KissMeData/080160/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195800	604284520	9680	9680	9680	9680	493
3	20250304	195700	604284520	9680	9680	9680	9680	0
4	20250304	195600	604284520	9680	9680	9680	9680	0
5	20250304	195500	604284520	9680	9680	9680	9680	0
6	20250304	195400	604284520	9680	9680	9680	9680	0
7	20250304	195300	604284520	9680	9680	9680	9680	0
8	20250304	195200	604284520	9680	9680	9680	9680	0
9	20250304	195100	604284520	9680	9680	9680	9680	0
10	20250304	195000	604284520	9680	9680	9680	9680	0
11	20250304	194900	604284520	9680	9680	9680	9680	0
12	20250304	194800	604284520	9680	9680	9680	9680	0
13	20250304	194700	604284520	9680	9680	9680	9680	0
14	20250304	194600	604284520	9680	9680	9680	9680	0
15	20250304	194500	604284520	9680	9680	9680	9680	0
16	20250304	194400	604284520	9680	9680	9680	9680	0
17	20250304	194300	604284520	9680	9680	9680	9680	0
18	20250304	194200	604284520	9680	9680	9680	9680	0
19	20250304	194100	604284520	9680	9680	9680	9680	0
20	20250304	194000	604284520	9680	9680	9680	9680	0
21	20250304	193900	604284520	9680	9680	9680	9680	0
22	20250304	193800	604284520	9680	9680	9680	9680	0
23	20250304	193700	604284520	9680	9680	9680	9680	0
24	20250304	193600	604284520	9680	9680	9680	9680	0
25	20250304	193500	604284520	9680	9680	9680	9680	0
26	20250304	193400	604284520	9680	9680	9680	9680	0
27	20250304	193300	604284520	9680	9680	9680	9680	0
28	20250304	193200	604284520	9680	9680	9680	9680	0
29	20250304	193100	604284520	9680	9680	9680	9680	0
30	20250304	193000	604284520	9680	9680	9680	9680	0
31	20250304	192900	604284520	9680	9680	9680	9680	0
32	20250304	192800	604284520	9680	9680	9680	9680	493
33	20250304	192700	604284520	9680	9680	9680	9680	0
34	20250304	192600	604284520	9680	9680	9680	9680	0
35	20250304	192500	604284520	9680	9680	9680	9680	0
36	20250304	192400	604284520	9680	9680	9680	9680	0
37	20250304	192300	604284520	9680	9680	9680	9680	0
38	20250304	192200	604284520	9680	9680	9680	9680	0
39	20250304	192100	604284520	9680	9680	9680	9680	0
40	20250304	192000	604284520	9680	9680	9680	9680	0
41	20250304	191900	604284520	9680	9680	9680	9680	0
42	20250304	191800	604284520	9680	9680	9680	9680	0
43	20250304	191700	604284520	9680	9680	9680	9680	0
44	20250304	191600	604284520	9680	9680	9680	9680	0
45	20250304	191500	604284520	9680	9680	9680	9680	0
46	20250304	191400	604284520	9680	9680	9680	9680	0
47	20250304	191300	604284520	9680	9680	9680	9680	0
48	20250304	191200	604284520	9680	9680	9680	9680	0
49	20250304	191100	604284520	9680	9680	9680	9680	0
50	20250304	191000	604284520	9680	9680	9680	9680	0
51	20250304	190900	604284520	9680	9680	9680	9680	0
52	20250304	190800	604284520	9680	9680	9680	9680	0
53	20250304	190700	604284520	9680	9680	9680	9680	0
54	20250304	190600	604284520	9680	9680	9680	9680	0
55	20250304	190500	604284520	9680	9680	9680	9680	0
56	20250304	190400	604284520	9680	9680	9680	9680	0
57	20250304	190300	604284520	9680	9680	9680	9680	0
58	20250304	190200	604284520	9680	9680	9680	9680	0
59	20250304	190100	604284520	9680	9680	9680	9680	0
60	20250304	190000	604284520	9680	9680	9680	9680	0
61	20250304	185900	604284520	9680	9680	9680	9680	0
62	20250304	185800	604284520	9680	9680	9680	9680	493
63	20250304	185700	604284520	9680	9680	9680	9680	0
64	20250304	185600	604284520	9680	9680	9680	9680	0
65	20250304	185500	604284520	9680	9680	9680	9680	0
66	20250304	185400	604284520	9680	9680	9680	9680	0
67	20250304	185300	604284520	9680	9680	9680	9680	0
68	20250304	185200	604284520	9680	9680	9680	9680	0
69	20250304	185100	604284520	9680	9680	9680	9680	0
70	20250304	185000	604284520	9680	9680	9680	9680	0
71	20250304	184900	604284520	9680	9680	9680	9680	0
72	20250304	184800	604284520	9680	9680	9680	9680	0
73	20250304	184700	604284520	9680	9680	9680	9680	0
74	20250304	184600	604284520	9680	9680	9680	9680	0
75	20250304	184500	604284520	9680	9680	9680	9680	0
76	20250304	184400	604284520	9680	9680	9680	9680	0
77	20250304	184300	604284520	9680	9680	9680	9680	0
78	20250304	184200	604284520	9680	9680	9680	9680	0
79	20250304	184100	604284520	9680	9680	9680	9680	0
80	20250304	184000	604284520	9680	9680	9680	9680	0
81	20250304	183900	604284520	9680	9680	9680	9680	0
82	20250304	183800	604284520	9680	9680	9680	9680	0
83	20250304	183700	604284520	9680	9680	9680	9680	0
84	20250304	183600	604284520	9680	9680	9680	9680	0
85	20250304	183500	604284520	9680	9680	9680	9680	0
86	20250304	183400	604284520	9680	9680	9680	9680	0
87	20250304	183300	604284520	9680	9680	9680	9680	0
88	20250304	183200	604284520	9680	9680	9680	9680	0
89	20250304	183100	604284520	9680	9680	9680	9680	0
90	20250304	183000	604284520	9680	9680	9680	9680	0
91	20250304	182900	604284520	9680	9680	9680	9680	0
92	20250304	182800	604284520	9680	9680	9680	9680	493
93	20250304	182700	604284520	9680	9680	9680	9680	0
94	20250304	182600	604284520	9680	9680	9680	9680	0
95	20250304	182500	604284520	9680	9680	9680	9680	0
96	20250304	182400	604284520	9680	9680	9680	9680	0
97	20250304	182300	604284520	9680	9680	9680	9680	0
98	20250304	182200	604284520	9680	9680	9680	9680	0
99	20250304	182100	604284520	9680	9680	9680	9680	0
100	20250304	182000	604284520	9680	9680	9680	9680	0
101	20250304	181900	604284520	9680	9680	9680	9680	0
102	20250304	181800	604284520	9680	9680	9680	9680	0
103	20250304	181700	604284520	9680	9680	9680	9680	0
104	20250304	181600	604284520	9680	9680	9680	9680	0
105	20250304	181500	604284520	9680	9680	9680	9680	0
106	20250304	181400	604284520	9680	9680	9680	9680	0
107	20250304	181300	604284520	9680	9680	9680	9680	0
108	20250304	181200	604284520	9680	9680	9680	9680	0
109	20250304	181100	604284520	9680	9680	9680	9680	0
110	20250304	181000	604284520	9680	9680	9680	9680	0
111	20250304	180900	604284520	9680	9680	9680	9680	0
112	20250304	180800	604284520	9680	9680	9680	9680	0
113	20250304	180700	604284520	9680	9680	9680	9680	0
114	20250304	180600	604284520	9680	9680	9680	9680	0
115	20250304	180500	604284520	9680	9680	9680	9680	0
116	20250304	180400	604284520	9680	9680	9680	9680	0
117	20250304	180300	604284520	9680	9680	9680	9680	0
118	20250304	180200	604284520	9680	9680	9680	9680	0
119	20250304	180100	604284520	9680	9680	9680	9680	0
120	20250304	180000	604284520	9680	9680	9680	9680	0
121	20250304	175900	604284520	9680	9680	9680	9680	0
122	20250304	175800	604284520	9680	9680	9680	9680	493
123	20250304	175700	604284520	9680	9680	9680	9680	0
124	20250304	175600	604284520	9680	9680	9680	9680	0
125	20250304	175500	604284520	9680	9680	9680	9680	0
126	20250304	175400	604284520	9680	9680	9680	9680	0
127	20250304	175300	604284520	9680	9680	9680	9680	0
128	20250304	175200	604284520	9680	9680	9680	9680	0
129	20250304	175100	604284520	9680	9680	9680	9680	0
130	20250304	175000	604284520	9680	9680	9680	9680	0
131	20250304	174900	604284520	9680	9680	9680	9680	0
132	20250304	174800	604284520	9680	9680	9680	9680	0
133	20250304	174700	604284520	9680	9680	9680	9680	0
134	20250304	174600	604284520	9680	9680	9680	9680	0
135	20250304	174500	604284520	9680	9680	9680	9680	0
136	20250304	174400	604284520	9680	9680	9680	9680	0
137	20250304	174300	604284520	9680	9680	9680	9680	0
138	20250304	174200	604284520	9680	9680	9680	9680	0
139	20250304	174100	604284520	9680	9680	9680	9680	0
140	20250304	174000	604284520	9680	9680	9680	9680	0
141	20250304	173900	604284520	9680	9680	9680	9680	0
142	20250304	173800	604284520	9680	9680	9680	9680	0
143	20250304	173700	604284520	9680	9680	9680	9680	0
144	20250304	173600	604284520	9680	9680	9680	9680	0
145	20250304	173500	604284520	9680	9680	9680	9680	0
146	20250304	173400	604284520	9680	9680	9680	9680	0
147	20250304	173300	604284520	9680	9680	9680	9680	0
148	20250304	173200	604284520	9680	9680	9680	9680	0
149	20250304	173100	604284520	9680	9680	9680	9680	0
150	20250304	173000	604284520	9680	9680	9680	9680	0
151	20250304	172900	604284520	9680	9680	9680	9680	0
152	20250304	172800	604284520	9680	9680	9680	9680	493
153	20250304	172700	604284520	9680	9680	9680	9680	0
154	20250304	172600	604284520	9680	9680	9680	9680	0
155	20250304	172500	604284520	9680	9680	9680	9680	0
156	20250304	172400	604284520	9680	9680	9680	9680	0
157	20250304	172300	604284520	9680	9680	9680	9680	0
158	20250304	172200	604284520	9680	9680	9680	9680	0
159	20250304	172100	604284520	9680	9680	9680	9680	0
160	20250304	172000	604284520	9680	9680	9680	9680	0
161	20250304	171900	604284520	9680	9680	9680	9680	0
162	20250304	171800	604284520	9680	9680	9680	9680	0
163	20250304	171700	604284520	9680	9680	9680	9680	0
164	20250304	171600	604284520	9680	9680	9680	9680	0
165	20250304	171500	604284520	9680	9680	9680	9680	0
166	20250304	171400	604284520	9680	9680	9680	9680	0
167	20250304	171300	604284520	9680	9680	9680	9680	0
168	20250304	171200	604284520	9680	9680	9680	9680	0
169	20250304	171100	604284520	9680	9680	9680	9680	0
170	20250304	171000	604284520	9680	9680	9680	9680	0
171	20250304	170900	604284520	9680	9680	9680	9680	0
172	20250304	170800	604284520	9680	9680	9680	9680	0
173	20250304	170700	604284520	9680	9680	9680	9680	0
174	20250304	170600	604284520	9680	9680	9680	9680	0
175	20250304	170500	604284520	9680	9680	9680	9680	0
176	20250304	170400	604284520	9680	9680	9680	9680	0
177	20250304	170300	604284520	9680	9680	9680	9680	0
178	20250304	170200	604284520	9680	9680	9680	9680	0
179	20250304	170100	604284520	9680	9680	9680	9680	0
180	20250304	170000	604284520	9680	9680	9680	9680	0
181	20250304	165900	604284520	9680	9680	9680	9680	0
182	20250304	165800	604284520	9680	9680	9680	9680	493
183	20250304	165700	604284520	9680	9680	9680	9680	0
184	20250304	165600	604284520	9680	9680	9680	9680	0
185	20250304	165500	604284520	9680	9680	9680	9680	0
186	20250304	165400	604284520	9680	9680	9680	9680	0
187	20250304	165300	604284520	9680	9680	9680	9680	0
188	20250304	165200	604284520	9680	9680	9680	9680	0
189	20250304	165100	604284520	9680	9680	9680	9680	0
190	20250304	165000	604284520	9680	9680	9680	9680	0
191	20250304	164900	604284520	9680	9680	9680	9680	0
192	20250304	164800	604284520	9680	9680	9680	9680	0
193	20250304	164700	604284520	9680	9680	9680	9680	0
194	20250304	164600	604284520	9680	9680	9680	9680	0
195	20250304	164500	604284520	9680	9680	9680	9680	0
196	20250304	164400	604284520	9680	9680	9680	9680	0
197	20250304	164300	604284520	9680	9680	9680	9680	0
198	20250304	164200	604284520	9680	9680	9680	9680	0
199	20250304	164100	604284520	9680	9680	9680	9680	0
200	20250304	164000	604284520	9680	9680	9680	9680	0
201	20250304	163900	604284520	9680	9680	9680	9680	0
202	20250304	163800	604284520	9680	9680	9680	9680	0
203	20250304	163700	604284520	9680	9680	9680	9680	0
204	20250304	163600	604284520	9680	9680	9680	9680	0
205	20250304	163500	604284520	9680	9680	9680	9680	0
206	20250304	163400	604284520	9680	9680	9680	9680	0
207	20250304	163300	604284520	9680	9680	9680	9680	0
208	20250304	163200	604284520	9680	9680	9680	9680	0
209	20250304	163100	604284520	9680	9680	9680	9680	0
210	20250304	163000	604284520	9680	9680	9680	9680	0
211	20250304	162900	604284520	9680	9680	9680	9680	0
212	20250304	162800	604284520	9680	9680	9680	9680	493
213	20250304	162700	604284520	9680	9680	9680	9680	0
214	20250304	162600	604284520	9680	9680	9680	9680	0
215	20250304	162500	604284520	9680	9680	9680	9680	0
216	20250304	162400	604284520	9680	9680	9680	9680	0
217	20250304	162300	604284520	9680	9680	9680	9680	0
218	20250304	162200	604284520	9680	9680	9680	9680	0
219	20250304	162100	604284520	9680	9680	9680	9680	0
220	20250304	162000	604284520	9680	9680	9680	9680	0
221	20250304	161900	604284520	9680	9680	9680	9680	0
222	20250304	161800	604284520	9680	9680	9680	9680	0
223	20250304	161700	604284520	9680	9680	9680	9680	0
224	20250304	161600	604284520	9680	9680	9680	9680	0
225	20250304	161500	604284520	9680	9680	9680	9680	0
226	20250304	161400	604284520	9680	9680	9680	9680	0
227	20250304	161300	604284520	9680	9680	9680	9680	0
228	20250304	161200	604284520	9680	9680	9680	9680	0
229	20250304	161100	604284520	9680	9680	9680	9680	0
230	20250304	161000	604284520	9680	9680	9680	9680	0
231	20250304	160900	604284520	9680	9680	9680	9680	0
232	20250304	160800	604284520	9680	9680	9680	9680	0
233	20250304	160700	604284520	9680	9680	9680	9680	0
234	20250304	160600	604284520	9680	9680	9680	9680	0
235	20250304	160500	604284520	9680	9680	9680	9680	0
236	20250304	160400	604284520	9680	9680	9680	9680	0
237	20250304	160300	604284520	9680	9680	9680	9680	0
238	20250304	160200	604284520	9680	9680	9680	9680	0
239	20250304	160100	604284520	9680	9680	9680	9680	0
240	20250304	160000	604284520	9680	9680	9680	9680	0
241	20250304	155900	604284520	9680	9680	9680	9680	0
242	20250304	155800	604284520	9680	9680	9680	9680	493
243	20250304	155700	604284520	9680	9680	9680	9680	0
244	20250304	155600	604284520	9680	9680	9680	9680	0
245	20250304	155500	604284520	9680	9680	9680	9680	0
246	20250304	155400	604284520	9680	9680	9680	9680	0
247	20250304	155300	604284520	9680	9680	9680	9680	0
248	20250304	155200	604284520	9680	9680	9680	9680	0
249	20250304	155100	604284520	9680	9680	9680	9680	0
250	20250304	155000	604284520	9680	9680	9680	9680	0
251	20250304	154900	604284520	9680	9680	9680	9680	0
252	20250304	154800	604284520	9680	9680	9680	9680	0
253	20250304	154700	604284520	9680	9680	9680	9680	0
254	20250304	154600	604284520	9680	9680	9680	9680	0
255	20250304	154500	604284520	9680	9680	9680	9680	0
256	20250304	154400	604284520	9680	9680	9680	9680	0
257	20250304	154300	604284520	9680	9680	9680	9680	0
258	20250304	154200	604284520	9680	9680	9680	9680	0
259	20250304	154100	604284520	9680	9680	9680	9680	0
260	20250304	154000	604284520	9680	9680	9680	9680	0
261	20250304	153900	604284520	9680	9680	9680	9680	0
262	20250304	153800	604284520	9680	9680	9680	9680	0
263	20250304	153700	604284520	9680	9680	9680	9680	0
264	20250304	153600	604284520	9680	9680	9680	9680	0
265	20250304	153500	604284520	9680	9680	9680	9680	0
266	20250304	153400	604284520	9680	9680	9680	9680	0
267	20250304	153300	604284520	9680	9680	9680	9680	0
268	20250304	153200	604284520	9680	9680	9680	9680	0
269	20250304	153100	604284520	9680	9680	9680	9680	0
270	20250304	153000	604284520	9680	9680	9680	9680	493
271	20250304	152900	599512280	9680	9680	9680	9680	0
272	20250304	152800	599512280	9680	9680	9680	9680	0
273	20250304	152700	599512280	9680	9680	9680	9680	0
274	20250304	152600	599512280	9680	9680	9680	9680	0
275	20250304	152500	599512280	9680	9680	9680	9680	0
276	20250304	152400	599512280	9680	9680	9680	9680	0
277	20250304	152300	599512280	9680	9680	9680	9680	0
278	20250304	152200	599512280	9680	9680	9680	9680	0
279	20250304	152100	599512280	9680	9680	9680	9680	0
280	20250304	152000	599512280	9680	9680	9680	9680	0
281	20250304	151900	599512280	9680	9670	9680	9670	42
282	20250304	151800	599106110	9650	9650	9650	9650	0
283	20250304	151700	599106110	9650	9660	9670	9650	688
284	20250304	151600	592460580	9650	9650	9650	9650	0
285	20250304	151500	592460580	9650	9670	9670	9650	1434
286	20250304	151400	578604580	9670	9670	9670	9670	101
287	20250304	151300	577627910	9670	9670	9670	9670	31
288	20250304	151200	577328140	9670	9680	9680	9670	288
289	20250304	151100	574542340	9670	9670	9670	9670	25
290	20250304	151000	574300590	9670	9680	9680	9670	672
291	20250304	150900	567798330	9690	9690	9690	9680	331
292	20250304	150800	564591140	9680	9680	9680	9680	38
293	20250304	150700	564223300	9680	9680	9680	9680	22
294	20250304	150600	564010340	9680	9670	9680	9670	610
295	20250304	150500	558108650	9680	9680	9680	9680	0
296	20250304	150400	558108650	9680	9680	9680	9680	0
297	20250304	150300	558108650	9680	9680	9680	9680	50
298	20250304	150200	557624650	9670	9670	9670	9670	25
299	20250304	150100	557382900	9670	9670	9670	9670	0
300	20250304	150000	557382900	9670	9680	9680	9670	499
301	20250304	145900	552553080	9700	9700	9700	9690	434
302	20250304	145800	548346490	9700	9700	9700	9700	30
303	20250304	145700	548055490	9700	9700	9700	9700	10
304	20250304	145600	547958490	9700	9700	9700	9700	5
305	20250304	145500	547909990	9690	9690	9690	9690	0
306	20250304	145400	547909990	9690	9690	9690	9680	346
307	20250304	145300	544557380	9700	9690	9700	9690	250
308	20250304	145200	542134630	9680	9680	9680	9680	13
309	20250304	145100	542008790	9680	9680	9680	9680	0
310	20250304	145000	542008790	9680	9680	9680	9680	0
311	20250304	144900	542008790	9680	9680	9680	9680	0
312	20250304	144800	542008790	9680	9680	9680	9680	0
313	20250304	144700	542008790	9680	9680	9680	9680	0
314	20250304	144600	542008790	9680	9680	9680	9680	0
315	20250304	144500	542008790	9680	9680	9680	9680	0
316	20250304	144400	542008790	9680	9680	9680	9680	0
317	20250304	144300	542008790	9680	9680	9680	9680	0
318	20250304	144200	542008790	9680	9680	9680	9680	0
319	20250304	144100	542008790	9680	9680	9680	9680	0
320	20250304	144000	542008790	9680	9680	9680	9680	13
321	20250304	143900	541882950	9680	9680	9680	9680	0
322	20250304	143800	541882950	9680	9680	9680	9680	352
323	20250304	143700	538475590	9670	9670	9670	9670	0
324	20250304	143600	538475590	9670	9675	9675	9670	23
325	20250304	143500	538253175	9680	9680	9680	9680	26
326	20250304	143400	538001495	9680	9680	9680	9680	0
327	20250304	143300	538001495	9680	9680	9680	9680	0
328	20250304	143200	538001495	9680	9680	9680	9680	1
329	20250304	143100	537991815	9680	9680	9680	9680	1
330	20250304	143000	537982135	9680	9680	9680	9680	1
331	20250304	142900	537972455	9680	9680	9680	9680	4
332	20250304	142800	537933735	9670	9670	9670	9670	0
333	20250304	142700	537933735	9670	9670	9670	9670	19
334	20250304	142600	537750005	9670	9670	9670	9670	0
335	20250304	142500	537750005	9670	9675	9675	9670	95
336	20250304	142400	536831330	9670	9670	9670	9670	0
337	20250304	142300	536831330	9670	9670	9670	9670	13
338	20250304	142200	536705620	9670	9670	9670	9670	130
339	20250304	142100	535448520	9670	9670	9670	9670	7
340	20250304	142000	535380830	9670	9670	9670	9670	0
341	20250304	141900	535380830	9670	9670	9670	9670	0
342	20250304	141800	535380830	9670	9670	9670	9670	14
343	20250304	141700	535245450	9680	9680	9680	9680	0
344	20250304	141600	535245450	9680	9680	9680	9680	0
345	20250304	141500	535245450	9680	9680	9680	9680	10
346	20250304	141400	535148650	9680	9680	9680	9680	0
347	20250304	141300	535148650	9680	9680	9680	9680	15
348	20250304	141200	535003450	9670	9680	9680	9670	612
349	20250304	141100	529080000	9680	9680	9680	9680	0
350	20250304	141000	529080000	9680	9680	9680	9680	11
351	20250304	140900	528973520	9690	9690	9690	9690	5
352	20250304	140800	528925070	9690	9690	9690	9690	0
353	20250304	140700	528925070	9690	9700	9700	9690	13
354	20250304	140600	528798990	9700	9700	9700	9700	0
355	20250304	140500	528798990	9700	9700	9700	9700	0
356	20250304	140400	528798990	9700	9690	9700	9690	92
357	20250304	140300	527907500	9690	9690	9690	9690	0
358	20250304	140200	527907500	9690	9690	9690	9690	7
359	20250304	140100	527839670	9680	9700	9700	9680	2635
360	20250304	140000	502281720	9710	9710	9710	9710	0
361	20250304	135900	502281720	9710	9710	9710	9710	1
362	20250304	135800	502272010	9710	9710	9710	9710	0
363	20250304	135700	502272010	9710	9710	9710	9710	1
364	20250304	135600	502262300	9700	9700	9700	9700	0
365	20250304	135500	502262300	9700	9700	9700	9700	0
366	20250304	135400	502262300	9700	9700	9700	9700	0
367	20250304	135300	502262300	9700	9700	9700	9700	0
368	20250304	135200	502262300	9700	9700	9700	9700	1
369	20250304	135100	502252600	9710	9710	9710	9710	0
370	20250304	135000	502252600	9710	9710	9710	9710	0
371	20250304	134900	502252600	9710	9710	9710	9710	0
372	20250304	134800	502252600	9710	9710	9710	9710	0
373	20250304	134700	502252600	9710	9710	9710	9710	0
374	20250304	134600	502252600	9710	9710	9710	9710	27
375	20250304	134500	501990430	9710	9710	9710	9710	0
376	20250304	134400	501990430	9710	9710	9710	9710	2
377	20250304	134300	501971010	9710	9710	9710	9710	1
378	20250304	134200	501961300	9710	9710	9710	9710	0
379	20250304	134100	501961300	9710	9710	9710	9710	100
380	20250304	134000	500990300	9700	9700	9700	9700	34
381	20250304	133900	500660500	9700	9700	9700	9700	0
382	20250304	133800	500660500	9700	9700	9700	9700	0
383	20250304	133700	500660500	9700	9710	9710	9700	231
384	20250304	133600	498418090	9710	9710	9710	9710	0
385	20250304	133500	498418090	9710	9710	9710	9710	0
386	20250304	133400	498418090	9710	9710	9710	9710	2
387	20250304	133300	498398670	9710	9710	9710	9710	0
388	20250304	133200	498398670	9710	9710	9710	9710	52
389	20250304	133100	497893750	9710	9710	9710	9710	0
390	20250304	133000	497893750	9710	9700	9710	9700	93
391	20250304	132900	496990750	9690	9690	9690	9690	0
392	20250304	132800	496990750	9690	9690	9690	9690	0
393	20250304	132700	496990750	9690	9690	9690	9690	28
394	20250304	132600	496719430	9700	9700	9700	9700	0
395	20250304	132500	496719430	9700	9700	9700	9700	241
396	20250304	132400	494381730	9690	9690	9690	9690	50
397	20250304	132300	493897230	9690	9690	9690	9690	0
398	20250304	132200	493897230	9690	9690	9690	9690	88
399	20250304	132100	493044510	9680	9680	9680	9680	0
400	20250304	132000	493044510	9680	9680	9680	9680	0
401	20250304	131900	493044510	9680	9680	9680	9680	0
402	20250304	131800	493044510	9680	9680	9680	9680	33
403	20250304	131700	492725070	9680	9680	9680	9680	0
404	20250304	131600	492725070	9680	9680	9680	9680	0
405	20250304	131500	492725070	9680	9680	9680	9680	0
406	20250304	131400	492725070	9680	9680	9680	9680	0
407	20250304	131300	492725070	9680	9690	9690	9680	239
408	20250304	131200	490409340	9680	9680	9680	9680	0
409	20250304	131100	490409340	9680	9680	9680	9680	34
410	20250304	131000	490080220	9680	9680	9680	9680	78
411	20250304	130900	489325180	9680	9670	9680	9670	116
412	20250304	130800	488203260	9670	9680	9680	9670	27
413	20250304	130700	487942130	9690	9690	9690	9690	0
414	20250304	130600	487942130	9690	9690	9690	9690	0
415	20250304	130500	487942130	9690	9690	9690	9690	6
416	20250304	130400	487883990	9670	9670	9670	9670	0
417	20250304	130300	487883990	9670	9670	9670	9670	0
418	20250304	130200	487883990	9670	9670	9670	9670	0
419	20250304	130100	487883990	9670	9680	9690	9670	285
420	20250304	130000	485124150	9670	9670	9670	9670	0
421	20250304	125900	485124150	9670	9670	9670	9670	22
422	20250304	125800	484911410	9680	9680	9680	9680	27
423	20250304	125700	484650050	9670	9670	9670	9670	0
424	20250304	125600	484650050	9670	9670	9670	9670	25
425	20250304	125500	484408300	9670	9670	9670	9670	22
426	20250304	125400	484195560	9670	9670	9670	9670	0
427	20250304	125300	484195560	9670	9670	9670	9670	0
428	20250304	125200	484195560	9670	9670	9670	9670	61
429	20250304	125100	483605690	9670	9670	9670	9670	24
430	20250304	125000	483373610	9670	9670	9670	9670	0
431	20250304	124900	483373610	9670	9670	9670	9670	0
432	20250304	124800	483373610	9670	9670	9670	9670	0
433	20250304	124700	483373610	9670	9670	9670	9670	46
434	20250304	124600	482928790	9680	9680	9680	9680	0
435	20250304	124500	482928790	9680	9680	9680	9680	0
436	20250304	124400	482928790	9680	9680	9680	9680	2
437	20250304	124300	482909430	9670	9680	9680	9670	585
438	20250304	124200	477247170	9680	9680	9680	9680	0
439	20250304	124100	477247170	9680	9680	9680	9680	0
440	20250304	124000	477247170	9680	9680	9680	9680	0
441	20250304	123900	477247170	9680	9690	9690	9680	64
442	20250304	123800	476627250	9690	9690	9690	9690	0
443	20250304	123700	476627250	9690	9690	9690	9690	0
444	20250304	123600	476627250	9690	9690	9690	9690	0
445	20250304	123500	476627250	9690	9690	9690	9690	1
446	20250304	123400	476617560	9690	9690	9690	9690	0
447	20250304	123300	476617560	9690	9690	9690	9690	20
448	20250304	123200	476423760	9690	9690	9690	9690	0
449	20250304	123100	476423760	9690	9690	9690	9690	0
450	20250304	123000	476423760	9690	9690	9690	9690	100
451	20250304	122900	475454760	9690	9690	9690	9690	0
452	20250304	122800	475454760	9690	9690	9690	9690	0
453	20250304	122700	475454760	9690	9690	9690	9690	76
454	20250304	122600	474718320	9690	9690	9690	9690	5
455	20250304	122500	474669870	9690	9695	9695	9690	37
456	20250304	122400	474311315	9700	9700	9700	9700	0
457	20250304	122300	474311315	9700	9700	9700	9700	0
458	20250304	122200	474311315	9700	9690	9700	9690	35
459	20250304	122100	473972115	9690	9690	9690	9690	16
460	20250304	122000	473817075	9690	9690	9690	9690	0
461	20250304	121900	473817075	9690	9690	9690	9690	16
462	20250304	121800	473662035	9690	9690	9690	9690	0
463	20250304	121700	473662035	9690	9690	9690	9690	0
464	20250304	121600	473662035	9690	9690	9690	9690	13
465	20250304	121500	473536065	9700	9700	9700	9700	0
466	20250304	121400	473536065	9700	9700	9700	9700	139
467	20250304	121300	472187765	9710	9710	9710	9710	0
468	20250304	121200	472187765	9710	9710	9710	9710	1
469	20250304	121100	472178055	9700	9710	9710	9700	375
470	20250304	121000	468537805	9700	9700	9700	9700	0
471	20250304	120900	468537805	9700	9700	9700	9700	0
472	20250304	120800	468537805	9700	9700	9700	9700	17
473	20250304	120700	468372905	9700	9700	9700	9700	23
474	20250304	120600	468149805	9700	9700	9700	9700	37
475	20250304	120500	467790905	9700	9700	9700	9700	0
476	20250304	120400	467790905	9700	9700	9700	9700	5
477	20250304	120300	467742405	9700	9700	9700	9700	59
478	20250304	120200	467170105	9700	9700	9700	9700	2
479	20250304	120100	467150705	9700	9700	9700	9700	20
480	20250304	120000	466956705	9690	9690	9690	9690	0
481	20250304	115900	466956705	9690	9690	9690	9690	15
482	20250304	115800	466811355	9700	9700	9700	9700	0
483	20250304	115700	466811355	9700	9700	9700	9700	50
484	20250304	115600	466326355	9700	9690	9700	9690	33
485	20250304	115500	466006555	9700	9700	9700	9700	1
486	20250304	115400	465996855	9700	9700	9700	9700	100
487	20250304	115300	465026855	9700	9700	9700	9700	0
488	20250304	115200	465026855	9700	9700	9700	9700	0
489	20250304	115100	465026855	9700	9700	9700	9700	35
490	20250304	115000	464687355	9690	9690	9690	9690	21
491	20250304	114900	464483865	9690	9690	9690	9690	23
492	20250304	114800	464260995	9690	9690	9690	9690	36
493	20250304	114700	463912155	9690	9690	9690	9690	0
494	20250304	114600	463912155	9690	9700	9700	9690	49
495	20250304	114500	463436955	9700	9700	9700	9700	0
496	20250304	114400	463436955	9700	9700	9700	9700	40
497	20250304	114300	463048955	9700	9700	9700	9700	22
498	20250304	114200	462835555	9720	9720	9720	9720	0
499	20250304	114100	462835555	9720	9720	9720	9720	5
500	20250304	114000	462786955	9700	9700	9700	9700	19
501	20250304	113900	462602655	9700	9700	9700	9700	0
502	20250304	113800	462602655	9700	9700	9700	9700	0
503	20250304	113700	462602655	9700	9700	9700	9700	0
504	20250304	113600	462602655	9700	9700	9700	9700	0
505	20250304	113500	462602655	9700	9700	9700	9700	7
506	20250304	113400	462534755	9710	9710	9710	9710	28
507	20250304	113300	462262875	9700	9680	9700	9670	618
508	20250304	113200	456272825	9680	9680	9680	9680	0
509	20250304	113100	456272825	9680	9680	9680	9680	22
510	20250304	113000	456059865	9690	9680	9690	9670	693
511	20250304	112900	449355545	9680	9680	9680	9680	0
512	20250304	112800	449355545	9680	9680	9680	9680	0
513	20250304	112700	449355545	9680	9680	9680	9680	10
514	20250304	112600	449258745	9680	9680	9680	9680	0
515	20250304	112500	449258745	9680	9680	9680	9680	31
516	20250304	112400	448958665	9680	9690	9690	9680	250
517	20250304	112300	446536855	9690	9700	9700	9690	21
518	20250304	112200	446333245	9700	9700	9700	9700	48
519	20250304	112100	445867645	9690	9690	9690	9690	0
520	20250304	112000	445867645	9690	9690	9690	9690	177
521	20250304	111900	444152515	9690	9690	9690	9690	0
522	20250304	111800	444152515	9690	9690	9690	9690	0
523	20250304	111700	444152515	9690	9690	9690	9690	0
524	20250304	111600	444152515	9690	9690	9690	9690	6
525	20250304	111500	444094375	9680	9680	9680	9680	118
526	20250304	111400	442952135	9680	9680	9680	9670	32
527	20250304	111300	442642475	9690	9690	9690	9690	0
528	20250304	111200	442642475	9690	9690	9690	9690	0
529	20250304	111100	442642475	9690	9690	9690	9690	0
530	20250304	111000	442642475	9690	9690	9690	9690	1
531	20250304	110900	442632785	9690	9690	9690	9690	50
532	20250304	110800	442148285	9690	9690	9690	9690	0
533	20250304	110700	442148285	9690	9690	9690	9690	0
534	20250304	110600	442148285	9690	9690	9690	9690	0
535	20250304	110500	442148285	9690	9690	9690	9690	0
536	20250304	110400	442148285	9690	9670	9690	9670	49
537	20250304	110300	441674055	9690	9690	9690	9690	11
538	20250304	110200	441567465	9680	9680	9680	9680	287
539	20250304	110100	438789305	9670	9670	9670	9670	0
540	20250304	110000	438789305	9670	9660	9670	9660	51
541	20250304	105900	438296455	9660	9650	9680	9640	1459
542	20250304	105800	424216325	9650	9690	9690	9650	1668
543	20250304	105700	408111835	9690	9690	9690	9690	11
544	20250304	105600	408005245	9690	9690	9690	9690	33
545	20250304	105500	407685475	9690	9700	9700	9690	2
546	20250304	105400	407666085	9670	9685	9685	9670	25
547	20250304	105300	407424260	9690	9690	9690	9690	107
548	20250304	105200	406387430	9660	9660	9660	9660	0
549	20250304	105100	406387430	9660	9680	9680	9660	150
550	20250304	105000	404936790	9680	9680	9680	9680	0
551	20250304	104900	404936790	9680	9710	9710	9680	33
552	20250304	104800	404617260	9710	9710	9710	9710	0
553	20250304	104700	404617260	9710	9700	9710	9700	203
554	20250304	104600	402647870	9740	9740	9740	9740	0
555	20250304	104500	402647870	9740	9680	9740	9680	616
556	20250304	104400	396674340	9680	9670	9680	9670	21
557	20250304	104300	396471260	9680	9680	9680	9680	2
558	20250304	104200	396451900	9670	9670	9670	9670	0
559	20250304	104100	396451900	9670	9660	9670	9660	89
560	20250304	104000	395591550	9650	9650	9660	9650	125
561	20250304	103900	394384240	9660	9660	9660	9660	34
562	20250304	103800	394055800	9650	9660	9660	9650	21
563	20250304	103700	393852950	9650	9670	9670	9650	447
564	20250304	103600	389535010	9670	9670	9670	9670	14
565	20250304	103500	389399630	9670	9660	9670	9660	50
566	20250304	103400	388916530	9660	9670	9670	9660	395
567	20250304	103300	385097240	9670	9670	9670	9670	0
568	20250304	103200	385097240	9670	9670	9670	9670	0
569	20250304	103100	385097240	9670	9670	9670	9670	10
570	20250304	103000	385000540	9690	9690	9690	9690	1
571	20250304	102900	384990850	9670	9680	9690	9670	179
572	20250304	102800	383258000	9680	9690	9690	9680	22
573	20250304	102700	383045020	9670	9740	9740	9670	5417
574	20250304	102600	330454210	9720	9730	9730	9720	538
575	20250304	102500	325219610	9730	9730	9730	9730	0
576	20250304	102400	325219610	9730	9730	9730	9730	14
577	20250304	102300	325083390	9730	9730	9730	9730	39
578	20250304	102200	324703920	9730	9730	9730	9720	42
579	20250304	102100	324295270	9730	9730	9730	9730	0
580	20250304	102000	324295270	9730	9730	9730	9730	26
581	20250304	101900	324042290	9720	9740	9740	9720	727
582	20250304	101800	316963680	9740	9740	9740	9740	0
583	20250304	101700	316963680	9740	9740	9740	9740	0
584	20250304	101600	316963680	9740	9740	9740	9740	21
585	20250304	101500	316759140	9740	9750	9750	9740	287
586	20250304	101400	313963280	9750	9750	9750	9750	21
587	20250304	101300	313758530	9740	9740	9740	9740	15
588	20250304	101200	313612430	9740	9740	9740	9740	16
589	20250304	101100	313456590	9750	9750	9750	9740	94
590	20250304	101000	312540780	9740	9740	9740	9740	0
591	20250304	100900	312540780	9740	9750	9750	9740	401
592	20250304	100800	308631190	9750	9750	9750	9750	10
593	20250304	100700	308533690	9750	9750	9750	9750	0
594	20250304	100600	308533690	9750	9760	9760	9750	780
595	20250304	100500	300921750	9760	9770	9770	9760	109
596	20250304	100400	299857420	9760	9760	9760	9760	112
597	20250304	100300	298764300	9760	9760	9760	9760	0
598	20250304	100200	298764300	9760	9780	9780	9760	278
599	20250304	100100	296048460	9790	9790	9790	9790	0
600	20250304	100000	296048460	9790	9790	9790	9790	40
601	20250304	095900	295656860	9780	9780	9780	9780	50
602	20250304	095800	295167860	9770	9780	9780	9770	12
603	20250304	095700	295050600	9780	9790	9790	9780	4
604	20250304	095600	295011450	9790	9790	9790	9790	10
605	20250304	095500	294913550	9790	9760	9790	9760	7
606	20250304	095400	294845170	9760	9770	9790	9760	596
607	20250304	095300	289019250	9760	9760	9760	9760	0
608	20250304	095200	289019250	9760	9760	9760	9760	19
609	20250304	095100	288833810	9770	9770	9770	9770	0
610	20250304	095000	288833810	9770	9760	9770	9760	118
611	20250304	094900	287681160	9750	9750	9750	9750	92
612	20250304	094800	286784160	9760	9760	9760	9760	1
613	20250304	094700	286774400	9770	9770	9770	9770	39
614	20250304	094600	286393370	9770	9750	9770	9750	99
615	20250304	094500	285426640	9770	9750	9770	9730	1079
616	20250304	094400	274906920	9750	9750	9750	9750	6
617	20250304	094300	274848420	9770	9750	9770	9750	110
618	20250304	094200	273775520	9750	9760	9760	9750	25
619	20250304	094100	273531560	9760	9760	9760	9760	10
620	20250304	094000	273433960	9750	9750	9750	9750	50
621	20250304	093900	272946460	9780	9750	9780	9750	504
622	20250304	093800	268017970	9750	9750	9750	9750	211
623	20250304	093700	265960720	9740	9740	9740	9740	60
624	20250304	093600	265376320	9740	9740	9740	9740	100
625	20250304	093500	264402320	9740	9740	9740	9740	125
626	20250304	093400	263184820	9750	9740	9780	9740	1386
627	20250304	093300	249647640	9740	9740	9740	9740	58
628	20250304	093200	249082720	9720	9720	9720	9720	28
629	20250304	093100	248810560	9720	9740	9740	9720	1317
630	20250304	093000	235995280	9740	9770	9770	9740	217
631	20250304	092900	233881400	9730	9730	9730	9730	0
632	20250304	092800	233881400	9730	9740	9760	9730	636
633	20250304	092700	227682200	9730	9720	9730	9720	301
634	20250304	092600	224755180	9715	9720	9720	9715	38
635	20250304	092500	224385980	9700	9700	9700	9700	128
636	20250304	092400	223144380	9700	9750	9750	9700	652
637	20250304	092300	216806870	9750	9720	9760	9720	570
638	20250304	092200	211250620	9720	9700	9720	9700	192
639	20250304	092100	209386590	9700	9710	9710	9700	1844
640	20250304	092000	191498380	9720	9730	9730	9720	145
641	20250304	091900	190088600	9720	9735	9740	9710	1270
642	20250304	091800	177731560	9770	9750	9770	9750	252
643	20250304	091700	175272540	9680	9750	9750	9680	42
644	20250304	091600	174865740	9740	9690	9740	9680	1146
645	20250304	091500	163727230	9690	9690	9690	9690	248
646	20250304	091400	161324110	9780	9780	9780	9690	63
647	20250304	091300	160712470	9780	9730	9780	9730	30
648	20250304	091200	160419570	9750	9780	9780	9750	105
649	20250304	091100	159395670	9790	9620	9790	9620	323
650	20250304	091000	156278540	9610	9600	9610	9590	1157
651	20250304	090900	145171920	9600	9660	9670	9590	4936
652	20250304	090800	97556230	9660	9700	9700	9660	606
653	20250304	090700	91682520	9710	9720	9720	9710	741
654	20250304	090600	84480160	9740	9740	9740	9730	1650
655	20250304	090500	68415700	9730	9690	9730	9690	1442
656	20250304	090400	54402170	9660	9740	9740	9660	2858
657	20250304	090300	26671250	9750	9770	9770	9750	102
658	20250304	090200	25676730	9750	9750	9800	9720	673
659	20250304	090100	19118450	9760	9880	9880	9750	1398
660	20250304	090000	5400440	9900	9910	9910	9900	545