KissMeData/297090/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211800	927268070	5570	5570	5570	5570	566
3	20250304	211700	927268070	5570	5570	5570	5570	0
4	20250304	211600	927268070	5570	5570	5570	5570	0
5	20250304	211500	927268070	5570	5570	5570	5570	0
6	20250304	211400	927268070	5570	5570	5570	5570	0
7	20250304	211300	927268070	5570	5570	5570	5570	0
8	20250304	211200	927268070	5570	5570	5570	5570	0
9	20250304	211100	927268070	5570	5570	5570	5570	0
10	20250304	211000	927268070	5570	5570	5570	5570	0
11	20250304	210900	927268070	5570	5570	5570	5570	0
12	20250304	210800	927268070	5570	5570	5570	5570	0
13	20250304	210700	927268070	5570	5570	5570	5570	0
14	20250304	210600	927268070	5570	5570	5570	5570	0
15	20250304	210500	927268070	5570	5570	5570	5570	0
16	20250304	210400	927268070	5570	5570	5570	5570	0
17	20250304	210300	927268070	5570	5570	5570	5570	0
18	20250304	210200	927268070	5570	5570	5570	5570	0
19	20250304	210100	927268070	5570	5570	5570	5570	0
20	20250304	210000	927268070	5570	5570	5570	5570	0
21	20250304	205900	927268070	5570	5570	5570	5570	0
22	20250304	205800	927268070	5570	5570	5570	5570	0
23	20250304	205700	927268070	5570	5570	5570	5570	0
24	20250304	205600	927268070	5570	5570	5570	5570	0
25	20250304	205500	927268070	5570	5570	5570	5570	0
26	20250304	205400	927268070	5570	5570	5570	5570	0
27	20250304	205300	927268070	5570	5570	5570	5570	0
28	20250304	205200	927268070	5570	5570	5570	5570	0
29	20250304	205100	927268070	5570	5570	5570	5570	0
30	20250304	205000	927268070	5570	5570	5570	5570	0
31	20250304	204900	927268070	5570	5570	5570	5570	0
32	20250304	204800	927268070	5570	5570	5570	5570	566
33	20250304	204700	927268070	5570	5570	5570	5570	0
34	20250304	204600	927268070	5570	5570	5570	5570	0
35	20250304	204500	927268070	5570	5570	5570	5570	0
36	20250304	204400	927268070	5570	5570	5570	5570	0
37	20250304	204300	927268070	5570	5570	5570	5570	0
38	20250304	204200	927268070	5570	5570	5570	5570	0
39	20250304	204100	927268070	5570	5570	5570	5570	0
40	20250304	204000	927268070	5570	5570	5570	5570	0
41	20250304	203900	927268070	5570	5570	5570	5570	0
42	20250304	203800	927268070	5570	5570	5570	5570	0
43	20250304	203700	927268070	5570	5570	5570	5570	0
44	20250304	203600	927268070	5570	5570	5570	5570	0
45	20250304	203500	927268070	5570	5570	5570	5570	0
46	20250304	203400	927268070	5570	5570	5570	5570	0
47	20250304	203300	927268070	5570	5570	5570	5570	0
48	20250304	203200	927268070	5570	5570	5570	5570	0
49	20250304	203100	927268070	5570	5570	5570	5570	0
50	20250304	203000	927268070	5570	5570	5570	5570	0
51	20250304	202900	927268070	5570	5570	5570	5570	0
52	20250304	202800	927268070	5570	5570	5570	5570	0
53	20250304	202700	927268070	5570	5570	5570	5570	0
54	20250304	202600	927268070	5570	5570	5570	5570	0
55	20250304	202500	927268070	5570	5570	5570	5570	0
56	20250304	202400	927268070	5570	5570	5570	5570	0
57	20250304	202300	927268070	5570	5570	5570	5570	0
58	20250304	202200	927268070	5570	5570	5570	5570	0
59	20250304	202100	927268070	5570	5570	5570	5570	0
60	20250304	202000	927268070	5570	5570	5570	5570	0
61	20250304	201900	927268070	5570	5570	5570	5570	0
62	20250304	201800	927268070	5570	5570	5570	5570	566
63	20250304	201700	927268070	5570	5570	5570	5570	0
64	20250304	201600	927268070	5570	5570	5570	5570	0
65	20250304	201500	927268070	5570	5570	5570	5570	0
66	20250304	201400	927268070	5570	5570	5570	5570	0
67	20250304	201300	927268070	5570	5570	5570	5570	0
68	20250304	201200	927268070	5570	5570	5570	5570	0
69	20250304	201100	927268070	5570	5570	5570	5570	0
70	20250304	201000	927268070	5570	5570	5570	5570	0
71	20250304	200900	927268070	5570	5570	5570	5570	0
72	20250304	200800	927268070	5570	5570	5570	5570	0
73	20250304	200700	927268070	5570	5570	5570	5570	0
74	20250304	200600	927268070	5570	5570	5570	5570	0
75	20250304	200500	927268070	5570	5570	5570	5570	0
76	20250304	200400	927268070	5570	5570	5570	5570	0
77	20250304	200300	927268070	5570	5570	5570	5570	0
78	20250304	200200	927268070	5570	5570	5570	5570	0
79	20250304	200100	927268070	5570	5570	5570	5570	0
80	20250304	200000	927268070	5570	5570	5570	5570	0
81	20250304	195900	927268070	5570	5570	5570	5570	0
82	20250304	195800	927268070	5570	5570	5570	5570	0
83	20250304	195700	927268070	5570	5570	5570	5570	0
84	20250304	195600	927268070	5570	5570	5570	5570	0
85	20250304	195500	927268070	5570	5570	5570	5570	0
86	20250304	195400	927268070	5570	5570	5570	5570	0
87	20250304	195300	927268070	5570	5570	5570	5570	0
88	20250304	195200	927268070	5570	5570	5570	5570	0
89	20250304	195100	927268070	5570	5570	5570	5570	0
90	20250304	195000	927268070	5570	5570	5570	5570	0
91	20250304	194900	927268070	5570	5570	5570	5570	0
92	20250304	194800	927268070	5570	5570	5570	5570	566
93	20250304	194700	927268070	5570	5570	5570	5570	0
94	20250304	194600	927268070	5570	5570	5570	5570	0
95	20250304	194500	927268070	5570	5570	5570	5570	0
96	20250304	194400	927268070	5570	5570	5570	5570	0
97	20250304	194300	927268070	5570	5570	5570	5570	0
98	20250304	194200	927268070	5570	5570	5570	5570	0
99	20250304	194100	927268070	5570	5570	5570	5570	0
100	20250304	194000	927268070	5570	5570	5570	5570	0
101	20250304	193900	927268070	5570	5570	5570	5570	0
102	20250304	193800	927268070	5570	5570	5570	5570	0
103	20250304	193700	927268070	5570	5570	5570	5570	0
104	20250304	193600	927268070	5570	5570	5570	5570	0
105	20250304	193500	927268070	5570	5570	5570	5570	0
106	20250304	193400	927268070	5570	5570	5570	5570	0
107	20250304	193300	927268070	5570	5570	5570	5570	0
108	20250304	193200	927268070	5570	5570	5570	5570	0
109	20250304	193100	927268070	5570	5570	5570	5570	0
110	20250304	193000	927268070	5570	5570	5570	5570	0
111	20250304	192900	927268070	5570	5570	5570	5570	0
112	20250304	192800	927268070	5570	5570	5570	5570	0
113	20250304	192700	927268070	5570	5570	5570	5570	0
114	20250304	192600	927268070	5570	5570	5570	5570	0
115	20250304	192500	927268070	5570	5570	5570	5570	0
116	20250304	192400	927268070	5570	5570	5570	5570	0
117	20250304	192300	927268070	5570	5570	5570	5570	0
118	20250304	192200	927268070	5570	5570	5570	5570	0
119	20250304	192100	927268070	5570	5570	5570	5570	0
120	20250304	192000	927268070	5570	5570	5570	5570	0
121	20250304	191900	927268070	5570	5570	5570	5570	0
122	20250304	191800	927268070	5570	5570	5570	5570	566
123	20250304	191700	927268070	5570	5570	5570	5570	0
124	20250304	191600	927268070	5570	5570	5570	5570	0
125	20250304	191500	927268070	5570	5570	5570	5570	0
126	20250304	191400	927268070	5570	5570	5570	5570	0
127	20250304	191300	927268070	5570	5570	5570	5570	0
128	20250304	191200	927268070	5570	5570	5570	5570	0
129	20250304	191100	927268070	5570	5570	5570	5570	0
130	20250304	191000	927268070	5570	5570	5570	5570	0
131	20250304	190900	927268070	5570	5570	5570	5570	0
132	20250304	190800	927268070	5570	5570	5570	5570	0
133	20250304	190700	927268070	5570	5570	5570	5570	0
134	20250304	190600	927268070	5570	5570	5570	5570	0
135	20250304	190500	927268070	5570	5570	5570	5570	0
136	20250304	190400	927268070	5570	5570	5570	5570	0
137	20250304	190300	927268070	5570	5570	5570	5570	0
138	20250304	190200	927268070	5570	5570	5570	5570	0
139	20250304	190100	927268070	5570	5570	5570	5570	0
140	20250304	190000	927268070	5570	5570	5570	5570	0
141	20250304	185900	927268070	5570	5570	5570	5570	0
142	20250304	185800	927268070	5570	5570	5570	5570	0
143	20250304	185700	927268070	5570	5570	5570	5570	0
144	20250304	185600	927268070	5570	5570	5570	5570	0
145	20250304	185500	927268070	5570	5570	5570	5570	0
146	20250304	185400	927268070	5570	5570	5570	5570	0
147	20250304	185300	927268070	5570	5570	5570	5570	0
148	20250304	185200	927268070	5570	5570	5570	5570	0
149	20250304	185100	927268070	5570	5570	5570	5570	0
150	20250304	185000	927268070	5570	5570	5570	5570	0
151	20250304	184900	927268070	5570	5570	5570	5570	0
152	20250304	184800	927268070	5570	5570	5570	5570	566
153	20250304	184700	927268070	5570	5570	5570	5570	0
154	20250304	184600	927268070	5570	5570	5570	5570	0
155	20250304	184500	927268070	5570	5570	5570	5570	0
156	20250304	184400	927268070	5570	5570	5570	5570	0
157	20250304	184300	927268070	5570	5570	5570	5570	0
158	20250304	184200	927268070	5570	5570	5570	5570	0
159	20250304	184100	927268070	5570	5570	5570	5570	0
160	20250304	184000	927268070	5570	5570	5570	5570	0
161	20250304	183900	927268070	5570	5570	5570	5570	0
162	20250304	183800	927268070	5570	5570	5570	5570	0
163	20250304	183700	927268070	5570	5570	5570	5570	0
164	20250304	183600	927268070	5570	5570	5570	5570	0
165	20250304	183500	927268070	5570	5570	5570	5570	0
166	20250304	183400	927268070	5570	5570	5570	5570	0
167	20250304	183300	927268070	5570	5570	5570	5570	0
168	20250304	183200	927268070	5570	5570	5570	5570	0
169	20250304	183100	927268070	5570	5570	5570	5570	0
170	20250304	183000	927268070	5570	5570	5570	5570	0
171	20250304	182900	927268070	5570	5570	5570	5570	0
172	20250304	182800	927268070	5570	5570	5570	5570	0
173	20250304	182700	927268070	5570	5570	5570	5570	0
174	20250304	182600	927268070	5570	5570	5570	5570	0
175	20250304	182500	927268070	5570	5570	5570	5570	0
176	20250304	182400	927268070	5570	5570	5570	5570	0
177	20250304	182300	927268070	5570	5570	5570	5570	0
178	20250304	182200	927268070	5570	5570	5570	5570	0
179	20250304	182100	927268070	5570	5570	5570	5570	0
180	20250304	182000	927268070	5570	5570	5570	5570	0
181	20250304	181900	927268070	5570	5570	5570	5570	0
182	20250304	181800	927268070	5570	5570	5570	5570	566
183	20250304	181700	927268070	5570	5570	5570	5570	0
184	20250304	181600	927268070	5570	5570	5570	5570	0
185	20250304	181500	927268070	5570	5570	5570	5570	0
186	20250304	181400	927268070	5570	5570	5570	5570	0
187	20250304	181300	927268070	5570	5570	5570	5570	0
188	20250304	181200	927268070	5570	5570	5570	5570	0
189	20250304	181100	927268070	5570	5570	5570	5570	0
190	20250304	181000	927268070	5570	5570	5570	5570	0
191	20250304	180900	927268070	5570	5570	5570	5570	0
192	20250304	180800	927268070	5570	5570	5570	5570	0
193	20250304	180700	927268070	5570	5570	5570	5570	0
194	20250304	180600	927268070	5570	5570	5570	5570	0
195	20250304	180500	927268070	5570	5570	5570	5570	0
196	20250304	180400	927268070	5570	5570	5570	5570	0
197	20250304	180300	927268070	5570	5570	5570	5570	0
198	20250304	180200	927268070	5570	5570	5570	5570	0
199	20250304	180100	927268070	5570	5570	5570	5570	0
200	20250304	180000	927268070	5570	5570	5570	5570	0
201	20250304	175900	927268070	5570	5570	5570	5570	0
202	20250304	175800	927268070	5570	5570	5570	5570	0
203	20250304	175700	927268070	5570	5570	5570	5570	0
204	20250304	175600	927268070	5570	5570	5570	5570	0
205	20250304	175500	927268070	5570	5570	5570	5570	0
206	20250304	175400	927268070	5570	5570	5570	5570	0
207	20250304	175300	927268070	5570	5570	5570	5570	0
208	20250304	175200	927268070	5570	5570	5570	5570	0
209	20250304	175100	927268070	5570	5570	5570	5570	0
210	20250304	175000	927268070	5570	5570	5570	5570	0
211	20250304	174900	927268070	5570	5570	5570	5570	0
212	20250304	174800	927268070	5570	5570	5570	5570	566
213	20250304	174700	927268070	5570	5570	5570	5570	0
214	20250304	174600	927268070	5570	5570	5570	5570	0
215	20250304	174500	927268070	5570	5570	5570	5570	0
216	20250304	174400	927268070	5570	5570	5570	5570	0
217	20250304	174300	927268070	5570	5570	5570	5570	0
218	20250304	174200	927268070	5570	5570	5570	5570	0
219	20250304	174100	927268070	5570	5570	5570	5570	0
220	20250304	174000	927268070	5570	5570	5570	5570	0
221	20250304	173900	927268070	5570	5570	5570	5570	0
222	20250304	173800	927268070	5570	5570	5570	5570	0
223	20250304	173700	927268070	5570	5570	5570	5570	0
224	20250304	173600	927268070	5570	5570	5570	5570	0
225	20250304	173500	927268070	5570	5570	5570	5570	0
226	20250304	173400	927268070	5570	5570	5570	5570	0
227	20250304	173300	927268070	5570	5570	5570	5570	0
228	20250304	173200	927268070	5570	5570	5570	5570	0
229	20250304	173100	927268070	5570	5570	5570	5570	0
230	20250304	173000	927268070	5570	5570	5570	5570	0
231	20250304	172900	927268070	5570	5570	5570	5570	0
232	20250304	172800	927268070	5570	5570	5570	5570	0
233	20250304	172700	927268070	5570	5570	5570	5570	0
234	20250304	172600	927268070	5570	5570	5570	5570	0
235	20250304	172500	927268070	5570	5570	5570	5570	0
236	20250304	172400	927268070	5570	5570	5570	5570	0
237	20250304	172300	927268070	5570	5570	5570	5570	0
238	20250304	172200	927268070	5570	5570	5570	5570	0
239	20250304	172100	927268070	5570	5570	5570	5570	0
240	20250304	172000	927268070	5570	5570	5570	5570	0
241	20250304	171900	927268070	5570	5570	5570	5570	0
242	20250304	171800	927268070	5570	5570	5570	5570	566
243	20250304	171700	927268070	5570	5570	5570	5570	0
244	20250304	171600	927268070	5570	5570	5570	5570	0
245	20250304	171500	927268070	5570	5570	5570	5570	0
246	20250304	171400	927268070	5570	5570	5570	5570	0
247	20250304	171300	927268070	5570	5570	5570	5570	0
248	20250304	171200	927268070	5570	5570	5570	5570	0
249	20250304	171100	927268070	5570	5570	5570	5570	0
250	20250304	171000	927268070	5570	5570	5570	5570	0
251	20250304	170900	927268070	5570	5570	5570	5570	0
252	20250304	170800	927268070	5570	5570	5570	5570	0
253	20250304	170700	927268070	5570	5570	5570	5570	0
254	20250304	170600	927268070	5570	5570	5570	5570	0
255	20250304	170500	927268070	5570	5570	5570	5570	0
256	20250304	170400	927268070	5570	5570	5570	5570	0
257	20250304	170300	927268070	5570	5570	5570	5570	0
258	20250304	170200	927268070	5570	5570	5570	5570	0
259	20250304	170100	927268070	5570	5570	5570	5570	0
260	20250304	170000	927268070	5570	5570	5570	5570	0
261	20250304	165900	927268070	5570	5570	5570	5570	0
262	20250304	165800	927268070	5570	5570	5570	5570	0
263	20250304	165700	927268070	5570	5570	5570	5570	0
264	20250304	165600	927268070	5570	5570	5570	5570	0
265	20250304	165500	927268070	5570	5570	5570	5570	0
266	20250304	165400	927268070	5570	5570	5570	5570	0
267	20250304	165300	927268070	5570	5570	5570	5570	0
268	20250304	165200	927268070	5570	5570	5570	5570	0
269	20250304	165100	927268070	5570	5570	5570	5570	0
270	20250304	165000	927268070	5570	5570	5570	5570	0
271	20250304	164900	927268070	5570	5570	5570	5570	0
272	20250304	164800	927268070	5570	5570	5570	5570	566
273	20250304	164700	927268070	5570	5570	5570	5570	0
274	20250304	164600	927268070	5570	5570	5570	5570	0
275	20250304	164500	927268070	5570	5570	5570	5570	0
276	20250304	164400	927268070	5570	5570	5570	5570	0
277	20250304	164300	927268070	5570	5570	5570	5570	0
278	20250304	164200	927268070	5570	5570	5570	5570	0
279	20250304	164100	927268070	5570	5570	5570	5570	0
280	20250304	164000	927268070	5570	5570	5570	5570	0
281	20250304	163900	927268070	5570	5570	5570	5570	0
282	20250304	163800	927268070	5570	5570	5570	5570	0
283	20250304	163700	927268070	5570	5570	5570	5570	0
284	20250304	163600	927268070	5570	5570	5570	5570	0
285	20250304	163500	927268070	5570	5570	5570	5570	0
286	20250304	163400	927268070	5570	5570	5570	5570	0
287	20250304	163300	927268070	5570	5570	5570	5570	0
288	20250304	163200	927268070	5570	5570	5570	5570	0
289	20250304	163100	927268070	5570	5570	5570	5570	0
290	20250304	163000	927268070	5570	5570	5570	5570	0
291	20250304	162900	927268070	5570	5570	5570	5570	0
292	20250304	162800	927268070	5570	5570	5570	5570	0
293	20250304	162700	927268070	5570	5570	5570	5570	0
294	20250304	162600	927268070	5570	5570	5570	5570	0
295	20250304	162500	927268070	5570	5570	5570	5570	0
296	20250304	162400	927268070	5570	5570	5570	5570	0
297	20250304	162300	927268070	5570	5570	5570	5570	0
298	20250304	162200	927268070	5570	5570	5570	5570	0
299	20250304	162100	927268070	5570	5570	5570	5570	0
300	20250304	162000	927268070	5570	5570	5570	5570	0
301	20250304	161900	927268070	5570	5570	5570	5570	0
302	20250304	161800	927268070	5570	5570	5570	5570	566
303	20250304	161700	927268070	5570	5570	5570	5570	0
304	20250304	161600	927268070	5570	5570	5570	5570	0
305	20250304	161500	927268070	5570	5570	5570	5570	0
306	20250304	161400	927268070	5570	5570	5570	5570	0
307	20250304	161300	927268070	5570	5570	5570	5570	0
308	20250304	161200	927268070	5570	5570	5570	5570	0
309	20250304	161100	927268070	5570	5570	5570	5570	0
310	20250304	161000	927268070	5570	5570	5570	5570	0
311	20250304	160900	927268070	5570	5570	5570	5570	0
312	20250304	160800	927268070	5570	5570	5570	5570	0
313	20250304	160700	927268070	5570	5570	5570	5570	0
314	20250304	160600	927268070	5570	5570	5570	5570	0
315	20250304	160500	927268070	5570	5570	5570	5570	0
316	20250304	160400	927268070	5570	5570	5570	5570	0
317	20250304	160300	927268070	5570	5570	5570	5570	0
318	20250304	160200	927268070	5570	5570	5570	5570	0
319	20250304	160100	927268070	5570	5570	5570	5570	0
320	20250304	160000	927268070	5570	5570	5570	5570	0
321	20250304	155900	927268070	5570	5570	5570	5570	0
322	20250304	155800	927268070	5570	5570	5570	5570	0
323	20250304	155700	927268070	5570	5570	5570	5570	0
324	20250304	155600	927268070	5570	5570	5570	5570	0
325	20250304	155500	927268070	5570	5570	5570	5570	0
326	20250304	155400	927268070	5570	5570	5570	5570	0
327	20250304	155300	927268070	5570	5570	5570	5570	0
328	20250304	155200	927268070	5570	5570	5570	5570	0
329	20250304	155100	927268070	5570	5570	5570	5570	0
330	20250304	155000	927268070	5570	5570	5570	5570	0
331	20250304	154900	927268070	5570	5570	5570	5570	0
332	20250304	154800	927268070	5570	5570	5570	5570	566
333	20250304	154700	927268070	5570	5570	5570	5570	0
334	20250304	154600	927268070	5570	5570	5570	5570	0
335	20250304	154500	927268070	5570	5570	5570	5570	0
336	20250304	154400	927268070	5570	5570	5570	5570	0
337	20250304	154300	927268070	5570	5570	5570	5570	0
338	20250304	154200	927268070	5570	5570	5570	5570	0
339	20250304	154100	927268070	5570	5570	5570	5570	0
340	20250304	154000	927268070	5570	5570	5570	5570	0
341	20250304	153900	927268070	5570	5570	5570	5570	0
342	20250304	153800	927268070	5570	5570	5570	5570	0
343	20250304	153700	927268070	5570	5570	5570	5570	0
344	20250304	153600	927268070	5570	5570	5570	5570	0
345	20250304	153500	927268070	5570	5570	5570	5570	0
346	20250304	153400	927268070	5570	5570	5570	5570	0
347	20250304	153300	927268070	5570	5570	5570	5570	0
348	20250304	153200	927268070	5570	5570	5570	5570	0
349	20250304	153100	927268070	5570	5570	5570	5570	0
350	20250304	153000	927268070	5570	5570	5570	5570	566
351	20250304	152900	924115450	5570	5570	5570	5570	0
352	20250304	152800	924115450	5570	5570	5570	5570	0
353	20250304	152700	924115450	5570	5570	5570	5570	0
354	20250304	152600	924115450	5570	5570	5570	5570	0
355	20250304	152500	924115450	5570	5570	5570	5570	0
356	20250304	152400	924115450	5570	5570	5570	5570	0
357	20250304	152300	924115450	5570	5570	5570	5570	0
358	20250304	152200	924115450	5570	5570	5570	5570	0
359	20250304	152100	924115450	5570	5570	5570	5570	0
360	20250304	152000	924115450	5570	5570	5570	5570	0
361	20250304	151900	924115450	5570	5570	5570	5570	134
362	20250304	151800	923369070	5570	5570	5570	5570	119
363	20250304	151700	922706240	5570	5570	5570	5570	0
364	20250304	151600	922706240	5570	5550	5570	5550	23
365	20250304	151500	922578570	5570	5570	5570	5570	0
366	20250304	151400	922578570	5570	5550	5570	5550	22
367	20250304	151300	922456450	5560	5570	5570	5560	865
368	20250304	151200	917640880	5570	5560	5570	5560	22
369	20250304	151100	917518550	5560	5570	5570	5560	89
370	20250304	151000	917023050	5570	5570	5570	5570	38
371	20250304	150900	916811390	5580	5580	5580	5560	432
372	20250304	150800	914401250	5580	5570	5580	5560	37
373	20250304	150700	914195360	5570	5570	5570	5560	3018
374	20250304	150600	897385480	5590	5570	5590	5570	22
375	20250304	150500	897262920	5590	5570	5590	5570	647
376	20250304	150400	893652690	5560	5570	5580	5560	377
377	20250304	150300	891553000	5560	5560	5560	5550	253
378	20250304	150200	890146540	5550	5560	5560	5550	22
379	20250304	150100	890024430	5550	5560	5560	5550	471
380	20250304	150000	887405880	5550	5540	5550	5540	15
381	20250304	145900	887322730	5540	5550	5550	5540	277
382	20250304	145800	885785830	5550	5550	5550	5550	143
383	20250304	145700	884992180	5550	5550	5560	5550	464
384	20250304	145600	882416970	5540	5540	5540	5540	47
385	20250304	145500	882156590	5550	5550	5550	5540	104
386	20250304	145400	881579420	5530	5520	5540	5520	194
387	20250304	145300	880505250	5530	5520	5530	5520	1146
388	20250304	145200	874171660	5520	5530	5530	5520	106
389	20250304	145100	873585820	5520	5520	5520	5520	148
390	20250304	145000	872768860	5520	5520	5520	5520	2524
391	20250304	144900	858836380	5530	5520	5530	5520	85
392	20250304	144800	858366690	5520	5550	5550	5520	344
393	20250304	144700	856464660	5520	5540	5540	5520	3767
394	20250304	144600	835632640	5550	5530	5550	5530	944
395	20250304	144500	830403030	5530	5540	5540	5530	730
396	20250304	144400	826358910	5540	5540	5540	5540	294
397	20250304	144300	824730150	5530	5530	5530	5530	35
398	20250304	144200	824536600	5530	5530	5530	5530	46
399	20250304	144100	824282220	5530	5530	5530	5530	126
400	20250304	144000	823585440	5530	5530	5530	5530	34
401	20250304	143900	823397420	5530	5530	5540	5530	46
402	20250304	143800	823143020	5530	5530	5540	5530	38
403	20250304	143700	822932750	5530	5530	5530	5530	32
404	20250304	143600	822755790	5530	5540	5540	5530	55
405	20250304	143500	822451430	5530	5530	5540	5530	317
406	20250304	143400	820697250	5530	5530	5530	5530	15
407	20250304	143300	820614300	5530	5530	5540	5530	429
408	20250304	143200	818241730	5530	5530	5530	5530	104
409	20250304	143100	817666610	5530	5530	5530	5530	1025
410	20250304	143000	811998360	5530	5530	5530	5530	32
411	20250304	142900	811821400	5530	5530	5530	5530	52
412	20250304	142800	811533840	5530	5530	5540	5530	147
413	20250304	142700	810720920	5540	5530	5540	5530	65
414	20250304	142600	810361160	5530	5530	5540	5530	133
415	20250304	142500	809625660	5530	5530	5550	5530	38
416	20250304	142400	809415460	5530	5530	5550	5530	36
417	20250304	142300	809216320	5550	5530	5550	5530	92
418	20250304	142200	808706750	5530	5530	5530	5530	32
419	20250304	142100	808529790	5530	5530	5530	5530	38
420	20250304	142000	808319650	5530	5530	5530	5530	35
421	20250304	141900	808126100	5530	5520	5530	5520	36
422	20250304	141800	807927340	5520	5520	5540	5520	25
423	20250304	141700	807789290	5520	5530	5530	5520	30
424	20250304	141600	807623650	5540	5530	5540	5520	133
425	20250304	141500	806888660	5520	5520	5520	5520	34
426	20250304	141400	806700980	5520	5520	5530	5520	54
427	20250304	141300	806402690	5520	5520	5520	5520	14
428	20250304	141200	806325410	5520	5520	5520	5520	35
429	20250304	141100	806132210	5520	5520	5520	5520	38
430	20250304	141000	805922450	5520	5530	5530	5520	36
431	20250304	140900	805723720	5520	5520	5520	5520	31
432	20250304	140800	805552600	5540	5520	5540	5520	4
433	20250304	140700	805530500	5520	5520	5540	5520	52
434	20250304	140600	805243390	5540	5520	5540	5520	27
435	20250304	140500	805094270	5530	5540	5540	5520	67
436	20250304	140400	804723570	5520	5540	5540	5520	118
437	20250304	140300	804072130	5530	5510	5540	5510	598
438	20250304	140200	800764980	5520	5510	5520	5510	56
439	20250304	140100	800455910	5500	5500	5520	5500	50
440	20250304	140000	800180890	5500	5500	5510	5500	152
441	20250304	135900	799344490	5500	5490	5500	5490	599
442	20250304	135800	796050200	5490	5490	5500	5490	38
443	20250304	135700	795841550	5510	5490	5510	5490	54
444	20250304	135600	795544270	5490	5490	5520	5490	972
445	20250304	135500	790207760	5490	5490	5500	5490	26
446	20250304	135400	790064950	5510	5500	5510	5490	29
447	20250304	135300	789905690	5510	5460	5510	5460	7576
448	20250304	135200	748379530	5460	5460	5490	5460	5140
449	20250304	135100	720312350	5460	5490	5490	5460	23
450	20250304	135000	720186720	5490	5490	5500	5450	2279
451	20250304	134900	707715650	5460	5500	5500	5460	3011
452	20250304	134800	691221290	5510	5510	5510	5500	4022
453	20250304	134700	669094630	5510	5510	5510	5510	27
454	20250304	134600	668945860	5510	5510	5520	5510	35
455	20250304	134500	668753000	5510	5510	5510	5510	121
456	20250304	134400	668086290	5500	5500	5510	5500	45
457	20250304	134300	667838690	5510	5510	5510	5510	576
458	20250304	134200	664664930	5510	5510	5520	5510	35
459	20250304	134100	664471980	5510	5510	5510	5510	22
460	20250304	134000	664350760	5520	5510	5520	5510	452
461	20250304	133900	661859990	5520	5510	5520	5510	40
462	20250304	133800	661639580	5530	5510	5530	5510	363
463	20250304	133700	659637220	5510	5510	5510	5510	28
464	20250304	133600	659482940	5510	5510	5520	5510	23
465	20250304	133500	659356200	5510	5520	5520	5500	110
466	20250304	133400	658749570	5520	5500	5520	5500	154
467	20250304	133300	657899910	5530	5540	5540	5500	41
468	20250304	133200	657674050	5540	5520	5540	5500	6671
469	20250304	133100	620930670	5530	5530	5530	5530	0
470	20250304	133000	620930670	5530	5530	5530	5530	34
471	20250304	132900	620742650	5530	5530	5530	5530	42
472	20250304	132800	620510390	5530	5530	5540	5530	665
473	20250304	132700	616832920	5540	5530	5540	5530	111
474	20250304	132600	616218190	5530	5530	5530	5530	14
475	20250304	132500	616140770	5530	5530	5550	5530	45
476	20250304	132400	615891870	5540	5540	5540	5540	26
477	20250304	132300	615747830	5530	5540	5540	5530	55
478	20250304	132200	615443570	5540	5530	5540	5530	41
479	20250304	132100	615216810	5530	5540	5540	5530	179
480	20250304	132000	614226730	5530	5540	5540	5530	25
481	20250304	131900	614088450	5530	5540	5540	5530	353
482	20250304	131800	612132870	5520	5530	5530	5520	45
483	20250304	131700	611884320	5540	5530	5540	5510	27
484	20250304	131600	611735440	5530	5510	5530	5510	923
485	20250304	131500	606631930	5540	5520	5540	5500	9348
486	20250304	131400	555089110	5540	5530	5560	5510	1339
487	20250304	131300	547695150	5560	5560	5560	5530	183
488	20250304	131200	546678620	5530	5530	5560	5520	4751
489	20250304	131100	520417080	5530	5550	5550	5530	3718
490	20250304	131000	499844860	5560	5550	5560	5550	107
491	20250304	130900	499249980	5560	5550	5560	5550	14
492	20250304	130800	499172270	5550	5560	5560	5550	718
493	20250304	130700	495186600	5560	5560	5560	5560	4
494	20250304	130600	495164360	5570	5560	5570	5560	327
495	20250304	130500	493346140	5560	5560	5560	5560	12
496	20250304	130400	493279420	5560	5560	5560	5560	14
497	20250304	130300	493201580	5560	5560	5560	5560	14
498	20250304	130200	493123740	5560	5570	5570	5560	17
499	20250304	130100	493029210	5560	5560	5560	5560	8
500	20250304	130000	492984730	5560	5560	5560	5560	23
501	20250304	125900	492856850	5560	5560	5560	5560	8
502	20250304	125800	492812370	5560	5560	5560	5560	5
503	20250304	125700	492784570	5560	5550	5560	5550	31
504	20250304	125600	492612390	5560	5550	5560	5550	228
505	20250304	125500	491344750	5560	5560	5560	5550	16
506	20250304	125400	491255820	5570	5560	5570	5550	23
507	20250304	125300	491128030	5560	5560	5560	5560	0
508	20250304	125200	491128030	5560	5550	5560	5550	147
509	20250304	125100	490310750	5550	5560	5560	5550	25
510	20250304	125000	490171990	5550	5550	5550	5550	13
511	20250304	124900	490099840	5560	5550	5560	5550	14
512	20250304	124800	490022130	5550	5570	5570	5550	13
513	20250304	124700	489949960	5560	5550	5560	5540	28
514	20250304	124600	489794470	5550	5540	5550	5540	20
515	20250304	124500	489683560	5550	5540	5550	5540	24
516	20250304	124400	489550400	5540	5530	5540	5530	15
517	20250304	124300	489467310	5540	5530	5540	5530	531
518	20250304	124200	486525880	5540	5530	5540	5530	4
519	20250304	124100	486503750	5530	5530	5540	5530	34
520	20250304	124000	486315720	5540	5530	5540	5530	34
521	20250304	123900	486127690	5540	5540	5540	5540	1
522	20250304	123800	486122150	5520	5520	5520	5520	4
523	20250304	123700	486100070	5520	5530	5530	5520	1009
524	20250304	123600	480529880	5520	5530	5590	5520	1826
525	20250304	123500	470422010	5520	5530	5530	5520	510
526	20250304	123400	467605260	5530	5540	5540	5530	518
527	20250304	123300	464736770	5540	5540	5550	5540	514
528	20250304	123200	461889190	5540	5540	5540	5540	13
529	20250304	123100	461817170	5530	5550	5550	5530	704
530	20250304	123000	457919180	5550	5550	5550	5550	4
531	20250304	122900	457896980	5550	5550	5550	5550	17
532	20250304	122800	457802630	5550	5550	5550	5550	6
533	20250304	122700	457769330	5560	5550	5560	5550	35
534	20250304	122600	457574770	5540	5540	5550	5540	2065
535	20250304	122500	446114620	5530	5530	5530	5530	14
536	20250304	122400	446037200	5540	5540	5540	5540	90
537	20250304	122300	445538600	5540	5540	5540	5540	12
538	20250304	122200	445472120	5540	5540	5540	5540	133
539	20250304	122100	444735300	5540	5530	5540	5530	165
540	20250304	122000	443821330	5540	5530	5540	5530	3105
541	20250304	121900	426650670	5520	5530	5540	5520	13
542	20250304	121800	426578840	5530	5540	5540	5530	311
543	20250304	121700	424859000	5550	5550	5550	5530	116
544	20250304	121600	424215280	5570	5550	5570	5530	53
545	20250304	121500	423921650	5550	5530	5550	5530	542
546	20250304	121400	420917620	5550	5560	5560	5520	269
547	20250304	121300	419424750	5530	5560	5570	5530	8750
548	20250304	121200	370920830	5560	5570	5570	5560	23
549	20250304	121100	370792910	5570	5560	5570	5560	321
550	20250304	121000	369004980	5560	5560	5570	5550	304
551	20250304	120900	367316740	5560	5570	5570	5560	286
552	20250304	120800	365725300	5580	5560	5580	5550	425
553	20250304	120700	363363930	5580	5570	5580	5560	1530
554	20250304	120600	354856090	5570	5570	5570	5570	505
555	20250304	120500	352043240	5580	5580	5580	5570	105
556	20250304	120400	351457380	5580	5580	5580	5570	13
557	20250304	120300	351384940	5570	5580	5580	5570	14
558	20250304	120200	351306850	5570	5580	5580	5570	739
559	20250304	120100	347187860	5580	5590	5590	5580	19
560	20250304	120000	347081830	5580	5590	5590	5580	17
561	20250304	115900	346986890	5590	5590	5590	5580	292
562	20250304	115800	345354640	5590	5600	5600	5590	24
563	20250304	115700	345220460	5590	5590	5590	5590	3
564	20250304	115600	345203690	5600	5590	5610	5590	16
565	20250304	115500	345114120	5590	5600	5600	5590	11
566	20250304	115400	345052600	5600	5600	5610	5600	10
567	20250304	115300	344996590	5590	5590	5600	5590	31
568	20250304	115200	344823270	5590	5590	5590	5590	4
569	20250304	115100	344800910	5590	5600	5600	5590	63
570	20250304	115000	344448230	5600	5600	5600	5600	26
571	20250304	114900	344302630	5600	5600	5600	5600	4
572	20250304	114800	344280230	5610	5600	5610	5600	25
573	20250304	114700	344140220	5600	5600	5600	5600	9
574	20250304	114600	344089820	5600	5600	5600	5600	8
575	20250304	114500	344045020	5600	5600	5600	5600	313
576	20250304	114400	342292220	5600	5610	5610	5600	25
577	20250304	114300	342152190	5600	5610	5610	5600	15
578	20250304	114200	342068110	5610	5600	5610	5600	284
579	20250304	114100	340475100	5600	5600	5600	5600	12
580	20250304	114000	340407900	5610	5610	5620	5610	60
581	20250304	113900	340071290	5620	5610	5620	5610	130
582	20250304	113800	339341920	5610	5610	5610	5610	225
583	20250304	113700	338079670	5600	5600	5600	5600	12
584	20250304	113600	338012470	5600	5600	5600	5600	26
585	20250304	113500	337866870	5600	5600	5600	5600	5
586	20250304	113400	337838870	5610	5600	5610	5600	19
587	20250304	113300	337732410	5600	5600	5600	5590	394
588	20250304	113200	335526100	5600	5600	5600	5600	304
589	20250304	113100	333823700	5600	5600	5610	5600	313
590	20250304	113000	332070890	5590	5600	5600	5590	432
591	20250304	112900	329651870	5590	5600	5610	5590	171
592	20250304	112800	328695090	5600	5580	5600	5580	113
593	20250304	112700	328063510	5590	5580	5590	5580	30
594	20250304	112600	327895920	5580	5580	5580	5580	4
595	20250304	112500	327873600	5580	5580	5580	5580	17
596	20250304	112400	327778740	5580	5580	5580	5580	10
597	20250304	112300	327722940	5590	5580	5590	5580	17
598	20250304	112200	327628000	5580	5580	5580	5580	17
599	20250304	112100	327533140	5580	5580	5580	5580	13
600	20250304	112000	327460600	5590	5580	5590	5580	13
601	20250304	111900	327388050	5580	5580	5590	5580	18
602	20250304	111800	327287600	5590	5590	5590	5590	4
603	20250304	111700	327265240	5570	5590	5590	5570	500
604	20250304	111600	324473900	5590	5590	5590	5590	35
605	20250304	111500	324278250	5590	5590	5590	5590	20
606	20250304	111400	324166450	5590	5590	5590	5590	14
607	20250304	111300	324088190	5600	5600	5600	5590	18
608	20250304	111200	323987530	5600	5590	5600	5590	16
609	20250304	111100	323898000	5590	5590	5590	5590	13
610	20250304	111000	323825330	5590	5590	5590	5590	14
611	20250304	110900	323747070	5600	5590	5600	5580	15
612	20250304	110800	323663300	5580	5580	5580	5580	13
613	20250304	110700	323590760	5590	5590	5600	5570	3941
614	20250304	110600	301597310	5590	5590	5590	5590	8
615	20250304	110500	301552590	5590	5600	5600	5590	12
616	20250304	110400	301485470	5610	5590	5610	5590	314
617	20250304	110300	299725560	5590	5600	5600	5580	593
618	20250304	110200	296412350	5600	5610	5610	5600	28
619	20250304	110100	296255350	5600	5600	5600	5600	36
620	20250304	110000	296053750	5600	5610	5610	5600	131
621	20250304	105900	295318980	5610	5610	5610	5610	12
622	20250304	105800	295251660	5610	5600	5610	5600	17
623	20250304	105700	295156430	5610	5610	5610	5600	25
624	20250304	105600	295016270	5610	5610	5610	5610	5
625	20250304	105500	294988220	5610	5620	5620	5600	20
626	20250304	105400	294876100	5600	5600	5600	5600	13
627	20250304	105300	294803300	5620	5610	5620	5610	623
628	20250304	105200	291306720	5600	5590	5600	5590	22
629	20250304	105100	291183600	5600	5590	5600	5590	18
630	20250304	105000	291082930	5600	5600	5600	5600	20
631	20250304	104900	290970930	5600	5590	5600	5590	21
632	20250304	104800	290853530	5590	5590	5600	5590	16
633	20250304	104700	290764050	5590	5590	5590	5590	13
634	20250304	104600	290691380	5590	5590	5590	5590	14
635	20250304	104500	290613120	5600	5590	5600	5590	18
636	20250304	104400	290512400	5590	5600	5600	5590	1516
637	20250304	104300	282037860	5590	5595	5600	5590	18
638	20250304	104200	281937195	5590	5590	5590	5590	0
639	20250304	104100	281937195	5590	5590	5600	5590	102
640	20250304	104000	281366725	5600	5590	5600	5590	1813
641	20250304	103900	271231725	5590	5590	5590	5590	4
642	20250304	103800	271209365	5590	5590	5590	5590	22
643	20250304	103700	271086385	5590	5610	5610	5590	14
644	20250304	103600	271008105	5600	5600	5600	5600	12
645	20250304	103500	270940905	5600	5600	5600	5590	20
646	20250304	103400	270828995	5600	5600	5610	5590	70
647	20250304	103300	270437005	5610	5600	5610	5600	20
648	20250304	103200	270324845	5600	5590	5600	5590	319
649	20250304	103100	268538685	5590	5590	5590	5590	196
650	20250304	103000	267443045	5590	5610	5610	5590	276
651	20250304	102900	265900005	5610	5600	5610	5580	853
652	20250304	102800	261130715	5600	5600	5600	5590	15
653	20250304	102700	261046755	5590	5600	5600	5590	32
654	20250304	102600	260867675	5610	5600	5610	5590	61
655	20250304	102500	260526255	5610	5610	5610	5600	4192
656	20250304	102400	237040205	5610	5610	5610	5610	326
657	20250304	102300	235211345	5610	5610	5610	5610	26
658	20250304	102200	235065485	5620	5610	5620	5610	33
659	20250304	102100	234880065	5620	5620	5620	5610	829
660	20250304	102000	230221215	5620	5620	5630	5620	1135
661	20250304	101900	223842485	5620	5630	5630	5620	99
662	20250304	101800	223285645	5630	5620	5630	5620	1091
663	20250304	101700	217154215	5620	5640	5650	5620	1073
664	20250304	101600	211117875	5630	5640	5640	5630	10
665	20250304	101500	211061545	5630	5630	5640	5630	314
666	20250304	101400	209293695	5630	5630	5630	5630	0
667	20250304	101300	209293695	5630	5630	5630	5630	12
668	20250304	101200	209226135	5630	5630	5650	5630	113
669	20250304	101100	208589795	5630	5630	5630	5630	0
670	20250304	101000	208589795	5630	5630	5630	5630	21
671	20250304	100900	208471565	5640	5630	5640	5630	1236
672	20250304	100800	201510925	5630	5630	5630	5630	204
673	20250304	100700	200362405	5630	5640	5640	5630	443
674	20250304	100600	197863975	5640	5640	5640	5640	25
675	20250304	100500	197722975	5660	5660	5660	5660	8
676	20250304	100400	197677695	5640	5640	5650	5640	64
677	20250304	100300	197316235	5650	5640	5650	5640	23
678	20250304	100200	197186505	5640	5640	5640	5640	17
679	20250304	100100	197090625	5640	5640	5640	5640	34
680	20250304	100000	196898865	5640	5640	5640	5640	4
681	20250304	095900	196876305	5640	5640	5640	5640	58
682	20250304	095800	196549185	5640	5670	5670	5640	30
683	20250304	095700	196379465	5670	5650	5670	5650	24
684	20250304	095600	196243725	5650	5640	5650	5630	386
685	20250304	095500	194063255	5640	5640	5640	5640	253
686	20250304	095400	192636335	5630	5630	5630	5630	14
687	20250304	095300	192557515	5630	5630	5630	5630	13
688	20250304	095200	192484325	5630	5630	5630	5630	18
689	20250304	095100	192382985	5630	5640	5640	5630	23
690	20250304	095000	192253365	5640	5640	5640	5630	573
691	20250304	094900	189021755	5640	5640	5640	5640	735
692	20250304	094800	184876355	5640	5640	5640	5640	10
693	20250304	094700	184819955	5640	5640	5640	5640	139
694	20250304	094600	184035995	5630	5660	5660	5630	1101
695	20250304	094500	177823105	5670	5630	5780	5630	3034
696	20250304	094400	160629615	5620	5630	5630	5620	214
697	20250304	094300	159424935	5630	5620	5630	5620	14
698	20250304	094200	159346245	5630	5620	5630	5620	36
699	20250304	094100	159143805	5620	5620	5620	5620	5
700	20250304	094000	159115705	5630	5630	5630	5630	186
701	20250304	093900	158068525	5630	5630	5630	5630	235
702	20250304	093800	156745475	5630	5640	5640	5630	92
703	20250304	093700	156226765	5640	5630	5640	5630	424
704	20250304	093600	153835585	5620	5630	5630	5620	637
705	20250304	093500	150253595	5635	5635	5635	5635	15
706	20250304	093400	150169070	5630	5630	5630	5630	51
707	20250304	093300	149881940	5620	5630	5630	5620	11
708	20250304	093200	149820110	5620	5620	5620	5620	8
709	20250304	093100	149775150	5620	5610	5620	5610	866
710	20250304	093000	144913890	5620	5620	5620	5610	61
711	20250304	092900	144571090	5610	5610	5610	5610	4
712	20250304	092800	144548650	5610	5610	5610	5600	616
713	20250304	092700	141092990	5610	5600	5610	5600	578
714	20250304	092600	137853280	5605	5605	5605	5600	214
715	20250304	092500	136654060	5600	5600	5600	5600	200
716	20250304	092400	135534060	5600	5615	5615	5600	754
717	20250304	092300	131304110	5615	5610	5615	5610	455
718	20250304	092200	128749300	5610	5610	5610	5610	328
719	20250304	092100	126909220	5610	5610	5610	5610	4608
720	20250304	092000	101058340	5610	5610	5610	5610	14
721	20250304	091900	100979800	5610	5610	5620	5610	815
722	20250304	091800	96407640	5610	5610	5610	5610	253
723	20250304	091700	94988310	5620	5620	5620	5610	611
724	20250304	091600	91554580	5610	5610	5610	5610	127
725	20250304	091500	90842110	5620	5630	5630	5600	2076
726	20250304	091400	79194340	5630	5630	5650	5630	1879
727	20250304	091300	68595520	5630	5640	5640	5630	888
728	20250304	091200	63595750	5630	5630	5630	5630	116
729	20250304	091100	62942670	5630	5630	5630	5630	446
730	20250304	091000	60431690	5630	5630	5630	5620	889
731	20250304	090900	55430380	5630	5640	5650	5630	1901
732	20250304	090800	44719700	5660	5660	5660	5650	1395
733	20250304	090700	36835760	5660	5660	5660	5660	536
734	20250304	090600	33802000	5670	5660	5670	5650	528
735	20250304	090500	30817690	5660	5630	5660	5630	1067
736	20250304	090400	24791140	5630	5690	5690	5630	1840
737	20250304	090300	14386380	5690	5730	5730	5690	1627
738	20250304	090200	5093990	5730	5730	5730	5730	14
739	20250304	090100	5013770	5740	5740	5740	5740	421
740	20250304	090000	2597230	5750	5800	5800	5750	450