KissMeData/264900/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210900	110246985	7960	7960	7960	7960	140
3	20250304	210800	110246985	7960	7960	7960	7960	0
4	20250304	210700	110246985	7960	7960	7960	7960	0
5	20250304	210600	110246985	7960	7960	7960	7960	0
6	20250304	210500	110246985	7960	7960	7960	7960	0
7	20250304	210400	110246985	7960	7960	7960	7960	0
8	20250304	210300	110246985	7960	7960	7960	7960	0
9	20250304	210200	110246985	7960	7960	7960	7960	0
10	20250304	210100	110246985	7960	7960	7960	7960	0
11	20250304	210000	110246985	7960	7960	7960	7960	0
12	20250304	205900	110246985	7960	7960	7960	7960	0
13	20250304	205800	110246985	7960	7960	7960	7960	0
14	20250304	205700	110246985	7960	7960	7960	7960	0
15	20250304	205600	110246985	7960	7960	7960	7960	0
16	20250304	205500	110246985	7960	7960	7960	7960	0
17	20250304	205400	110246985	7960	7960	7960	7960	0
18	20250304	205300	110246985	7960	7960	7960	7960	0
19	20250304	205200	110246985	7960	7960	7960	7960	0
20	20250304	205100	110246985	7960	7960	7960	7960	0
21	20250304	205000	110246985	7960	7960	7960	7960	0
22	20250304	204900	110246985	7960	7960	7960	7960	0
23	20250304	204800	110246985	7960	7960	7960	7960	0
24	20250304	204700	110246985	7960	7960	7960	7960	0
25	20250304	204600	110246985	7960	7960	7960	7960	0
26	20250304	204500	110246985	7960	7960	7960	7960	0
27	20250304	204400	110246985	7960	7960	7960	7960	0
28	20250304	204300	110246985	7960	7960	7960	7960	0
29	20250304	204200	110246985	7960	7960	7960	7960	0
30	20250304	204100	110246985	7960	7960	7960	7960	0
31	20250304	204000	110246985	7960	7960	7960	7960	0
32	20250304	203900	110246985	7960	7960	7960	7960	140
33	20250304	203800	110246985	7960	7960	7960	7960	0
34	20250304	203700	110246985	7960	7960	7960	7960	0
35	20250304	203600	110246985	7960	7960	7960	7960	0
36	20250304	203500	110246985	7960	7960	7960	7960	0
37	20250304	203400	110246985	7960	7960	7960	7960	0
38	20250304	203300	110246985	7960	7960	7960	7960	0
39	20250304	203200	110246985	7960	7960	7960	7960	0
40	20250304	203100	110246985	7960	7960	7960	7960	0
41	20250304	203000	110246985	7960	7960	7960	7960	0
42	20250304	202900	110246985	7960	7960	7960	7960	0
43	20250304	202800	110246985	7960	7960	7960	7960	0
44	20250304	202700	110246985	7960	7960	7960	7960	0
45	20250304	202600	110246985	7960	7960	7960	7960	0
46	20250304	202500	110246985	7960	7960	7960	7960	0
47	20250304	202400	110246985	7960	7960	7960	7960	0
48	20250304	202300	110246985	7960	7960	7960	7960	0
49	20250304	202200	110246985	7960	7960	7960	7960	0
50	20250304	202100	110246985	7960	7960	7960	7960	0
51	20250304	202000	110246985	7960	7960	7960	7960	0
52	20250304	201900	110246985	7960	7960	7960	7960	0
53	20250304	201800	110246985	7960	7960	7960	7960	0
54	20250304	201700	110246985	7960	7960	7960	7960	0
55	20250304	201600	110246985	7960	7960	7960	7960	0
56	20250304	201500	110246985	7960	7960	7960	7960	0
57	20250304	201400	110246985	7960	7960	7960	7960	0
58	20250304	201300	110246985	7960	7960	7960	7960	0
59	20250304	201200	110246985	7960	7960	7960	7960	0
60	20250304	201100	110246985	7960	7960	7960	7960	0
61	20250304	201000	110246985	7960	7960	7960	7960	0
62	20250304	200900	110246985	7960	7960	7960	7960	140
63	20250304	200800	110246985	7960	7960	7960	7960	0
64	20250304	200700	110246985	7960	7960	7960	7960	0
65	20250304	200600	110246985	7960	7960	7960	7960	0
66	20250304	200500	110246985	7960	7960	7960	7960	0
67	20250304	200400	110246985	7960	7960	7960	7960	0
68	20250304	200300	110246985	7960	7960	7960	7960	0
69	20250304	200200	110246985	7960	7960	7960	7960	0
70	20250304	200100	110246985	7960	7960	7960	7960	0
71	20250304	200000	110246985	7960	7960	7960	7960	0
72	20250304	195900	110246985	7960	7960	7960	7960	0
73	20250304	195800	110246985	7960	7960	7960	7960	0
74	20250304	195700	110246985	7960	7960	7960	7960	0
75	20250304	195600	110246985	7960	7960	7960	7960	0
76	20250304	195500	110246985	7960	7960	7960	7960	0
77	20250304	195400	110246985	7960	7960	7960	7960	0
78	20250304	195300	110246985	7960	7960	7960	7960	0
79	20250304	195200	110246985	7960	7960	7960	7960	0
80	20250304	195100	110246985	7960	7960	7960	7960	0
81	20250304	195000	110246985	7960	7960	7960	7960	0
82	20250304	194900	110246985	7960	7960	7960	7960	0
83	20250304	194800	110246985	7960	7960	7960	7960	0
84	20250304	194700	110246985	7960	7960	7960	7960	0
85	20250304	194600	110246985	7960	7960	7960	7960	0
86	20250304	194500	110246985	7960	7960	7960	7960	0
87	20250304	194400	110246985	7960	7960	7960	7960	0
88	20250304	194300	110246985	7960	7960	7960	7960	0
89	20250304	194200	110246985	7960	7960	7960	7960	0
90	20250304	194100	110246985	7960	7960	7960	7960	0
91	20250304	194000	110246985	7960	7960	7960	7960	0
92	20250304	193900	110246985	7960	7960	7960	7960	140
93	20250304	193800	110246985	7960	7960	7960	7960	0
94	20250304	193700	110246985	7960	7960	7960	7960	0
95	20250304	193600	110246985	7960	7960	7960	7960	0
96	20250304	193500	110246985	7960	7960	7960	7960	0
97	20250304	193400	110246985	7960	7960	7960	7960	0
98	20250304	193300	110246985	7960	7960	7960	7960	0
99	20250304	193200	110246985	7960	7960	7960	7960	0
100	20250304	193100	110246985	7960	7960	7960	7960	0
101	20250304	193000	110246985	7960	7960	7960	7960	0
102	20250304	192900	110246985	7960	7960	7960	7960	0
103	20250304	192800	110246985	7960	7960	7960	7960	0
104	20250304	192700	110246985	7960	7960	7960	7960	0
105	20250304	192600	110246985	7960	7960	7960	7960	0
106	20250304	192500	110246985	7960	7960	7960	7960	0
107	20250304	192400	110246985	7960	7960	7960	7960	0
108	20250304	192300	110246985	7960	7960	7960	7960	0
109	20250304	192200	110246985	7960	7960	7960	7960	0
110	20250304	192100	110246985	7960	7960	7960	7960	0
111	20250304	192000	110246985	7960	7960	7960	7960	0
112	20250304	191900	110246985	7960	7960	7960	7960	0
113	20250304	191800	110246985	7960	7960	7960	7960	0
114	20250304	191700	110246985	7960	7960	7960	7960	0
115	20250304	191600	110246985	7960	7960	7960	7960	0
116	20250304	191500	110246985	7960	7960	7960	7960	0
117	20250304	191400	110246985	7960	7960	7960	7960	0
118	20250304	191300	110246985	7960	7960	7960	7960	0
119	20250304	191200	110246985	7960	7960	7960	7960	0
120	20250304	191100	110246985	7960	7960	7960	7960	0
121	20250304	191000	110246985	7960	7960	7960	7960	0
122	20250304	190900	110246985	7960	7960	7960	7960	140
123	20250304	190800	110246985	7960	7960	7960	7960	0
124	20250304	190700	110246985	7960	7960	7960	7960	0
125	20250304	190600	110246985	7960	7960	7960	7960	0
126	20250304	190500	110246985	7960	7960	7960	7960	0
127	20250304	190400	110246985	7960	7960	7960	7960	0
128	20250304	190300	110246985	7960	7960	7960	7960	0
129	20250304	190200	110246985	7960	7960	7960	7960	0
130	20250304	190100	110246985	7960	7960	7960	7960	0
131	20250304	190000	110246985	7960	7960	7960	7960	0
132	20250304	185900	110246985	7960	7960	7960	7960	0
133	20250304	185800	110246985	7960	7960	7960	7960	0
134	20250304	185700	110246985	7960	7960	7960	7960	0
135	20250304	185600	110246985	7960	7960	7960	7960	0
136	20250304	185500	110246985	7960	7960	7960	7960	0
137	20250304	185400	110246985	7960	7960	7960	7960	0
138	20250304	185300	110246985	7960	7960	7960	7960	0
139	20250304	185200	110246985	7960	7960	7960	7960	0
140	20250304	185100	110246985	7960	7960	7960	7960	0
141	20250304	185000	110246985	7960	7960	7960	7960	0
142	20250304	184900	110246985	7960	7960	7960	7960	0
143	20250304	184800	110246985	7960	7960	7960	7960	0
144	20250304	184700	110246985	7960	7960	7960	7960	0
145	20250304	184600	110246985	7960	7960	7960	7960	0
146	20250304	184500	110246985	7960	7960	7960	7960	0
147	20250304	184400	110246985	7960	7960	7960	7960	0
148	20250304	184300	110246985	7960	7960	7960	7960	0
149	20250304	184200	110246985	7960	7960	7960	7960	0
150	20250304	184100	110246985	7960	7960	7960	7960	0
151	20250304	184000	110246985	7960	7960	7960	7960	0
152	20250304	183900	110246985	7960	7960	7960	7960	140
153	20250304	183800	110246985	7960	7960	7960	7960	0
154	20250304	183700	110246985	7960	7960	7960	7960	0
155	20250304	183600	110246985	7960	7960	7960	7960	0
156	20250304	183500	110246985	7960	7960	7960	7960	0
157	20250304	183400	110246985	7960	7960	7960	7960	0
158	20250304	183300	110246985	7960	7960	7960	7960	0
159	20250304	183200	110246985	7960	7960	7960	7960	0
160	20250304	183100	110246985	7960	7960	7960	7960	0
161	20250304	183000	110246985	7960	7960	7960	7960	0
162	20250304	182900	110246985	7960	7960	7960	7960	0
163	20250304	182800	110246985	7960	7960	7960	7960	0
164	20250304	182700	110246985	7960	7960	7960	7960	0
165	20250304	182600	110246985	7960	7960	7960	7960	0
166	20250304	182500	110246985	7960	7960	7960	7960	0
167	20250304	182400	110246985	7960	7960	7960	7960	0
168	20250304	182300	110246985	7960	7960	7960	7960	0
169	20250304	182200	110246985	7960	7960	7960	7960	0
170	20250304	182100	110246985	7960	7960	7960	7960	0
171	20250304	182000	110246985	7960	7960	7960	7960	0
172	20250304	181900	110246985	7960	7960	7960	7960	0
173	20250304	181800	110246985	7960	7960	7960	7960	0
174	20250304	181700	110246985	7960	7960	7960	7960	0
175	20250304	181600	110246985	7960	7960	7960	7960	0
176	20250304	181500	110246985	7960	7960	7960	7960	0
177	20250304	181400	110246985	7960	7960	7960	7960	0
178	20250304	181300	110246985	7960	7960	7960	7960	0
179	20250304	181200	110246985	7960	7960	7960	7960	0
180	20250304	181100	110246985	7960	7960	7960	7960	0
181	20250304	181000	110246985	7960	7960	7960	7960	0
182	20250304	180900	110246985	7960	7960	7960	7960	140
183	20250304	180800	110246985	7960	7960	7960	7960	0
184	20250304	180700	110246985	7960	7960	7960	7960	0
185	20250304	180600	110246985	7960	7960	7960	7960	0
186	20250304	180500	110246985	7960	7960	7960	7960	0
187	20250304	180400	110246985	7960	7960	7960	7960	0
188	20250304	180300	110246985	7960	7960	7960	7960	0
189	20250304	180200	110246985	7960	7960	7960	7960	0
190	20250304	180100	110246985	7960	7960	7960	7960	0
191	20250304	180000	110246985	7960	7960	7960	7960	0
192	20250304	175900	110246985	7960	7960	7960	7960	0
193	20250304	175800	110246985	7960	7960	7960	7960	0
194	20250304	175700	110246985	7960	7960	7960	7960	0
195	20250304	175600	110246985	7960	7960	7960	7960	0
196	20250304	175500	110246985	7960	7960	7960	7960	0
197	20250304	175400	110246985	7960	7960	7960	7960	0
198	20250304	175300	110246985	7960	7960	7960	7960	0
199	20250304	175200	110246985	7960	7960	7960	7960	0
200	20250304	175100	110246985	7960	7960	7960	7960	0
201	20250304	175000	110246985	7960	7960	7960	7960	0
202	20250304	174900	110246985	7960	7960	7960	7960	0
203	20250304	174800	110246985	7960	7960	7960	7960	0
204	20250304	174700	110246985	7960	7960	7960	7960	0
205	20250304	174600	110246985	7960	7960	7960	7960	0
206	20250304	174500	110246985	7960	7960	7960	7960	0
207	20250304	174400	110246985	7960	7960	7960	7960	0
208	20250304	174300	110246985	7960	7960	7960	7960	0
209	20250304	174200	110246985	7960	7960	7960	7960	0
210	20250304	174100	110246985	7960	7960	7960	7960	0
211	20250304	174000	110246985	7960	7960	7960	7960	0
212	20250304	173900	110246985	7960	7960	7960	7960	140
213	20250304	173800	110246985	7960	7960	7960	7960	0
214	20250304	173700	110246985	7960	7960	7960	7960	0
215	20250304	173600	110246985	7960	7960	7960	7960	0
216	20250304	173500	110246985	7960	7960	7960	7960	0
217	20250304	173400	110246985	7960	7960	7960	7960	0
218	20250304	173300	110246985	7960	7960	7960	7960	0
219	20250304	173200	110246985	7960	7960	7960	7960	0
220	20250304	173100	110246985	7960	7960	7960	7960	0
221	20250304	173000	110246985	7960	7960	7960	7960	0
222	20250304	172900	110246985	7960	7960	7960	7960	0
223	20250304	172800	110246985	7960	7960	7960	7960	0
224	20250304	172700	110246985	7960	7960	7960	7960	0
225	20250304	172600	110246985	7960	7960	7960	7960	0
226	20250304	172500	110246985	7960	7960	7960	7960	0
227	20250304	172400	110246985	7960	7960	7960	7960	0
228	20250304	172300	110246985	7960	7960	7960	7960	0
229	20250304	172200	110246985	7960	7960	7960	7960	0
230	20250304	172100	110246985	7960	7960	7960	7960	0
231	20250304	172000	110246985	7960	7960	7960	7960	0
232	20250304	171900	110246985	7960	7960	7960	7960	0
233	20250304	171800	110246985	7960	7960	7960	7960	0
234	20250304	171700	110246985	7960	7960	7960	7960	0
235	20250304	171600	110246985	7960	7960	7960	7960	0
236	20250304	171500	110246985	7960	7960	7960	7960	0
237	20250304	171400	110246985	7960	7960	7960	7960	0
238	20250304	171300	110246985	7960	7960	7960	7960	0
239	20250304	171200	110246985	7960	7960	7960	7960	0
240	20250304	171100	110246985	7960	7960	7960	7960	0
241	20250304	171000	110246985	7960	7960	7960	7960	0
242	20250304	170900	110246985	7960	7960	7960	7960	140
243	20250304	170800	110246985	7960	7960	7960	7960	0
244	20250304	170700	110246985	7960	7960	7960	7960	0
245	20250304	170600	110246985	7960	7960	7960	7960	0
246	20250304	170500	110246985	7960	7960	7960	7960	0
247	20250304	170400	110246985	7960	7960	7960	7960	0
248	20250304	170300	110246985	7960	7960	7960	7960	0
249	20250304	170200	110246985	7960	7960	7960	7960	0
250	20250304	170100	110246985	7960	7960	7960	7960	0
251	20250304	170000	110246985	7960	7960	7960	7960	0
252	20250304	165900	110246985	7960	7960	7960	7960	0
253	20250304	165800	110246985	7960	7960	7960	7960	0
254	20250304	165700	110246985	7960	7960	7960	7960	0
255	20250304	165600	110246985	7960	7960	7960	7960	0
256	20250304	165500	110246985	7960	7960	7960	7960	0
257	20250304	165400	110246985	7960	7960	7960	7960	0
258	20250304	165300	110246985	7960	7960	7960	7960	0
259	20250304	165200	110246985	7960	7960	7960	7960	0
260	20250304	165100	110246985	7960	7960	7960	7960	0
261	20250304	165000	110246985	7960	7960	7960	7960	0
262	20250304	164900	110246985	7960	7960	7960	7960	0
263	20250304	164800	110246985	7960	7960	7960	7960	0
264	20250304	164700	110246985	7960	7960	7960	7960	0
265	20250304	164600	110246985	7960	7960	7960	7960	0
266	20250304	164500	110246985	7960	7960	7960	7960	0
267	20250304	164400	110246985	7960	7960	7960	7960	0
268	20250304	164300	110246985	7960	7960	7960	7960	0
269	20250304	164200	110246985	7960	7960	7960	7960	0
270	20250304	164100	110246985	7960	7960	7960	7960	0
271	20250304	164000	110246985	7960	7960	7960	7960	0
272	20250304	163900	110246985	7960	7960	7960	7960	140
273	20250304	163800	110246985	7960	7960	7960	7960	0
274	20250304	163700	110246985	7960	7960	7960	7960	0
275	20250304	163600	110246985	7960	7960	7960	7960	0
276	20250304	163500	110246985	7960	7960	7960	7960	0
277	20250304	163400	110246985	7960	7960	7960	7960	0
278	20250304	163300	110246985	7960	7960	7960	7960	0
279	20250304	163200	110246985	7960	7960	7960	7960	0
280	20250304	163100	110246985	7960	7960	7960	7960	0
281	20250304	163000	110246985	7960	7960	7960	7960	0
282	20250304	162900	110246985	7960	7960	7960	7960	0
283	20250304	162800	110246985	7960	7960	7960	7960	0
284	20250304	162700	110246985	7960	7960	7960	7960	0
285	20250304	162600	110246985	7960	7960	7960	7960	0
286	20250304	162500	110246985	7960	7960	7960	7960	0
287	20250304	162400	110246985	7960	7960	7960	7960	0
288	20250304	162300	110246985	7960	7960	7960	7960	0
289	20250304	162200	110246985	7960	7960	7960	7960	0
290	20250304	162100	110246985	7960	7960	7960	7960	0
291	20250304	162000	110246985	7960	7960	7960	7960	0
292	20250304	161900	110246985	7960	7960	7960	7960	0
293	20250304	161800	110246985	7960	7960	7960	7960	0
294	20250304	161700	110246985	7960	7960	7960	7960	0
295	20250304	161600	110246985	7960	7960	7960	7960	0
296	20250304	161500	110246985	7960	7960	7960	7960	0
297	20250304	161400	110246985	7960	7960	7960	7960	0
298	20250304	161300	110246985	7960	7960	7960	7960	0
299	20250304	161200	110246985	7960	7960	7960	7960	0
300	20250304	161100	110246985	7960	7960	7960	7960	0
301	20250304	161000	110246985	7960	7960	7960	7960	0
302	20250304	160900	110246985	7960	7960	7960	7960	140
303	20250304	160800	110246985	7960	7960	7960	7960	0
304	20250304	160700	110246985	7960	7960	7960	7960	0
305	20250304	160600	110246985	7960	7960	7960	7960	0
306	20250304	160500	110246985	7960	7960	7960	7960	0
307	20250304	160400	110246985	7960	7960	7960	7960	0
308	20250304	160300	110246985	7960	7960	7960	7960	0
309	20250304	160200	110246985	7960	7960	7960	7960	0
310	20250304	160100	110246985	7960	7960	7960	7960	0
311	20250304	160000	110246985	7960	7960	7960	7960	0
312	20250304	155900	110246985	7960	7960	7960	7960	0
313	20250304	155800	110246985	7960	7960	7960	7960	0
314	20250304	155700	110246985	7960	7960	7960	7960	0
315	20250304	155600	110246985	7960	7960	7960	7960	0
316	20250304	155500	110246985	7960	7960	7960	7960	0
317	20250304	155400	110246985	7960	7960	7960	7960	0
318	20250304	155300	110246985	7960	7960	7960	7960	0
319	20250304	155200	110246985	7960	7960	7960	7960	0
320	20250304	155100	110246985	7960	7960	7960	7960	0
321	20250304	155000	110246985	7960	7960	7960	7960	0
322	20250304	154900	110246985	7960	7960	7960	7960	0
323	20250304	154800	110246985	7960	7960	7960	7960	0
324	20250304	154700	110246985	7960	7960	7960	7960	0
325	20250304	154600	110246985	7960	7960	7960	7960	0
326	20250304	154500	110246985	7960	7960	7960	7960	0
327	20250304	154400	110246985	7960	7960	7960	7960	0
328	20250304	154300	110246985	7960	7960	7960	7960	0
329	20250304	154200	110246985	7960	7960	7960	7960	0
330	20250304	154100	110246985	7960	7960	7960	7960	0
331	20250304	154000	110246985	7960	7960	7960	7960	0
332	20250304	153900	110246985	7960	7960	7960	7960	140
333	20250304	153800	110246985	7960	7960	7960	7960	0
334	20250304	153700	110246985	7960	7960	7960	7960	0
335	20250304	153600	110246985	7960	7960	7960	7960	0
336	20250304	153500	110246985	7960	7960	7960	7960	0
337	20250304	153400	110246985	7960	7960	7960	7960	0
338	20250304	153300	110246985	7960	7960	7960	7960	0
339	20250304	153200	110246985	7960	7960	7960	7960	0
340	20250304	153100	110246985	7960	7960	7960	7960	0
341	20250304	153000	110246985	7960	7960	7960	7960	140
342	20250304	152900	109132585	7970	7970	7970	7970	0
343	20250304	152800	109132585	7970	7970	7970	7970	0
344	20250304	152700	109132585	7970	7970	7970	7970	0
345	20250304	152600	109132585	7970	7970	7970	7970	0
346	20250304	152500	109132585	7970	7970	7970	7970	0
347	20250304	152400	109132585	7970	7970	7970	7970	0
348	20250304	152300	109132585	7970	7970	7970	7970	0
349	20250304	152200	109132585	7970	7970	7970	7970	0
350	20250304	152100	109132585	7970	7970	7970	7970	0
351	20250304	152000	109132585	7970	7970	7970	7970	0
352	20250304	151900	109132585	7970	7960	7970	7960	7
353	20250304	151800	109076825	7970	7960	7970	7960	70
354	20250304	151700	108519585	7960	7960	7960	7960	7
355	20250304	151600	108463865	7960	7960	7965	7960	137
356	20250304	151500	107373340	7960	7960	7960	7960	8
357	20250304	151400	107309660	7960	7960	7960	7960	48
358	20250304	151300	106927580	7960	7960	7960	7960	27
359	20250304	151200	106712660	7960	7960	7960	7960	27
360	20250304	151100	106497740	7960	7960	7960	7960	44
361	20250304	151000	106147500	7960	7960	7960	7960	2
362	20250304	150900	106131580	7960	7960	7960	7960	41
363	20250304	150800	105805220	7960	7960	7960	7960	28
364	20250304	150700	105582340	7960	7970	7970	7960	143
365	20250304	150600	104443110	7960	7960	7970	7960	28
366	20250304	150500	104220220	7960	7960	7960	7960	1
367	20250304	150400	104212260	7960	7990	7990	7960	126
368	20250304	150300	103208230	7970	7970	7970	7970	42
369	20250304	150200	102873490	7970	7970	7970	7970	28
370	20250304	150100	102650330	7970	7970	7970	7970	26
371	20250304	150000	102443110	7970	8010	8010	7970	5
372	20250304	145900	102403100	7970	7970	7970	7970	28
373	20250304	145800	102179940	7970	7970	7970	7970	27
374	20250304	145700	101964750	7970	7970	7970	7970	28
375	20250304	145600	101741590	7970	7970	7970	7970	27
376	20250304	145500	101526400	7970	7970	7970	7970	22
377	20250304	145400	101351060	7970	7970	7970	7970	26
378	20250304	145300	101143840	7970	7970	7970	7970	28
379	20250304	145200	100920680	7970	7970	7970	7970	27
380	20250304	145100	100705490	7970	7970	7970	7970	48
381	20250304	145000	100322930	7970	7970	7970	7970	26
382	20250304	144900	100115710	7970	7970	7970	7970	2
383	20250304	144800	100099770	7970	7970	7970	7970	27
384	20250304	144700	99884580	7970	7970	7970	7970	43
385	20250304	144600	99541870	7970	7980	7980	7970	27
386	20250304	144500	99326420	7980	7990	7990	7980	27
387	20250304	144400	99110700	7990	7990	7990	7990	1
388	20250304	144300	99102710	7990	7990	7990	7990	31
389	20250304	144200	98855020	7990	7990	7990	7990	27
390	20250304	144100	98639290	7990	7990	7990	7990	27
391	20250304	144000	98423560	7980	7980	7980	7980	26
392	20250304	143900	98216080	7980	7980	7980	7980	0
393	20250304	143800	98216080	7980	7980	7980	7980	25
394	20250304	143700	98016580	7980	7980	7980	7980	26
395	20250304	143600	97809100	7980	7990	7990	7980	152
396	20250304	143500	96595740	7990	7990	7990	7990	60
397	20250304	143400	96116340	7980	7980	7980	7980	12
398	20250304	143300	96020580	7980	7980	7980	7980	25
399	20250304	143200	95821080	7980	7980	7980	7980	26
400	20250304	143100	95613600	7980	7980	7980	7980	26
401	20250304	143000	95406120	7980	7980	7980	7980	26
402	20250304	142900	95198640	7980	7970	7980	7970	65
403	20250304	142800	94680200	7980	7980	7980	7980	0
404	20250304	142700	94680200	7980	7980	7980	7980	25
405	20250304	142600	94480700	7980	7980	7980	7980	26
406	20250304	142500	94273220	7990	7990	7990	7990	3
407	20250304	142400	94249250	7990	7980	7990	7980	50
408	20250304	142300	93850010	7990	7990	7990	7990	0
409	20250304	142200	93850010	7990	7990	7990	7990	1
410	20250304	142100	93842020	7980	7990	7990	7980	116
411	20250304	142000	92916060	7990	7990	7990	7990	15
412	20250304	141900	92796210	7980	7980	7980	7980	26
413	20250304	141800	92588730	7980	7980	7980	7980	21
414	20250304	141700	92421150	7970	7970	7980	7970	64
415	20250304	141600	91910900	7970	7970	7970	7970	27
416	20250304	141500	91695710	7970	7970	7970	7970	28
417	20250304	141400	91472550	7980	7980	7980	7980	25
418	20250304	141300	91273050	7970	7970	7970	7970	0
419	20250304	141200	91273050	7970	7970	7970	7970	26
420	20250304	141100	91065830	7970	7970	7970	7970	25
421	20250304	141000	90866580	7970	7970	7970	7970	26
422	20250304	140900	90659360	7970	7970	7970	7970	26
423	20250304	140800	90452140	7970	7970	7970	7970	0
424	20250304	140700	90452140	7970	7970	7970	7970	26
425	20250304	140600	90244920	7970	7970	7970	7970	26
426	20250304	140500	90037700	7970	7970	7970	7970	25
427	20250304	140400	89838450	7970	7970	7970	7970	26
428	20250304	140300	89631230	7970	7970	7970	7970	26
429	20250304	140200	89424010	7970	7970	7970	7970	0
430	20250304	140100	89424010	7970	7970	7970	7970	26
431	20250304	140000	89216790	7970	7970	7970	7970	36
432	20250304	135900	88929870	7970	7970	7970	7970	26
433	20250304	135800	88722650	7970	7970	7970	7970	26
434	20250304	135700	88515430	7970	7970	7970	7970	0
435	20250304	135600	88515430	7970	7970	7970	7970	31
436	20250304	135500	88268360	7970	7970	7970	7970	26
437	20250304	135400	88061140	7970	7970	7970	7970	25
438	20250304	135300	87861890	7970	7970	7970	7970	26
439	20250304	135200	87654670	7970	7970	7970	7970	0
440	20250304	135100	87654670	7970	7970	7970	7970	26
441	20250304	135000	87447450	7970	7970	7970	7970	26
442	20250304	134900	87240230	7970	7970	7970	7970	25
443	20250304	134800	87040980	8030	7980	8030	7980	27
444	20250304	134700	86825470	7980	7980	7980	7980	0
445	20250304	134600	86825470	7980	7980	7980	7980	26
446	20250304	134500	86617990	7970	7970	7970	7970	26
447	20250304	134400	86410770	7970	7970	7970	7970	26
448	20250304	134300	86203550	7970	7970	7970	7970	25
449	20250304	134200	86004300	7970	7970	7970	7970	26
450	20250304	134100	85797080	7970	7970	7970	7970	0
451	20250304	134000	85797080	7970	7970	7970	7970	26
452	20250304	133900	85589860	7970	7970	7970	7970	26
453	20250304	133800	85382640	7970	7970	7970	7970	25
454	20250304	133700	85183390	7970	7970	7970	7970	26
455	20250304	133600	84976170	7970	7970	7970	7970	0
456	20250304	133500	84976170	7970	7970	7970	7970	26
457	20250304	133400	84768950	7970	7970	7970	7970	36
458	20250304	133300	84482030	7970	8010	8010	7970	658
459	20250304	133200	79214610	8010	8010	8010	8010	26
460	20250304	133100	79006350	8010	8010	8010	8010	1403
461	20250304	133000	67768320	7970	7970	7970	7970	26
462	20250304	132900	67561100	7970	7970	7970	7970	26
463	20250304	132800	67353880	7970	7970	7970	7970	44
464	20250304	132700	67003200	7970	7970	7970	7970	25
465	20250304	132600	66803950	7970	7970	7970	7970	0
466	20250304	132500	66803950	7970	7970	7970	7970	26
467	20250304	132400	66596730	7970	7970	7970	7970	45
468	20250304	132300	66238080	7970	7970	7970	7970	26
469	20250304	132200	66030860	7970	7970	7970	7970	25
470	20250304	132100	65831610	7980	7980	7980	7980	0
471	20250304	132000	65831610	7980	7980	7980	7980	26
472	20250304	131900	65624130	7980	8010	8010	7980	3026
473	20250304	131800	41386650	7970	8010	8010	7970	44
474	20250304	131700	41035250	7970	7970	7970	7970	26
475	20250304	131600	40828030	7970	7970	7970	7970	25
476	20250304	131500	40628780	7970	7970	7970	7970	0
477	20250304	131400	40628780	7970	7970	7970	7970	43
478	20250304	131300	40286070	7970	7970	7970	7970	26
479	20250304	131200	40078850	7980	7980	7980	7980	0
480	20250304	131100	40078850	7980	7980	7980	7980	0
481	20250304	131000	40078850	7980	7980	7980	7980	0
482	20250304	130900	40078850	7980	7980	7980	7980	0
483	20250304	130800	40078850	7980	7980	7980	7980	10
484	20250304	130700	39999050	7970	7970	7970	7970	0
485	20250304	130600	39999050	7970	7970	7970	7970	0
486	20250304	130500	39999050	7970	7980	7980	7970	65
487	20250304	130400	39480910	7980	7980	7980	7980	120
488	20250304	130300	38523310	7980	7975	7980	7975	52
489	20250304	130200	38108590	7970	7970	7970	7970	0
490	20250304	130100	38108590	7970	7970	7970	7970	0
491	20250304	130000	38108590	7970	7970	7970	7970	0
492	20250304	125900	38108590	7970	7970	7970	7970	0
493	20250304	125800	38108590	7970	7970	7970	7970	19
494	20250304	125700	37957160	7960	7960	7960	7960	0
495	20250304	125600	37957160	7960	7960	7960	7960	0
496	20250304	125500	37957160	7960	7960	7960	7960	0
497	20250304	125400	37957160	7960	7960	7960	7960	0
498	20250304	125300	37957160	7960	7960	7960	7960	0
499	20250304	125200	37957160	7960	7960	7960	7960	0
500	20250304	125100	37957160	7960	7960	7960	7960	0
501	20250304	125000	37957160	7960	7960	7960	7960	0
502	20250304	124900	37957160	7960	7960	7960	7960	0
503	20250304	124800	37957160	7960	7960	7960	7960	0
504	20250304	124700	37957160	7960	7960	7960	7960	0
505	20250304	124600	37957160	7960	7960	7960	7960	0
506	20250304	124500	37957160	7960	7960	7960	7960	0
507	20250304	124400	37957160	7960	7960	7960	7960	0
508	20250304	124300	37957160	7960	7970	7990	7960	415
509	20250304	124200	34652470	7970	7970	7970	7970	0
510	20250304	124100	34652470	7970	7970	7970	7970	0
511	20250304	124000	34652470	7970	7970	7970	7970	0
512	20250304	123900	34652470	7970	7970	7970	7970	0
513	20250304	123800	34652470	7970	7970	7970	7970	0
514	20250304	123700	34652470	7970	7970	7970	7970	0
515	20250304	123600	34652470	7970	7970	7970	7970	0
516	20250304	123500	34652470	7970	7970	7970	7970	0
517	20250304	123400	34652470	7970	7970	7970	7970	0
518	20250304	123300	34652470	7970	7980	7980	7970	207
519	20250304	123200	33002410	7980	7980	7980	7980	0
520	20250304	123100	33002410	7980	7980	7980	7980	0
521	20250304	123000	33002410	7980	7980	7980	7980	0
522	20250304	122900	33002410	7980	7980	7980	7980	0
523	20250304	122800	33002410	7980	7980	7980	7980	0
524	20250304	122700	33002410	7980	7980	7980	7980	0
525	20250304	122600	33002410	7980	7980	7980	7980	0
526	20250304	122500	33002410	7980	7980	7980	7980	0
527	20250304	122400	33002410	7980	7980	7980	7980	0
528	20250304	122300	33002410	7980	7980	7980	7980	0
529	20250304	122200	33002410	7980	7980	7980	7980	0
530	20250304	122100	33002410	7980	7980	7980	7980	0
531	20250304	122000	33002410	7980	7980	7980	7980	0
532	20250304	121900	33002410	7980	7980	7980	7980	0
533	20250304	121800	33002410	7980	7980	7980	7980	0
534	20250304	121700	33002410	7980	7980	7980	7980	0
535	20250304	121600	33002410	7980	7980	7980	7980	2
536	20250304	121500	32986450	7980	8000	8000	7980	105
537	20250304	121400	32147580	7990	7990	7990	7990	0
538	20250304	121300	32147580	7990	7990	7990	7990	0
539	20250304	121200	32147580	7990	7990	7990	7990	0
540	20250304	121100	32147580	7990	7990	7990	7990	0
541	20250304	121000	32147580	7990	7990	7990	7990	0
542	20250304	120900	32147580	7990	7990	7990	7990	0
543	20250304	120800	32147580	7990	7990	7990	7990	0
544	20250304	120700	32147580	7990	7990	7990	7990	0
545	20250304	120600	32147580	7990	7990	7990	7990	0
546	20250304	120500	32147580	7990	7990	7990	7990	0
547	20250304	120400	32147580	7990	7990	7990	7990	0
548	20250304	120300	32147580	7990	7990	7990	7990	0
549	20250304	120200	32147580	7990	7990	7990	7990	0
550	20250304	120100	32147580	7990	7990	7990	7990	0
551	20250304	120000	32147580	7990	7990	7990	7990	0
552	20250304	115900	32147580	7990	7990	7990	7990	0
553	20250304	115800	32147580	7990	7990	7990	7990	0
554	20250304	115700	32147580	7990	7990	7990	7990	0
555	20250304	115600	32147580	7990	7990	7990	7990	0
556	20250304	115500	32147580	7990	8010	8010	7990	103
557	20250304	115400	31323320	8010	8010	8010	8010	0
558	20250304	115300	31323320	8010	8010	8010	8010	0
559	20250304	115200	31323320	8010	8010	8010	8010	0
560	20250304	115100	31323320	8010	8010	8010	8010	0
561	20250304	115000	31323320	8010	8010	8010	8010	0
562	20250304	114900	31323320	8010	8010	8010	8010	0
563	20250304	114800	31323320	8010	8010	8010	8010	0
564	20250304	114700	31323320	8010	8010	8010	8010	0
565	20250304	114600	31323320	8010	8010	8010	8010	0
566	20250304	114500	31323320	8010	8010	8010	8010	0
567	20250304	114400	31323320	8010	8020	8020	8010	115
568	20250304	114300	30401180	8040	8040	8040	8040	0
569	20250304	114200	30401180	8040	8040	8040	8040	0
570	20250304	114100	30401180	8040	8040	8040	8040	5
571	20250304	114000	30360980	8000	8000	8000	8000	0
572	20250304	113900	30360980	8000	8000	8000	8000	0
573	20250304	113800	30360980	8000	8000	8000	8000	0
574	20250304	113700	30360980	8000	8000	8000	8000	0
575	20250304	113600	30360980	8000	8000	8000	8000	0
576	20250304	113500	30360980	8000	8000	8000	8000	0
577	20250304	113400	30360980	8000	8000	8000	8000	0
578	20250304	113300	30360980	8000	8000	8000	8000	0
579	20250304	113200	30360980	8000	8000	8000	8000	0
580	20250304	113100	30360980	8000	8000	8000	8000	0
581	20250304	113000	30360980	8000	8000	8000	8000	0
582	20250304	112900	30360980	8000	8000	8000	8000	0
583	20250304	112800	30360980	8000	8000	8000	8000	0
584	20250304	112700	30360980	8000	8000	8000	8000	1
585	20250304	112600	30352980	8030	8030	8030	8030	0
586	20250304	112500	30352980	8030	8030	8030	8030	0
587	20250304	112400	30352980	8030	8030	8030	8030	1
588	20250304	112300	30344950	8050	8050	8050	8050	0
589	20250304	112200	30344950	8050	8050	8050	8050	0
590	20250304	112100	30344950	8050	8050	8050	8050	0
591	20250304	112000	30344950	8050	8050	8050	8050	0
592	20250304	111900	30344950	8050	8050	8050	8050	0
593	20250304	111800	30344950	8050	8050	8050	8050	0
594	20250304	111700	30344950	8050	8050	8050	8050	124
595	20250304	111600	29346750	8050	8050	8050	8050	1
596	20250304	111500	29338700	7990	7990	7990	7990	0
597	20250304	111400	29338700	7990	7990	7990	7990	0
598	20250304	111300	29338700	7990	7990	7990	7990	0
599	20250304	111200	29338700	7990	7990	7990	7990	0
600	20250304	111100	29338700	7990	7990	7990	7990	0
601	20250304	111000	29338700	7990	7990	7990	7990	0
602	20250304	110900	29338700	7990	7990	7990	7990	0
603	20250304	110800	29338700	7990	7990	7990	7990	0
604	20250304	110700	29338700	7990	7990	7990	7990	0
605	20250304	110600	29338700	7990	7990	7990	7990	0
606	20250304	110500	29338700	7990	7990	7990	7990	0
607	20250304	110400	29338700	7990	7990	7990	7990	0
608	20250304	110300	29338700	7990	7990	7990	7990	0
609	20250304	110200	29338700	7990	7990	7990	7990	0
610	20250304	110100	29338700	7990	7990	7990	7990	0
611	20250304	110000	29338700	7990	7990	7990	7990	1
612	20250304	105900	29330710	7990	7990	7990	7990	0
613	20250304	105800	29330710	7990	7990	7990	7990	0
614	20250304	105700	29330710	7990	7990	7990	7990	0
615	20250304	105600	29330710	7990	7990	7990	7990	0
616	20250304	105500	29330710	7990	7990	7990	7990	0
617	20250304	105400	29330710	7990	7990	7990	7990	0
618	20250304	105300	29330710	7990	7990	7990	7990	0
619	20250304	105200	29330710	7990	7990	7990	7990	0
620	20250304	105100	29330710	7990	7990	7990	7990	0
621	20250304	105000	29330710	7990	7990	7990	7990	8
622	20250304	104900	29266790	7990	7990	7990	7990	0
623	20250304	104800	29266790	7990	7990	7990	7990	0
624	20250304	104700	29266790	7990	7990	7990	7990	0
625	20250304	104600	29266790	7990	7990	7990	7990	0
626	20250304	104500	29266790	7990	8010	8010	7990	56
627	20250304	104400	28818470	8050	8050	8050	8050	0
628	20250304	104300	28818470	8050	8050	8050	8050	0
629	20250304	104200	28818470	8050	8050	8050	8050	0
630	20250304	104100	28818470	8050	8050	8050	8050	10
631	20250304	104000	28737970	8060	8060	8060	8060	0
632	20250304	103900	28737970	8060	8060	8060	8060	2
633	20250304	103800	28721850	8010	8010	8010	8010	0
634	20250304	103700	28721850	8010	8010	8010	8010	0
635	20250304	103600	28721850	8010	8010	8010	8010	0
636	20250304	103500	28721850	8010	8010	8010	8010	0
637	20250304	103400	28721850	8010	8010	8010	8010	0
638	20250304	103300	28721850	8010	8010	8010	8010	45
639	20250304	103200	28361400	8010	8010	8010	8010	0
640	20250304	103100	28361400	8010	8010	8010	8010	0
641	20250304	103000	28361400	8010	8010	8010	8010	0
642	20250304	102900	28361400	8010	8010	8010	8010	0
643	20250304	102800	28361400	8010	8010	8010	8010	0
644	20250304	102700	28361400	8010	8010	8010	8010	0
645	20250304	102600	28361400	8010	8010	8010	8010	0
646	20250304	102500	28361400	8010	8010	8010	8010	0
647	20250304	102400	28361400	8010	8010	8010	8010	0
648	20250304	102300	28361400	8010	8010	8010	8010	0
649	20250304	102200	28361400	8010	8020	8020	8010	80
650	20250304	102100	27720520	8020	8020	8020	8020	2
651	20250304	102000	27704480	8070	8070	8070	8070	0
652	20250304	101900	27704480	8070	8070	8070	8070	0
653	20250304	101800	27704480	8070	8070	8070	8070	0
654	20250304	101700	27704480	8070	8070	8070	8070	0
655	20250304	101600	27704480	8070	8070	8070	8070	0
656	20250304	101500	27704480	8070	8070	8070	8070	0
657	20250304	101400	27704480	8070	8070	8070	8070	1
658	20250304	101300	27696410	8020	8020	8020	8020	0
659	20250304	101200	27696410	8020	8020	8020	8020	0
660	20250304	101100	27696410	8020	8020	8020	8020	2
661	20250304	101000	27680370	8030	8030	8030	8030	0
662	20250304	100900	27680370	8030	8030	8030	8030	0
663	20250304	100800	27680370	8030	8030	8030	8030	53
664	20250304	100700	27254780	8030	8030	8030	8030	0
665	20250304	100600	27254780	8030	8030	8030	8030	0
666	20250304	100500	27254780	8030	8030	8030	8030	0
667	20250304	100400	27254780	8030	8030	8030	8030	1
668	20250304	100300	27246750	8060	8060	8060	8060	0
669	20250304	100200	27246750	8060	8060	8060	8060	0
670	20250304	100100	27246750	8060	8060	8060	8060	100
671	20250304	100000	26440750	8060	8060	8060	8060	0
672	20250304	095900	26440750	8060	8060	8060	8060	0
673	20250304	095800	26440750	8060	8060	8060	8060	0
674	20250304	095700	26440750	8060	8060	8060	8060	0
675	20250304	095600	26440750	8060	8060	8060	8060	2
676	20250304	095500	26424630	8060	8060	8060	8060	0
677	20250304	095400	26424630	8060	8060	8060	8060	1
678	20250304	095300	26416570	8070	8070	8070	8070	0
679	20250304	095200	26416570	8070	8070	8070	8070	0
680	20250304	095100	26416570	8070	8070	8070	8070	0
681	20250304	095000	26416570	8070	8070	8070	8070	1
682	20250304	094900	26408500	8070	8070	8070	8070	2
683	20250304	094800	26392360	8070	8070	8070	8070	0
684	20250304	094700	26392360	8070	8070	8070	8070	1
685	20250304	094600	26384290	8070	8070	8070	8070	3
686	20250304	094500	26360080	8070	8070	8070	8070	0
687	20250304	094400	26360080	8070	8070	8070	8070	0
688	20250304	094300	26360080	8070	8070	8070	8070	0
689	20250304	094200	26360080	8070	8070	8070	8070	1
690	20250304	094100	26352010	8070	8070	8070	8070	0
691	20250304	094000	26352010	8070	8070	8070	8070	0
692	20250304	093900	26352010	8070	8070	8070	8070	1
693	20250304	093800	26343940	8030	8030	8030	8030	0
694	20250304	093700	26343940	8030	8030	8030	8030	1
695	20250304	093600	26335910	8080	8080	8080	8080	1
696	20250304	093500	26327830	8060	8060	8060	8060	0
697	20250304	093400	26327830	8060	8060	8060	8060	0
698	20250304	093300	26327830	8060	8060	8060	8060	0
699	20250304	093200	26327830	8060	8060	8060	8060	50
700	20250304	093100	25924830	8060	8060	8060	8060	0
701	20250304	093000	25924830	8060	8060	8060	8060	0
702	20250304	092900	25924830	8060	8050	8060	8050	41
703	20250304	092800	25594770	8050	8050	8050	8050	0
704	20250304	092700	25594770	8050	8050	8050	8050	0
705	20250304	092600	25594770	8050	8050	8050	8050	0
706	20250304	092500	25594770	8050	8050	8050	8050	0
707	20250304	092400	25594770	8050	8050	8050	8050	1
708	20250304	092300	25586720	8000	8000	8000	8000	0
709	20250304	092200	25586720	8000	8000	8000	8000	0
710	20250304	092100	25586720	8000	8000	8000	8000	0
711	20250304	092000	25586720	8000	8000	8000	8000	1
712	20250304	091900	25578720	8000	8000	8000	8000	216
713	20250304	091800	23850720	8000	8000	8000	8000	100
714	20250304	091700	23050720	8000	8000	8000	8000	0
715	20250304	091600	23050720	8000	8000	8000	8000	0
716	20250304	091500	23050720	8000	8000	8000	8000	1
717	20250304	091400	23042720	8000	8000	8000	8000	397
718	20250304	091300	19866720	7970	7970	7970	7970	1739
719	20250304	091200	6006890	7970	7970	7970	7970	0
720	20250304	091100	6006890	7970	7960	7970	7960	79
721	20250304	091000	5377790	7970	7980	7980	7970	142
722	20250304	090900	4245630	7990	7990	7990	7990	41
723	20250304	090800	3918040	8000	8000	8000	8000	0
724	20250304	090700	3918040	8000	8000	8000	8000	1
725	20250304	090600	3910040	8000	8010	8010	8000	177
726	20250304	090500	2492940	8010	8010	8010	8010	0
727	20250304	090400	2492940	8010	8030	8030	8010	102
728	20250304	090300	1675060	8030	8050	8050	8030	182
729	20250304	090200	210330	8080	8080	8080	8080	0
730	20250304	090100	210330	8080	8080	8080	8080	0
731	20250304	090000	210330	8080	8090	8090	8080	26