666
647	20250304	092100	158748310	7910	7950	7950	7900	2168
648	20250304	092000	141580760	7950	7920	7950	7920	695
649	20250304	091900	136064560	7910	7910	7910	7910	662
650	20250304	091800	130828140	7900	7885	7900	7885	661
651	20250304	091700	125613575	7885	7890	7890	7885	466
652	20250304	091600	121936995	7880	7880	7880	7880	266
653	20250304	091500	119840915	7890	7890	7920	7870	792
654	20250304	091400	113586255	7890	7900	7900	7890	191
655	20250304	091300	112077455	7900	7870	7900	7870	994
656	20250304	091200	104240655	7890	7885	7900	7810	1100
657	20250304	091100	95597965	7900	7860	7900	7860	43
658	20250304	091000	95259420	7870	7890	7890	7870	456
659	20250304	090900	91665840	7890	7920	7920	7890	525
660	20250304	090800	87518830	7920	7890	7920	7890	156
661	20250304	090700	86287790	7890	7930	7930	7890	100
662	20250304	090600	85496790	7930	7940	7940	7930	51
663	20250304	090500	85091860	7940	7890	7940	7890	31
664	20250304	090400	84847220	7900	7920	7930	7900	4699
665	20250304	090300	47671270	7940	8000	8050	7940	2096
666	20250304	090200	30986630	8000	8040	8050	7990	1121
667	20250304	090100	22012470	8070	8080	8140	8040	858
668	20250304	090000	15095950	8080	8140	8140	8080	1858