KissMeData/051370/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193600	585076205	9200	9200	9200	9200	2252
3	20250304	193500	585076205	9200	9200	9200	9200	0
4	20250304	193400	585076205	9200	9200	9200	9200	0
5	20250304	193300	585076205	9200	9200	9200	9200	0
6	20250304	193200	585076205	9200	9200	9200	9200	0
7	20250304	193100	585076205	9200	9200	9200	9200	0
8	20250304	193000	585076205	9200	9200	9200	9200	0
9	20250304	192900	585076205	9200	9200	9200	9200	0
10	20250304	192800	585076205	9200	9200	9200	9200	0
11	20250304	192700	585076205	9200	9200	9200	9200	0
12	20250304	192600	585076205	9200	9200	9200	9200	0
13	20250304	192500	585076205	9200	9200	9200	9200	0
14	20250304	192400	585076205	9200	9200	9200	9200	0
15	20250304	192300	585076205	9200	9200	9200	9200	0
16	20250304	192200	585076205	9200	9200	9200	9200	0
17	20250304	192100	585076205	9200	9200	9200	9200	0
18	20250304	192000	585076205	9200	9200	9200	9200	0
19	20250304	191900	585076205	9200	9200	9200	9200	0
20	20250304	191800	585076205	9200	9200	9200	9200	0
21	20250304	191700	585076205	9200	9200	9200	9200	0
22	20250304	191600	585076205	9200	9200	9200	9200	0
23	20250304	191500	585076205	9200	9200	9200	9200	0
24	20250304	191400	585076205	9200	9200	9200	9200	0
25	20250304	191300	585076205	9200	9200	9200	9200	0
26	20250304	191200	585076205	9200	9200	9200	9200	0
27	20250304	191100	585076205	9200	9200	9200	9200	0
28	20250304	191000	585076205	9200	9200	9200	9200	0
29	20250304	190900	585076205	9200	9200	9200	9200	0
30	20250304	190800	585076205	9200	9200	9200	9200	0
31	20250304	190700	585076205	9200	9200	9200	9200	0
32	20250304	190600	585076205	9200	9200	9200	9200	2252
33	20250304	190500	585076205	9200	9200	9200	9200	0
34	20250304	190400	585076205	9200	9200	9200	9200	0
35	20250304	190300	585076205	9200	9200	9200	9200	0
36	20250304	190200	585076205	9200	9200	9200	9200	0
37	20250304	190100	585076205	9200	9200	9200	9200	0
38	20250304	190000	585076205	9200	9200	9200	9200	0
39	20250304	185900	585076205	9200	9200	9200	9200	0
40	20250304	185800	585076205	9200	9200	9200	9200	0
41	20250304	185700	585076205	9200	9200	9200	9200	0
42	20250304	185600	585076205	9200	9200	9200	9200	0
43	20250304	185500	585076205	9200	9200	9200	9200	0
44	20250304	185400	585076205	9200	9200	9200	9200	0
45	20250304	185300	585076205	9200	9200	9200	9200	0
46	20250304	185200	585076205	9200	9200	9200	9200	0
47	20250304	185100	585076205	9200	9200	9200	9200	0
48	20250304	185000	585076205	9200	9200	9200	9200	0
49	20250304	184900	585076205	9200	9200	9200	9200	0
50	20250304	184800	585076205	9200	9200	9200	9200	0
51	20250304	184700	585076205	9200	9200	9200	9200	0
52	20250304	184600	585076205	9200	9200	9200	9200	0
53	20250304	184500	585076205	9200	9200	9200	9200	0
54	20250304	184400	585076205	9200	9200	9200	9200	0
55	20250304	184300	585076205	9200	9200	9200	9200	0
56	20250304	184200	585076205	9200	9200	9200	9200	0
57	20250304	184100	585076205	9200	9200	9200	9200	0
58	20250304	184000	585076205	9200	9200	9200	9200	0
59	20250304	183900	585076205	9200	9200	9200	9200	0
60	20250304	183800	585076205	9200	9200	9200	9200	0
61	20250304	183700	585076205	9200	9200	9200	9200	0
62	20250304	183600	585076205	9200	9200	9200	9200	2252
63	20250304	183500	585076205	9200	9200	9200	9200	0
64	20250304	183400	585076205	9200	9200	9200	9200	0
65	20250304	183300	585076205	9200	9200	9200	9200	0
66	20250304	183200	585076205	9200	9200	9200	9200	0
67	20250304	183100	585076205	9200	9200	9200	9200	0
68	20250304	183000	585076205	9200	9200	9200	9200	0
69	20250304	182900	585076205	9200	9200	9200	9200	0
70	20250304	182800	585076205	9200	9200	9200	9200	0
71	20250304	182700	585076205	9200	9200	9200	9200	0
72	20250304	182600	585076205	9200	9200	9200	9200	0
73	20250304	182500	585076205	9200	9200	9200	9200	0
74	20250304	182400	585076205	9200	9200	9200	9200	0
75	20250304	182300	585076205	9200	9200	9200	9200	0
76	20250304	182200	585076205	9200	9200	9200	9200	0
77	20250304	182100	585076205	9200	9200	9200	9200	0
78	20250304	182000	585076205	9200	9200	9200	9200	0
79	20250304	181900	585076205	9200	9200	9200	9200	0
80	20250304	181800	585076205	9200	9200	9200	9200	0
81	20250304	181700	585076205	9200	9200	9200	9200	0
82	20250304	181600	585076205	9200	9200	9200	9200	0
83	20250304	181500	585076205	9200	9200	9200	9200	0
84	20250304	181400	585076205	9200	9200	9200	9200	0
85	20250304	181300	585076205	9200	9200	9200	9200	0
86	20250304	181200	585076205	9200	9200	9200	9200	0
87	20250304	181100	585076205	9200	9200	9200	9200	0
88	20250304	181000	585076205	9200	9200	9200	9200	0
89	20250304	180900	585076205	9200	9200	9200	9200	0
90	20250304	180800	585076205	9200	9200	9200	9200	0
91	20250304	180700	585076205	9200	9200	9200	9200	0
92	20250304	180600	585076205	9200	9200	9200	9200	2252
93	20250304	180500	585076205	9200	9200	9200	9200	0
94	20250304	180400	585076205	9200	9200	9200	9200	0
95	20250304	180300	585076205	9200	9200	9200	9200	0
96	20250304	180200	585076205	9200	9200	9200	9200	0
97	20250304	180100	585076205	9200	9200	9200	9200	0
98	20250304	180000	585076205	9200	9200	9200	9200	0
99	20250304	175900	585076205	9200	9200	9200	9200	0
100	20250304	175800	585076205	9200	9200	9200	9200	0
101	20250304	175700	585076205	9200	9200	9200	9200	0
102	20250304	175600	585076205	9200	9200	9200	9200	0
103	20250304	175500	585076205	9200	9200	9200	9200	0
104	20250304	175400	585076205	9200	9200	9200	9200	0
105	20250304	175300	585076205	9200	9200	9200	9200	0
106	20250304	175200	585076205	9200	9200	9200	9200	0
107	20250304	175100	585076205	9200	9200	9200	9200	0
108	20250304	175000	585076205	9200	9200	9200	9200	0
109	20250304	174900	585076205	9200	9200	9200	9200	0
110	20250304	174800	585076205	9200	9200	9200	9200	0
111	20250304	174700	585076205	9200	9200	9200	9200	0
112	20250304	174600	585076205	9200	9200	9200	9200	0
113	20250304	174500	585076205	9200	9200	9200	9200	0
114	20250304	174400	585076205	9200	9200	9200	9200	0
115	20250304	174300	585076205	9200	9200	9200	9200	0
116	20250304	174200	585076205	9200	9200	9200	9200	0
117	20250304	174100	585076205	9200	9200	9200	9200	0
118	20250304	174000	585076205	9200	9200	9200	9200	0
119	20250304	173900	585076205	9200	9200	9200	9200	0
120	20250304	173800	585076205	9200	9200	9200	9200	0
121	20250304	173700	585076205	9200	9200	9200	9200	0
122	20250304	173600	585076205	9200	9200	9200	9200	2252
123	20250304	173500	585076205	9200	9200	9200	9200	0
124	20250304	173400	585076205	9200	9200	9200	9200	0
125	20250304	173300	585076205	9200	9200	9200	9200	0
126	20250304	173200	585076205	9200	9200	9200	9200	0
127	20250304	173100	585076205	9200	9200	9200	9200	0
128	20250304	173000	585076205	9200	9200	9200	9200	0
129	20250304	172900	585076205	9200	9200	9200	9200	0
130	20250304	172800	585076205	9200	9200	9200	9200	0
131	20250304	172700	585076205	9200	9200	9200	9200	0
132	20250304	172600	585076205	9200	9200	9200	9200	0
133	20250304	172500	585076205	9200	9200	9200	9200	0
134	20250304	172400	585076205	9200	9200	9200	9200	0
135	20250304	172300	585076205	9200	9200	9200	9200	0
136	20250304	172200	585076205	9200	9200	9200	9200	0
137	20250304	172100	585076205	9200	9200	9200	9200	0
138	20250304	172000	585076205	9200	9200	9200	9200	0
139	20250304	171900	585076205	9200	9200	9200	9200	0
140	20250304	171800	585076205	9200	9200	9200	9200	0
141	20250304	171700	585076205	9200	9200	9200	9200	0
142	20250304	171600	585076205	9200	9200	9200	9200	0
143	20250304	171500	585076205	9200	9200	9200	9200	0
144	20250304	171400	585076205	9200	9200	9200	9200	0
145	20250304	171300	585076205	9200	9200	9200	9200	0
146	20250304	171200	585076205	9200	9200	9200	9200	0
147	20250304	171100	585076205	9200	9200	9200	9200	0
148	20250304	171000	585076205	9200	9200	9200	9200	0
149	20250304	170900	585076205	9200	9200	9200	9200	0
150	20250304	170800	585076205	9200	9200	9200	9200	0
151	20250304	170700	585076205	9200	9200	9200	9200	0
152	20250304	170600	585076205	9200	9200	9200	9200	2252
153	20250304	170500	585076205	9200	9200	9200	9200	0
154	20250304	170400	585076205	9200	9200	9200	9200	0
155	20250304	170300	585076205	9200	9200	9200	9200	0
156	20250304	170200	585076205	9200	9200	9200	9200	0
157	20250304	170100	585076205	9200	9200	9200	9200	0
158	20250304	170000	585076205	9200	9200	9200	9200	0
159	20250304	165900	585076205	9200	9200	9200	9200	0
160	20250304	165800	585076205	9200	9200	9200	9200	0
161	20250304	165700	585076205	9200	9200	9200	9200	0
162	20250304	165600	585076205	9200	9200	9200	9200	0
163	20250304	165500	585076205	9200	9200	9200	9200	0
164	20250304	165400	585076205	9200	9200	9200	9200	0
165	20250304	165300	585076205	9200	9200	9200	9200	0
166	20250304	165200	585076205	9200	9200	9200	9200	0
167	20250304	165100	585076205	9200	9200	9200	9200	0
168	20250304	165000	585076205	9200	9200	9200	9200	0
169	20250304	164900	585076205	9200	9200	9200	9200	0
170	20250304	164800	585076205	9200	9200	9200	9200	0
171	20250304	164700	585076205	9200	9200	9200	9200	0
172	20250304	164600	585076205	9200	9200	9200	9200	0
173	20250304	164500	585076205	9200	9200	9200	9200	0
174	20250304	164400	585076205	9200	9200	9200	9200	0
175	20250304	164300	585076205	9200	9200	9200	9200	0
176	20250304	164200	585076205	9200	9200	9200	9200	0
177	20250304	164100	585076205	9200	9200	9200	9200	0
178	20250304	164000	585076205	9200	9200	9200	9200	0
179	20250304	163900	585076205	9200	9200	9200	9200	0
180	20250304	163800	585076205	9200	9200	9200	9200	0
181	20250304	163700	585076205	9200	9200	9200	9200	0
182	20250304	163600	585076205	9200	9200	9200	9200	2252
183	20250304	163500	585076205	9200	9200	9200	9200	0
184	20250304	163400	585076205	9200	9200	9200	9200	0
185	20250304	163300	585076205	9200	9200	9200	9200	0
186	20250304	163200	585076205	9200	9200	9200	9200	0
187	20250304	163100	585076205	9200	9200	9200	9200	0
188	20250304	163000	585076205	9200	9200	9200	9200	0
189	20250304	162900	585076205	9200	9200	9200	9200	0
190	20250304	162800	585076205	9200	9200	9200	9200	0
191	20250304	162700	585076205	9200	9200	9200	9200	0
192	20250304	162600	585076205	9200	9200	9200	9200	0
193	20250304	162500	585076205	9200	9200	9200	9200	0
194	20250304	162400	585076205	9200	9200	9200	9200	0
195	20250304	162300	585076205	9200	9200	9200	9200	0
196	20250304	162200	585076205	9200	9200	9200	9200	0
197	20250304	162100	585076205	9200	9200	9200	9200	0
198	20250304	162000	585076205	9200	9200	9200	9200	0
199	20250304	161900	585076205	9200	9200	9200	9200	0
200	20250304	161800	585076205	9200	9200	9200	9200	0
201	20250304	161700	585076205	9200	9200	9200	9200	0
202	20250304	161600	585076205	9200	9200	9200	9200	0
203	20250304	161500	585076205	9200	9200	9200	9200	0
204	20250304	161400	585076205	9200	9200	9200	9200	0
205	20250304	161300	585076205	9200	9200	9200	9200	0
206	20250304	161200	585076205	9200	9200	9200	9200	0
207	20250304	161100	585076205	9200	9200	9200	9200	0
208	20250304	161000	585076205	9200	9200	9200	9200	0
209	20250304	160900	585076205	9200	9200	9200	9200	0
210	20250304	160800	585076205	9200	9200	9200	9200	0
211	20250304	160700	585076205	9200	9200	9200	9200	0
212	20250304	160600	585076205	9200	9200	9200	9200	2252
213	20250304	160500	585076205	9200	9200	9200	9200	0
214	20250304	160400	585076205	9200	9200	9200	9200	0
215	20250304	160300	585076205	9200	9200	9200	9200	0
216	20250304	160200	585076205	9200	9200	9200	9200	0
217	20250304	160100	585076205	9200	9200	9200	9200	0
218	20250304	160000	585076205	9200	9200	9200	9200	0
219	20250304	155900	585076205	9200	9200	9200	9200	0
220	20250304	155800	585076205	9200	9200	9200	9200	0
221	20250304	155700	585076205	9200	9200	9200	9200	0
222	20250304	155600	585076205	9200	9200	9200	9200	0
223	20250304	155500	585076205	9200	9200	9200	9200	0
224	20250304	155400	585076205	9200	9200	9200	9200	0
225	20250304	155300	585076205	9200	9200	9200	9200	0
226	20250304	155200	585076205	9200	9200	9200	9200	0
227	20250304	155100	585076205	9200	9200	9200	9200	0
228	20250304	155000	585076205	9200	9200	9200	9200	0
229	20250304	154900	585076205	9200	9200	9200	9200	0
230	20250304	154800	585076205	9200	9200	9200	9200	0
231	20250304	154700	585076205	9200	9200	9200	9200	0
232	20250304	154600	585076205	9200	9200	9200	9200	0
233	20250304	154500	585076205	9200	9200	9200	9200	0
234	20250304	154400	585076205	9200	9200	9200	9200	0
235	20250304	154300	585076205	9200	9200	9200	9200	0
236	20250304	154200	585076205	9200	9200	9200	9200	0
237	20250304	154100	585076205	9200	9200	9200	9200	0
238	20250304	154000	585076205	9200	9200	9200	9200	0
239	20250304	153900	585076205	9200	9200	9200	9200	0
240	20250304	153800	585076205	9200	9200	9200	9200	0
241	20250304	153700	585076205	9200	9200	9200	9200	0
242	20250304	153600	585076205	9200	9200	9200	9200	2252
243	20250304	153500	585076205	9200	9200	9200	9200	0
244	20250304	153400	585076205	9200	9200	9200	9200	0
245	20250304	153300	585076205	9200	9200	9200	9200	0
246	20250304	153200	585076205	9200	9200	9200	9200	0
247	20250304	153100	585076205	9200	9200	9200	9200	0
248	20250304	153000	585076205	9200	9200	9200	9200	2252
249	20250304	152900	564357805	9210	9210	9210	9210	0
250	20250304	152800	564357805	9210	9210	9210	9210	0
251	20250304	152700	564357805	9210	9210	9210	9210	0
252	20250304	152600	564357805	9210	9210	9210	9210	0
253	20250304	152500	564357805	9210	9210	9210	9210	0
254	20250304	152400	564357805	9210	9210	9210	9210	0
255	20250304	152300	564357805	9210	9210	9210	9210	0
256	20250304	152200	564357805	9210	9210	9210	9210	0
257	20250304	152100	564357805	9210	9210	9210	9210	0
258	20250304	152000	564357805	9210	9210	9210	9210	0
259	20250304	151900	564357805	9210	9190	9210	9190	272
260	20250304	151800	561853665	9210	9190	9210	9190	170
261	20250304	151700	560291305	9180	9190	9190	9180	103
262	20250304	151600	559344765	9190	9180	9190	9180	64
263	20250304	151500	558757005	9190	9170	9190	9170	571
264	20250304	151400	553513915	9190	9180	9190	9180	145
265	20250304	151300	552182345	9180	9160	9180	9160	28
266	20250304	151200	551925465	9180	9150	9180	9150	180
267	20250304	151100	550278165	9150	9170	9170	9150	1748
268	20250304	151000	534278735	9170	9170	9170	9170	19
269	20250304	150900	534104505	9160	9160	9160	9160	0
270	20250304	150800	534104505	9160	9160	9160	9160	0
271	20250304	150700	534104505	9160	9160	9160	9160	720
272	20250304	150600	527509305	9160	9160	9160	9160	338
273	20250304	150500	524413225	9160	9170	9170	9160	50
274	20250304	150400	523955125	9190	9160	9190	9160	59
275	20250304	150300	523414415	9200	9200	9200	9200	1
276	20250304	150200	523405215	9210	9210	9210	9160	1101
277	20250304	150100	513309715	9210	9210	9210	9210	40
278	20250304	150000	512941315	9220	9220	9220	9220	1
279	20250304	145900	512932095	9210	9210	9210	9210	0
280	20250304	145800	512932095	9210	9210	9215	9210	354
281	20250304	145700	509671750	9210	9190	9210	9190	70
282	20250304	145600	509027390	9190	9190	9190	9190	100
283	20250304	145500	508108390	9190	9190	9190	9190	10
284	20250304	145400	508016490	9160	9190	9190	9160	248
285	20250304	145300	505744120	9180	9170	9180	9170	656
286	20250304	145200	499723600	9170	9170	9170	9170	0
287	20250304	145100	499723600	9170	9180	9180	9170	72
288	20250304	145000	499063110	9180	9180	9180	9180	0
289	20250304	144900	499063110	9180	9180	9180	9180	0
290	20250304	144800	499063110	9180	9180	9180	9180	0
291	20250304	144700	499063110	9180	9180	9180	9180	6
292	20250304	144600	499008030	9180	9180	9180	9180	10
293	20250304	144500	498916230	9180	9180	9180	9180	20
294	20250304	144400	498732630	9170	9180	9180	9170	150
295	20250304	144300	497356130	9180	9180	9180	9180	0
296	20250304	144200	497356130	9180	9180	9180	9180	23
297	20250304	144100	497144990	9180	9160	9180	9160	1565
298	20250304	144000	482789850	9160	9170	9170	9160	100
299	20250304	143900	481873510	9180	9160	9180	9160	48
300	20250304	143800	481433560	9170	9170	9170	9170	5
301	20250304	143700	481387710	9170	9170	9170	9170	3
302	20250304	143600	481360200	9170	9170	9170	9170	4
303	20250304	143500	481323520	9180	9180	9180	9180	0
304	20250304	143400	481323520	9180	9180	9180	9180	0
305	20250304	143300	481323520	9180	9180	9180	9180	1
306	20250304	143200	481314340	9160	9170	9170	9160	1000
307	20250304	143100	472150430	9170	9170	9170	9170	0
308	20250304	143000	472150430	9170	9190	9190	9170	1206
309	20250304	142900	461089250	9190	9190	9190	9190	0
310	20250304	142800	461089250	9190	9190	9190	9190	0
311	20250304	142700	461089250	9190	9190	9190	9190	181
312	20250304	142600	459425860	9220	9220	9220	9220	0
313	20250304	142500	459425860	9220	9200	9220	9200	150
314	20250304	142400	458045800	9190	9190	9190	9190	140
315	20250304	142300	456759200	9190	9190	9190	9190	0
316	20250304	142200	456759200	9190	9190	9190	9190	1
317	20250304	142100	456750010	9190	9190	9190	9190	9
318	20250304	142000	456667300	9200	9200	9200	9200	0
319	20250304	141900	456667300	9200	9200	9200	9200	0
320	20250304	141800	456667300	9200	9200	9200	9200	0
321	20250304	141700	456667300	9200	9200	9200	9200	178
322	20250304	141600	455029700	9200	9200	9200	9200	0
323	20250304	141500	455029700	9200	9200	9200	9200	1
324	20250304	141400	455020500	9200	9200	9200	9200	109
325	20250304	141300	454017700	9180	9190	9190	9180	86
326	20250304	141200	453228200	9190	9180	9190	9180	402
327	20250304	141100	449535850	9180	9195	9195	9180	207
328	20250304	141000	447635520	9190	9190	9190	9190	6
329	20250304	140900	447580380	9190	9190	9190	9190	0
330	20250304	140800	447580380	9190	9190	9190	9190	0
331	20250304	140700	447580380	9190	9190	9190	9190	0
332	20250304	140600	447580380	9190	9190	9190	9190	0
333	20250304	140500	447580380	9190	9190	9190	9190	0
334	20250304	140400	447580380	9190	9190	9190	9190	167
335	20250304	140300	446045650	9190	9190	9190	9190	1
336	20250304	140200	446036460	9200	9170	9200	9170	21
337	20250304	140100	445843860	9170	9180	9180	9170	229
338	20250304	140000	443743760	9170	9180	9180	9170	612
339	20250304	135900	438128630	9180	9180	9180	9180	370
340	20250304	135800	434732030	9180	9180	9180	9180	0
341	20250304	135700	434732030	9180	9180	9180	9180	80
342	20250304	135600	433997630	9180	9180	9180	9180	6
343	20250304	135500	433942550	9200	9200	9200	9200	1
344	20250304	135400	433933350	9200	9200	9200	9200	0
345	20250304	135300	433933350	9200	9200	9200	9200	0
346	20250304	135200	433933350	9200	9190	9200	9180	997
347	20250304	135100	424776140	9200	9200	9200	9200	0
348	20250304	135000	424776140	9200	9200	9200	9200	0
349	20250304	134900	424776140	9200	9190	9200	9190	199
350	20250304	134800	422946340	9200	9200	9200	9200	0
351	20250304	134700	422946340	9200	9200	9200	9200	194
352	20250304	134600	421161540	9200	9200	9200	9200	0
353	20250304	134500	421161540	9200	9200	9200	9200	76
354	20250304	134400	420462340	9200	9200	9200	9200	38
355	20250304	134300	420112740	9230	9230	9230	9230	0
356	20250304	134200	420112740	9230	9210	9230	9210	51
357	20250304	134100	419643010	9210	9210	9210	9210	0
358	20250304	134000	419643010	9210	9210	9210	9210	0
359	20250304	133900	419643010	9210	9210	9210	9210	35
360	20250304	133800	419320660	9210	9210	9210	9210	81
361	20250304	133700	418574650	9190	9200	9200	9190	94
362	20250304	133600	417710370	9200	9200	9200	9200	30
363	20250304	133500	417434370	9210	9230	9230	9210	274
364	20250304	133400	414908750	9230	9230	9230	9230	0
365	20250304	133300	414908750	9230	9230	9230	9230	0
366	20250304	133200	414908750	9230	9230	9230	9230	0
367	20250304	133100	414908750	9230	9230	9230	9230	6
368	20250304	133000	414853370	9230	9230	9230	9230	1
369	20250304	132900	414844140	9220	9220	9220	9220	22
370	20250304	132800	414641300	9220	9220	9220	9220	20
371	20250304	132700	414456900	9230	9230	9230	9230	0
372	20250304	132600	414456900	9230	9220	9230	9220	59
373	20250304	132500	413912630	9230	9220	9230	9220	300
374	20250304	132400	411145130	9230	9230	9230	9220	127
375	20250304	132300	409973880	9240	9240	9240	9240	0
376	20250304	132200	409973880	9240	9240	9240	9240	0
377	20250304	132100	409973880	9240	9240	9240	9240	15
378	20250304	132000	409835280	9240	9240	9240	9240	235
379	20250304	131900	407663880	9240	9240	9240	9240	0
380	20250304	131800	407663880	9240	9230	9240	9230	88
381	20250304	131700	406851380	9230	9230	9230	9230	0
382	20250304	131600	406851380	9230	9220	9230	9215	187
383	20250304	131500	405126165	9220	9220	9220	9220	23
384	20250304	131400	404914105	9220	9220	9220	9215	50
385	20250304	131300	404453205	9220	9220	9220	9220	10
386	20250304	131200	404361005	9215	9215	9215	9215	30
387	20250304	131100	404084555	9205	9205	9205	9205	0
388	20250304	131000	404084555	9205	9205	9205	9205	1
389	20250304	130900	404075350	9200	9200	9200	9200	218
390	20250304	130800	402069750	9190	9190	9190	9190	717
391	20250304	130700	395480520	9180	9180	9180	9180	32
392	20250304	130600	395186760	9180	9180	9180	9180	9
393	20250304	130500	395104140	9180	9190	9190	9180	398
394	20250304	130400	391450200	9190	9190	9190	9190	253
395	20250304	130300	389125130	9190	9190	9190	9190	30
396	20250304	130200	388849430	9190	9180	9190	9180	66
397	20250304	130100	388243510	9180	9180	9180	9180	1320
398	20250304	130000	376125910	9190	9180	9190	9180	44
399	20250304	125900	375721980	9180	9180	9180	9180	10
400	20250304	125800	375630180	9180	9180	9180	9180	0
401	20250304	125700	375630180	9180	9180	9180	9180	0
402	20250304	125600	375630180	9180	9180	9180	9180	77
403	20250304	125500	374923320	9180	9180	9180	9180	211
404	20250304	125400	372986340	9180	9180	9180	9180	0
405	20250304	125300	372986340	9180	9180	9180	9180	350
406	20250304	125200	369773340	9180	9180	9180	9180	600
407	20250304	125100	364265340	9180	9180	9180	9180	501
408	20250304	125000	359666160	9180	9190	9190	9180	884
409	20250304	124900	351548220	9190	9190	9190	9190	454
410	20250304	124800	347375960	9190	9190	9190	9190	0
411	20250304	124700	347375960	9190	9190	9190	9190	91
412	20250304	124600	346539670	9200	9200	9200	9200	4
413	20250304	124500	346502870	9200	9200	9200	9200	1
414	20250304	124400	346493670	9200	9200	9200	9200	32
415	20250304	124300	346199270	9200	9200	9200	9200	1
416	20250304	124200	346190070	9200	9200	9200	9200	0
417	20250304	124100	346190070	9200	9200	9200	9200	0
418	20250304	124000	346190070	9200	9200	9200	9200	6
419	20250304	123900	346134870	9200	9200	9200	9200	1237
420	20250304	123800	334754470	9210	9210	9210	9210	0
421	20250304	123700	334754470	9210	9210	9210	9210	50
422	20250304	123600	334293970	9210	9210	9210	9210	600
423	20250304	123500	328767970	9210	9215	9220	9210	808
424	20250304	123400	321325810	9220	9220	9220	9220	5
425	20250304	123300	321279710	9220	9220	9220	9220	94
426	20250304	123200	320413030	9220	9220	9220	9220	0
427	20250304	123100	320413030	9220	9220	9220	9220	74
428	20250304	123000	319730750	9220	9220	9220	9220	11
429	20250304	122900	319629330	9210	9210	9210	9210	0
430	20250304	122800	319629330	9210	9210	9210	9210	0
431	20250304	122700	319629330	9210	9210	9210	9210	27
432	20250304	122600	319380660	9200	9200	9200	9200	0
433	20250304	122500	319380660	9200	9200	9200	9200	0
434	20250304	122400	319380660	9200	9200	9200	9200	0
435	20250304	122300	319380660	9200	9200	9200	9200	0
436	20250304	122200	319380660	9200	9200	9200	9200	0
437	20250304	122100	319380660	9200	9200	9200	9200	0
438	20250304	122000	319380660	9200	9200	9200	9200	0
439	20250304	121900	319380660	9200	9200	9200	9200	0
440	20250304	121800	319380660	9200	9200	9200	9200	100
441	20250304	121700	318460660	9220	9220	9220	9220	0
442	20250304	121600	318460660	9220	9220	9220	9220	0
443	20250304	121500	318460660	9220	9210	9220	9210	111
444	20250304	121400	317437250	9210	9210	9210	9210	380
445	20250304	121300	313937450	9220	9220	9220	9220	1
446	20250304	121200	313928230	9240	9240	9240	9240	30
447	20250304	121100	313651030	9240	9240	9240	9240	0
448	20250304	121000	313651030	9240	9240	9240	9240	0
449	20250304	120900	313651030	9240	9250	9250	9240	12
450	20250304	120800	313540130	9250	9250	9250	9250	10
451	20250304	120700	313447630	9260	9260	9260	9260	1
452	20250304	120600	313438370	9260	9260	9260	9260	0
453	20250304	120500	313438370	9260	9220	9260	9210	974
454	20250304	120400	304463750	9230	9230	9230	9230	0
455	20250304	120300	304463750	9230	9230	9230	9230	0
456	20250304	120200	304463750	9230	9230	9230	9230	0
457	20250304	120100	304463750	9230	9230	9230	9230	6
458	20250304	120000	304408370	9230	9250	9250	9230	2
459	20250304	115900	304389890	9250	9250	9250	9250	52
460	20250304	115800	303908890	9240	9240	9240	9240	30
461	20250304	115700	303631690	9240	9240	9240	9240	0
462	20250304	115600	303631690	9240	9240	9240	9240	10
463	20250304	115500	303539290	9230	9230	9230	9230	0
464	20250304	115400	303539290	9230	9230	9230	9230	0
465	20250304	115300	303539290	9230	9230	9230	9230	108
466	20250304	115200	302542450	9230	9230	9230	9230	4
467	20250304	115100	302505530	9230	9230	9230	9230	0
468	20250304	115000	302505530	9230	9230	9230	9230	0
469	20250304	114900	302505530	9230	9230	9230	9230	41
470	20250304	114800	302127100	9240	9240	9240	9240	0
471	20250304	114700	302127100	9240	9240	9240	9240	0
472	20250304	114600	302127100	9240	9240	9240	9240	0
473	20250304	114500	302127100	9240	9240	9240	9240	0
474	20250304	114400	302127100	9240	9240	9240	9240	0
475	20250304	114300	302127100	9240	9240	9240	9240	5
476	20250304	114200	302080900	9240	9240	9240	9240	150
477	20250304	114100	300694900	9240	9240	9240	9240	0
478	20250304	114000	300694900	9240	9240	9240	9240	0
479	20250304	113900	300694900	9240	9240	9240	9240	0
480	20250304	113800	300694900	9240	9240	9240	9240	3
481	20250304	113700	300667180	9240	9240	9240	9240	0
482	20250304	113600	300667180	9240	9240	9240	9240	0
483	20250304	113500	300667180	9240	9240	9240	9240	0
484	20250304	113400	300667180	9240	9260	9260	9240	3
485	20250304	113300	300639440	9270	9270	9270	9270	157
486	20250304	113200	299184050	9260	9260	9260	9260	2
487	20250304	113100	299165530	9260	9260	9260	9260	53
488	20250304	113000	298674750	9260	9260	9260	9250	108
489	20250304	112900	297675680	9270	9270	9270	9270	1
490	20250304	112800	297666410	9270	9270	9270	9270	0
491	20250304	112700	297666410	9270	9260	9270	9260	53
492	20250304	112600	297175430	9270	9270	9270	9270	20
493	20250304	112500	296990030	9270	9270	9270	9270	0
494	20250304	112400	296990030	9270	9260	9270	9260	108
495	20250304	112300	295989500	9250	9250	9250	9250	0
496	20250304	112200	295989500	9250	9250	9250	9250	55
497	20250304	112100	295480750	9230	9230	9230	9230	41
498	20250304	112000	295102320	9230	9230	9230	9230	0
499	20250304	111900	295102320	9230	9230	9230	9230	1
500	20250304	111800	295093090	9250	9250	9250	9250	0
501	20250304	111700	295093090	9250	9250	9250	9250	58
502	20250304	111600	294556590	9250	9200	9250	9200	11
503	20250304	111500	294454890	9210	9210	9210	9210	64
504	20250304	111400	293865450	9210	9250	9250	9210	1700
505	20250304	111300	278199670	9260	9260	9260	9260	3
506	20250304	111200	278171890	9260	9260	9260	9260	1
507	20250304	111100	278162630	9260	9260	9260	9260	1
508	20250304	111000	278153370	9230	9230	9230	9230	0
509	20250304	110900	278153370	9230	9250	9250	9230	5
510	20250304	110800	278107180	9260	9260	9260	9260	5
511	20250304	110700	278060880	9260	9260	9260	9260	0
512	20250304	110600	278060880	9260	9270	9270	9260	3
513	20250304	110500	278033090	9230	9230	9230	9230	463
514	20250304	110400	273759600	9230	9230	9230	9230	46
515	20250304	110300	273335020	9270	9270	9270	9270	0
516	20250304	110200	273335020	9270	9270	9270	9270	0
517	20250304	110100	273335020	9270	9270	9270	9270	0
518	20250304	110000	273335020	9270	9270	9270	9270	170
519	20250304	105900	271759120	9270	9270	9270	9270	0
520	20250304	105800	271759120	9270	9270	9270	9270	0
521	20250304	105700	271759120	9270	9270	9270	9270	0
522	20250304	105600	271759120	9270	9270	9270	9270	32
523	20250304	105500	271462480	9280	9280	9280	9280	1
524	20250304	105400	271453200	9260	9260	9260	9260	244
525	20250304	105300	269193760	9210	9250	9250	9210	633
526	20250304	105200	263340710	9240	9220	9240	9210	1321
527	20250304	105100	251161510	9250	9250	9250	9250	58
528	20250304	105000	250625010	9220	9220	9220	9220	175
529	20250304	104900	249011510	9220	9220	9220	9220	31
530	20250304	104800	248725690	9250	9230	9250	9230	214
531	20250304	104700	246750390	9230	9230	9230	9230	1
532	20250304	104600	246741160	9260	9260	9260	9260	4
533	20250304	104500	246704120	9230	9230	9230	9230	300
534	20250304	104400	243935120	9230	9230	9230	9230	0
535	20250304	104300	243935120	9230	9230	9230	9230	0
536	20250304	104200	243935120	9230	9230	9230	9230	148
537	20250304	104100	242569080	9240	9240	9240	9240	0
538	20250304	104000	242569080	9240	9240	9240	9240	133
539	20250304	103900	241340160	9240	9240	9240	9240	0
540	20250304	103800	241340160	9240	9240	9240	9240	0
541	20250304	103700	241340160	9240	9240	9240	9240	126
542	20250304	103600	240175920	9240	9240	9240	9240	0
543	20250304	103500	240175920	9240	9240	9240	9240	85
544	20250304	103400	239390520	9240	9240	9240	9240	350
545	20250304	103300	236156520	9270	9270	9270	9270	0
546	20250304	103200	236156520	9270	9270	9270	9270	0
547	20250304	103100	236156520	9270	9250	9270	9250	228
548	20250304	103000	234047360	9250	9250	9250	9250	1
549	20250304	102900	234038110	9250	9270	9270	9250	665
550	20250304	102800	227880700	9270	9270	9270	9270	140
551	20250304	102700	226582900	9280	9280	9280	9280	0
552	20250304	102600	226582900	9280	9290	9290	9280	459
553	20250304	102500	222320810	9290	9300	9300	9290	113
554	20250304	102400	221270010	9300	9300	9300	9300	0
555	20250304	102300	221270010	9300	9300	9300	9300	0
556	20250304	102200	221270010	9300	9300	9300	9300	400
557	20250304	102100	217550010	9300	9300	9300	9300	43
558	20250304	102000	217150110	9300	9300	9300	9300	12
559	20250304	101900	217038510	9290	9290	9290	9290	108
560	20250304	101800	216035190	9290	9290	9290	9290	132
561	20250304	101700	214808910	9300	9290	9300	9290	51
562	20250304	101600	214334620	9300	9290	9300	9290	258
563	20250304	101500	211935720	9280	9280	9280	9280	0
564	20250304	101400	211935720	9280	9280	9280	9280	100
565	20250304	101300	211007720	9280	9280	9280	9280	51
566	20250304	101200	210534440	9270	9270	9270	9270	1
567	20250304	101100	210525170	9290	9280	9290	9280	399
568	20250304	101000	206821450	9270	9270	9270	9270	170
569	20250304	100900	205245550	9270	9270	9270	9270	1
570	20250304	100800	205236280	9280	9280	9280	9280	0
571	20250304	100700	205236280	9280	9280	9280	9280	0
572	20250304	100600	205236280	9280	9280	9280	9280	126
573	20250304	100500	204067000	9280	9280	9280	9280	3
574	20250304	100400	204039160	9300	9290	9300	9290	409
575	20250304	100300	200237780	9280	9280	9280	9280	0
576	20250304	100200	200237780	9280	9280	9280	9280	0
577	20250304	100100	200237780	9280	9295	9295	9280	39
578	20250304	100000	199875755	9310	9310	9310	9310	0
579	20250304	095900	199875755	9310	9280	9310	9280	236
580	20250304	095800	197684595	9280	9330	9330	9280	12
581	20250304	095700	197573035	9330	9330	9330	9330	4
582	20250304	095600	197535715	9330	9320	9330	9320	32
583	20250304	095500	197237405	9320	9300	9320	9300	103
584	20250304	095400	196277485	9280	9280	9280	9280	0
585	20250304	095300	196277485	9280	9280	9280	9280	0
586	20250304	095200	196277485	9280	9300	9300	9280	5
587	20250304	095100	196231025	9320	9320	9320	9320	0
588	20250304	095000	196231025	9320	9290	9320	9290	336
589	20250304	094900	193104785	9290	9290	9290	9290	0
590	20250304	094800	193104785	9290	9270	9290	9270	105
591	20250304	094700	192131355	9270	9270	9270	9270	2
592	20250304	094600	192112815	9270	9250	9270	9250	53
593	20250304	094500	191622505	9250	9250	9250	9250	0
594	20250304	094400	191622505	9250	9250	9250	9250	0
595	20250304	094300	191622505	9250	9230	9250	9230	233
596	20250304	094200	189471255	9240	9240	9240	9240	5
597	20250304	094100	189425055	9230	9230	9230	9230	454
598	20250304	094000	185234635	9220	9220	9220	9220	0
599	20250304	093900	185234635	9220	9250	9250	9220	774
600	20250304	093800	178089615	9250	9250	9250	9250	103
601	20250304	093700	177136865	9260	9230	9260	9220	294
602	20250304	093600	174426135	9220	9230	9230	9220	227
603	20250304	093500	172333025	9230	9260	9260	9230	9
604	20250304	093400	172249925	9260	9260	9260	9260	0
605	20250304	093300	172249925	9260	9260	9260	9260	0
606	20250304	093200	172249925	9260	9275	9275	9260	12
607	20250304	093100	172138790	9260	9260	9260	9260	0
608	20250304	093000	172138790	9260	9260	9300	9260	316
609	20250304	092900	169209140	9260	9260	9260	9260	50
610	20250304	092800	168746140	9260	9260	9260	9260	2
611	20250304	092700	168727620	9300	9300	9300	9300	2
612	20250304	092600	168709020	9300	9280	9300	9280	1000
613	20250304	092500	159411690	9290	9290	9290	9290	261
614	20250304	092400	156987000	9220	9210	9220	9210	347
615	20250304	092300	153788660	9210	9210	9210	9210	2
616	20250304	092200	153770240	9200	9210	9250	9160	2008
617	20250304	092100	135342060	9300	9300	9300	9300	0
618	20250304	092000	135342060	9300	9300	9300	9300	0
619	20250304	091900	135342060	9300	9290	9300	9200	269
620	20250304	091800	132845020	9200	9190	9290	9190	446
621	20250304	091700	128728090	9180	9180	9180	9180	47
622	20250304	091600	128296630	9170	9175	9175	9170	230
623	20250304	091500	126187520	9180	9160	9180	9160	732
624	20250304	091400	119478340	9160	9160	9180	9160	17
625	20250304	091300	119322560	9160	9180	9180	9160	722
626	20250304	091200	112707410	9170	9170	9170	9170	48
627	20250304	091100	112267250	9150	9170	9170	9150	1125
628	20250304	091000	101963200	9170	9180	9180	9170	1331
629	20250304	090900	89753500	9180	9200	9200	9180	873
630	20250304	090800	81735830	9240	9240	9240	9240	0
631	20250304	090700	81735830	9240	9190	9240	9190	233
632	20250304	090600	79592910	9210	9200	9210	9200	1117
633	20250304	090500	69312630	9205	9190	9205	9190	193
634	20250304	090400	67538930	9170	9180	9230	9170	770
635	20250304	090300	60476760	9180	9210	9210	9180	680
636	20250304	090200	54219360	9180	9200	9230	9180	518
637	20250304	090100	49459480	9200	9250	9310	9200	2891
638	20250304	090000	22807250	9290	9250	9330	9250	2464