KissMeData/297890/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211800	920021122	2810	2810	2810	2810	5438
3	20250304	211700	920021122	2810	2810	2810	2810	0
4	20250304	211600	920021122	2810	2810	2810	2810	0
5	20250304	211500	920021122	2810	2810	2810	2810	0
6	20250304	211400	920021122	2810	2810	2810	2810	0
7	20250304	211300	920021122	2810	2810	2810	2810	0
8	20250304	211200	920021122	2810	2810	2810	2810	0
9	20250304	211100	920021122	2810	2810	2810	2810	0
10	20250304	211000	920021122	2810	2810	2810	2810	0
11	20250304	210900	920021122	2810	2810	2810	2810	0
12	20250304	210800	920021122	2810	2810	2810	2810	0
13	20250304	210700	920021122	2810	2810	2810	2810	0
14	20250304	210600	920021122	2810	2810	2810	2810	0
15	20250304	210500	920021122	2810	2810	2810	2810	0
16	20250304	210400	920021122	2810	2810	2810	2810	0
17	20250304	210300	920021122	2810	2810	2810	2810	0
18	20250304	210200	920021122	2810	2810	2810	2810	0
19	20250304	210100	920021122	2810	2810	2810	2810	0
20	20250304	210000	920021122	2810	2810	2810	2810	0
21	20250304	205900	920021122	2810	2810	2810	2810	0
22	20250304	205800	920021122	2810	2810	2810	2810	0
23	20250304	205700	920021122	2810	2810	2810	2810	0
24	20250304	205600	920021122	2810	2810	2810	2810	0
25	20250304	205500	920021122	2810	2810	2810	2810	0
26	20250304	205400	920021122	2810	2810	2810	2810	0
27	20250304	205300	920021122	2810	2810	2810	2810	0
28	20250304	205200	920021122	2810	2810	2810	2810	0
29	20250304	205100	920021122	2810	2810	2810	2810	0
30	20250304	205000	920021122	2810	2810	2810	2810	0
31	20250304	204900	920021122	2810	2810	2810	2810	0
32	20250304	204800	920021122	2810	2810	2810	2810	5438
33	20250304	204700	920021122	2810	2810	2810	2810	0
34	20250304	204600	920021122	2810	2810	2810	2810	0
35	20250304	204500	920021122	2810	2810	2810	2810	0
36	20250304	204400	920021122	2810	2810	2810	2810	0
37	20250304	204300	920021122	2810	2810	2810	2810	0
38	20250304	204200	920021122	2810	2810	2810	2810	0
39	20250304	204100	920021122	2810	2810	2810	2810	0
40	20250304	204000	920021122	2810	2810	2810	2810	0
41	20250304	203900	920021122	2810	2810	2810	2810	0
42	20250304	203800	920021122	2810	2810	2810	2810	0
43	20250304	203700	920021122	2810	2810	2810	2810	0
44	20250304	203600	920021122	2810	2810	2810	2810	0
45	20250304	203500	920021122	2810	2810	2810	2810	0
46	20250304	203400	920021122	2810	2810	2810	2810	0
47	20250304	203300	920021122	2810	2810	2810	2810	0
48	20250304	203200	920021122	2810	2810	2810	2810	0
49	20250304	203100	920021122	2810	2810	2810	2810	0
50	20250304	203000	920021122	2810	2810	2810	2810	0
51	20250304	202900	920021122	2810	2810	2810	2810	0
52	20250304	202800	920021122	2810	2810	2810	2810	0
53	20250304	202700	920021122	2810	2810	2810	2810	0
54	20250304	202600	920021122	2810	2810	2810	2810	0
55	20250304	202500	920021122	2810	2810	2810	2810	0
56	20250304	202400	920021122	2810	2810	2810	2810	0
57	20250304	202300	920021122	2810	2810	2810	2810	0
58	20250304	202200	920021122	2810	2810	2810	2810	0
59	20250304	202100	920021122	2810	2810	2810	2810	0
60	20250304	202000	920021122	2810	2810	2810	2810	0
61	20250304	201900	920021122	2810	2810	2810	2810	0
62	20250304	201800	920021122	2810	2810	2810	2810	5438
63	20250304	201700	920021122	2810	2810	2810	2810	0
64	20250304	201600	920021122	2810	2810	2810	2810	0
65	20250304	201500	920021122	2810	2810	2810	2810	0
66	20250304	201400	920021122	2810	2810	2810	2810	0
67	20250304	201300	920021122	2810	2810	2810	2810	0
68	20250304	201200	920021122	2810	2810	2810	2810	0
69	20250304	201100	920021122	2810	2810	2810	2810	0
70	20250304	201000	920021122	2810	2810	2810	2810	0
71	20250304	200900	920021122	2810	2810	2810	2810	0
72	20250304	200800	920021122	2810	2810	2810	2810	0
73	20250304	200700	920021122	2810	2810	2810	2810	0
74	20250304	200600	920021122	2810	2810	2810	2810	0
75	20250304	200500	920021122	2810	2810	2810	2810	0
76	20250304	200400	920021122	2810	2810	2810	2810	0
77	20250304	200300	920021122	2810	2810	2810	2810	0
78	20250304	200200	920021122	2810	2810	2810	2810	0
79	20250304	200100	920021122	2810	2810	2810	2810	0
80	20250304	200000	920021122	2810	2810	2810	2810	0
81	20250304	195900	920021122	2810	2810	2810	2810	0
82	20250304	195800	920021122	2810	2810	2810	2810	0
83	20250304	195700	920021122	2810	2810	2810	2810	0
84	20250304	195600	920021122	2810	2810	2810	2810	0
85	20250304	195500	920021122	2810	2810	2810	2810	0
86	20250304	195400	920021122	2810	2810	2810	2810	0
87	20250304	195300	920021122	2810	2810	2810	2810	0
88	20250304	195200	920021122	2810	2810	2810	2810	0
89	20250304	195100	920021122	2810	2810	2810	2810	0
90	20250304	195000	920021122	2810	2810	2810	2810	0
91	20250304	194900	920021122	2810	2810	2810	2810	0
92	20250304	194800	920021122	2810	2810	2810	2810	5438
93	20250304	194700	920021122	2810	2810	2810	2810	0
94	20250304	194600	920021122	2810	2810	2810	2810	0
95	20250304	194500	920021122	2810	2810	2810	2810	0
96	20250304	194400	920021122	2810	2810	2810	2810	0
97	20250304	194300	920021122	2810	2810	2810	2810	0
98	20250304	194200	920021122	2810	2810	2810	2810	0
99	20250304	194100	920021122	2810	2810	2810	2810	0
100	20250304	194000	920021122	2810	2810	2810	2810	0
101	20250304	193900	920021122	2810	2810	2810	2810	0
102	20250304	193800	920021122	2810	2810	2810	2810	0
103	20250304	193700	920021122	2810	2810	2810	2810	0
104	20250304	193600	920021122	2810	2810	2810	2810	0
105	20250304	193500	920021122	2810	2810	2810	2810	0
106	20250304	193400	920021122	2810	2810	2810	2810	0
107	20250304	193300	920021122	2810	2810	2810	2810	0
108	20250304	193200	920021122	2810	2810	2810	2810	0
109	20250304	193100	920021122	2810	2810	2810	2810	0
110	20250304	193000	920021122	2810	2810	2810	2810	0
111	20250304	192900	920021122	2810	2810	2810	2810	0
112	20250304	192800	920021122	2810	2810	2810	2810	0
113	20250304	192700	920021122	2810	2810	2810	2810	0
114	20250304	192600	920021122	2810	2810	2810	2810	0
115	20250304	192500	920021122	2810	2810	2810	2810	0
116	20250304	192400	920021122	2810	2810	2810	2810	0
117	20250304	192300	920021122	2810	2810	2810	2810	0
118	20250304	192200	920021122	2810	2810	2810	2810	0
119	20250304	192100	920021122	2810	2810	2810	2810	0
120	20250304	192000	920021122	2810	2810	2810	2810	0
121	20250304	191900	920021122	2810	2810	2810	2810	0
122	20250304	191800	920021122	2810	2810	2810	2810	5438
123	20250304	191700	920021122	2810	2810	2810	2810	0
124	20250304	191600	920021122	2810	2810	2810	2810	0
125	20250304	191500	920021122	2810	2810	2810	2810	0
126	20250304	191400	920021122	2810	2810	2810	2810	0
127	20250304	191300	920021122	2810	2810	2810	2810	0
128	20250304	191200	920021122	2810	2810	2810	2810	0
129	20250304	191100	920021122	2810	2810	2810	2810	0
130	20250304	191000	920021122	2810	2810	2810	2810	0
131	20250304	190900	920021122	2810	2810	2810	2810	0
132	20250304	190800	920021122	2810	2810	2810	2810	0
133	20250304	190700	920021122	2810	2810	2810	2810	0
134	20250304	190600	920021122	2810	2810	2810	2810	0
135	20250304	190500	920021122	2810	2810	2810	2810	0
136	20250304	190400	920021122	2810	2810	2810	2810	0
137	20250304	190300	920021122	2810	2810	2810	2810	0
138	20250304	190200	920021122	2810	2810	2810	2810	0
139	20250304	190100	920021122	2810	2810	2810	2810	0
140	20250304	190000	920021122	2810	2810	2810	2810	0
141	20250304	185900	920021122	2810	2810	2810	2810	0
142	20250304	185800	920021122	2810	2810	2810	2810	0
143	20250304	185700	920021122	2810	2810	2810	2810	0
144	20250304	185600	920021122	2810	2810	2810	2810	0
145	20250304	185500	920021122	2810	2810	2810	2810	0
146	20250304	185400	920021122	2810	2810	2810	2810	0
147	20250304	185300	920021122	2810	2810	2810	2810	0
148	20250304	185200	920021122	2810	2810	2810	2810	0
149	20250304	185100	920021122	2810	2810	2810	2810	0
150	20250304	185000	920021122	2810	2810	2810	2810	0
151	20250304	184900	920021122	2810	2810	2810	2810	0
152	20250304	184800	920021122	2810	2810	2810	2810	5438
153	20250304	184700	920021122	2810	2810	2810	2810	0
154	20250304	184600	920021122	2810	2810	2810	2810	0
155	20250304	184500	920021122	2810	2810	2810	2810	0
156	20250304	184400	920021122	2810	2810	2810	2810	0
157	20250304	184300	920021122	2810	2810	2810	2810	0
158	20250304	184200	920021122	2810	2810	2810	2810	0
159	20250304	184100	920021122	2810	2810	2810	2810	0
160	20250304	184000	920021122	2810	2810	2810	2810	0
161	20250304	183900	920021122	2810	2810	2810	2810	0
162	20250304	183800	920021122	2810	2810	2810	2810	0
163	20250304	183700	920021122	2810	2810	2810	2810	0
164	20250304	183600	920021122	2810	2810	2810	2810	0
165	20250304	183500	920021122	2810	2810	2810	2810	0
166	20250304	183400	920021122	2810	2810	2810	2810	0
167	20250304	183300	920021122	2810	2810	2810	2810	0
168	20250304	183200	920021122	2810	2810	2810	2810	0
169	20250304	183100	920021122	2810	2810	2810	2810	0
170	20250304	183000	920021122	2810	2810	2810	2810	0
171	20250304	182900	920021122	2810	2810	2810	2810	0
172	20250304	182800	920021122	2810	2810	2810	2810	0
173	20250304	182700	920021122	2810	2810	2810	2810	0
174	20250304	182600	920021122	2810	2810	2810	2810	0
175	20250304	182500	920021122	2810	2810	2810	2810	0
176	20250304	182400	920021122	2810	2810	2810	2810	0
177	20250304	182300	920021122	2810	2810	2810	2810	0
178	20250304	182200	920021122	2810	2810	2810	2810	0
179	20250304	182100	920021122	2810	2810	2810	2810	0
180	20250304	182000	920021122	2810	2810	2810	2810	0
181	20250304	181900	920021122	2810	2810	2810	2810	0
182	20250304	181800	920021122	2810	2810	2810	2810	5438
183	20250304	181700	920021122	2810	2810	2810	2810	0
184	20250304	181600	920021122	2810	2810	2810	2810	0
185	20250304	181500	920021122	2810	2810	2810	2810	0
186	20250304	181400	920021122	2810	2810	2810	2810	0
187	20250304	181300	920021122	2810	2810	2810	2810	0
188	20250304	181200	920021122	2810	2810	2810	2810	0
189	20250304	181100	920021122	2810	2810	2810	2810	0
190	20250304	181000	920021122	2810	2810	2810	2810	0
191	20250304	180900	920021122	2810	2810	2810	2810	0
192	20250304	180800	920021122	2810	2810	2810	2810	0
193	20250304	180700	920021122	2810	2810	2810	2810	0
194	20250304	180600	920021122	2810	2810	2810	2810	0
195	20250304	180500	920021122	2810	2810	2810	2810	0
196	20250304	180400	920021122	2810	2810	2810	2810	0
197	20250304	180300	920021122	2810	2810	2810	2810	0
198	20250304	180200	920021122	2810	2810	2810	2810	0
199	20250304	180100	920021122	2810	2810	2810	2810	0
200	20250304	180000	920021122	2810	2810	2810	2810	0
201	20250304	175900	920021122	2810	2810	2810	2810	0
202	20250304	175800	920021122	2810	2810	2810	2810	0
203	20250304	175700	920021122	2810	2810	2810	2810	0
204	20250304	175600	920021122	2810	2810	2810	2810	0
205	20250304	175500	920021122	2810	2810	2810	2810	0
206	20250304	175400	920021122	2810	2810	2810	2810	0
207	20250304	175300	920021122	2810	2810	2810	2810	0
208	20250304	175200	920021122	2810	2810	2810	2810	0
209	20250304	175100	920021122	2810	2810	2810	2810	0
210	20250304	175000	920021122	2810	2810	2810	2810	0
211	20250304	174900	920021122	2810	2810	2810	2810	0
212	20250304	174800	920021122	2810	2810	2810	2810	5438
213	20250304	174700	920021122	2810	2810	2810	2810	0
214	20250304	174600	920021122	2810	2810	2810	2810	0
215	20250304	174500	920021122	2810	2810	2810	2810	0
216	20250304	174400	920021122	2810	2810	2810	2810	0
217	20250304	174300	920021122	2810	2810	2810	2810	0
218	20250304	174200	920021122	2810	2810	2810	2810	0
219	20250304	174100	920021122	2810	2810	2810	2810	0
220	20250304	174000	920021122	2810	2810	2810	2810	0
221	20250304	173900	920021122	2810	2810	2810	2810	0
222	20250304	173800	920021122	2810	2810	2810	2810	0
223	20250304	173700	920021122	2810	2810	2810	2810	0
224	20250304	173600	920021122	2810	2810	2810	2810	0
225	20250304	173500	920021122	2810	2810	2810	2810	0
226	20250304	173400	920021122	2810	2810	2810	2810	0
227	20250304	173300	920021122	2810	2810	2810	2810	0
228	20250304	173200	920021122	2810	2810	2810	2810	0
229	20250304	173100	920021122	2810	2810	2810	2810	0
230	20250304	173000	920021122	2810	2810	2810	2810	0
231	20250304	172900	920021122	2810	2810	2810	2810	0
232	20250304	172800	920021122	2810	2810	2810	2810	0
233	20250304	172700	920021122	2810	2810	2810	2810	0
234	20250304	172600	920021122	2810	2810	2810	2810	0
235	20250304	172500	920021122	2810	2810	2810	2810	0
236	20250304	172400	920021122	2810	2810	2810	2810	0
237	20250304	172300	920021122	2810	2810	2810	2810	0
238	20250304	172200	920021122	2810	2810	2810	2810	0
239	20250304	172100	920021122	2810	2810	2810	2810	0
240	20250304	172000	920021122	2810	2810	2810	2810	0
241	20250304	171900	920021122	2810	2810	2810	2810	0
242	20250304	171800	920021122	2810	2810	2810	2810	5438
243	20250304	171700	920021122	2810	2810	2810	2810	0
244	20250304	171600	920021122	2810	2810	2810	2810	0
245	20250304	171500	920021122	2810	2810	2810	2810	0
246	20250304	171400	920021122	2810	2810	2810	2810	0
247	20250304	171300	920021122	2810	2810	2810	2810	0
248	20250304	171200	920021122	2810	2810	2810	2810	0
249	20250304	171100	920021122	2810	2810	2810	2810	0
250	20250304	171000	920021122	2810	2810	2810	2810	0
251	20250304	170900	920021122	2810	2810	2810	2810	0
252	20250304	170800	920021122	2810	2810	2810	2810	0
253	20250304	170700	920021122	2810	2810	2810	2810	0
254	20250304	170600	920021122	2810	2810	2810	2810	0
255	20250304	170500	920021122	2810	2810	2810	2810	0
256	20250304	170400	920021122	2810	2810	2810	2810	0
257	20250304	170300	920021122	2810	2810	2810	2810	0
258	20250304	170200	920021122	2810	2810	2810	2810	0
259	20250304	170100	920021122	2810	2810	2810	2810	0
260	20250304	170000	920021122	2810	2810	2810	2810	0
261	20250304	165900	920021122	2810	2810	2810	2810	0
262	20250304	165800	920021122	2810	2810	2810	2810	0
263	20250304	165700	920021122	2810	2810	2810	2810	0
264	20250304	165600	920021122	2810	2810	2810	2810	0
265	20250304	165500	920021122	2810	2810	2810	2810	0
266	20250304	165400	920021122	2810	2810	2810	2810	0
267	20250304	165300	920021122	2810	2810	2810	2810	0
268	20250304	165200	920021122	2810	2810	2810	2810	0
269	20250304	165100	920021122	2810	2810	2810	2810	0
270	20250304	165000	920021122	2810	2810	2810	2810	0
271	20250304	164900	920021122	2810	2810	2810	2810	0
272	20250304	164800	920021122	2810	2810	2810	2810	5438
273	20250304	164700	920021122	2810	2810	2810	2810	0
274	20250304	164600	920021122	2810	2810	2810	2810	0
275	20250304	164500	920021122	2810	2810	2810	2810	0
276	20250304	164400	920021122	2810	2810	2810	2810	0
277	20250304	164300	920021122	2810	2810	2810	2810	0
278	20250304	164200	920021122	2810	2810	2810	2810	0
279	20250304	164100	920021122	2810	2810	2810	2810	0
280	20250304	164000	920021122	2810	2810	2810	2810	0
281	20250304	163900	920021122	2810	2810	2810	2810	0
282	20250304	163800	920021122	2810	2810	2810	2810	0
283	20250304	163700	920021122	2810	2810	2810	2810	0
284	20250304	163600	920021122	2810	2810	2810	2810	0
285	20250304	163500	920021122	2810	2810	2810	2810	0
286	20250304	163400	920021122	2810	2810	2810	2810	0
287	20250304	163300	920021122	2810	2810	2810	2810	0
288	20250304	163200	920021122	2810	2810	2810	2810	0
289	20250304	163100	920021122	2810	2810	2810	2810	0
290	20250304	163000	920021122	2810	2810	2810	2810	0
291	20250304	162900	920021122	2810	2810	2810	2810	0
292	20250304	162800	920021122	2810	2810	2810	2810	0
293	20250304	162700	920021122	2810	2810	2810	2810	0
294	20250304	162600	920021122	2810	2810	2810	2810	0
295	20250304	162500	920021122	2810	2810	2810	2810	0
296	20250304	162400	920021122	2810	2810	2810	2810	0
297	20250304	162300	920021122	2810	2810	2810	2810	0
298	20250304	162200	920021122	2810	2810	2810	2810	0
299	20250304	162100	920021122	2810	2810	2810	2810	0
300	20250304	162000	920021122	2810	2810	2810	2810	0
301	20250304	161900	920021122	2810	2810	2810	2810	0
302	20250304	161800	920021122	2810	2810	2810	2810	5438
303	20250304	161700	920021122	2810	2810	2810	2810	0
304	20250304	161600	920021122	2810	2810	2810	2810	0
305	20250304	161500	920021122	2810	2810	2810	2810	0
306	20250304	161400	920021122	2810	2810	2810	2810	0
307	20250304	161300	920021122	2810	2810	2810	2810	0
308	20250304	161200	920021122	2810	2810	2810	2810	0
309	20250304	161100	920021122	2810	2810	2810	2810	0
310	20250304	161000	920021122	2810	2810	2810	2810	0
311	20250304	160900	920021122	2810	2810	2810	2810	0
312	20250304	160800	920021122	2810	2810	2810	2810	0
313	20250304	160700	920021122	2810	2810	2810	2810	0
314	20250304	160600	920021122	2810	2810	2810	2810	0
315	20250304	160500	920021122	2810	2810	2810	2810	0
316	20250304	160400	920021122	2810	2810	2810	2810	0
317	20250304	160300	920021122	2810	2810	2810	2810	0
318	20250304	160200	920021122	2810	2810	2810	2810	0
319	20250304	160100	920021122	2810	2810	2810	2810	0
320	20250304	160000	920021122	2810	2810	2810	2810	0
321	20250304	155900	920021122	2810	2810	2810	2810	0
322	20250304	155800	920021122	2810	2810	2810	2810	0
323	20250304	155700	920021122	2810	2810	2810	2810	0
324	20250304	155600	920021122	2810	2810	2810	2810	0
325	20250304	155500	920021122	2810	2810	2810	2810	0
326	20250304	155400	920021122	2810	2810	2810	2810	0
327	20250304	155300	920021122	2810	2810	2810	2810	0
328	20250304	155200	920021122	2810	2810	2810	2810	0
329	20250304	155100	920021122	2810	2810	2810	2810	0
330	20250304	155000	920021122	2810	2810	2810	2810	0
331	20250304	154900	920021122	2810	2810	2810	2810	0
332	20250304	154800	920021122	2810	2810	2810	2810	5438
333	20250304	154700	920021122	2810	2810	2810	2810	0
334	20250304	154600	920021122	2810	2810	2810	2810	0
335	20250304	154500	920021122	2810	2810	2810	2810	0
336	20250304	154400	920021122	2810	2810	2810	2810	0
337	20250304	154300	920021122	2810	2810	2810	2810	0
338	20250304	154200	920021122	2810	2810	2810	2810	0
339	20250304	154100	920021122	2810	2810	2810	2810	0
340	20250304	154000	920021122	2810	2810	2810	2810	0
341	20250304	153900	920021122	2810	2810	2810	2810	0
342	20250304	153800	920021122	2810	2810	2810	2810	0
343	20250304	153700	920021122	2810	2810	2810	2810	0
344	20250304	153600	920021122	2810	2810	2810	2810	0
345	20250304	153500	920021122	2810	2810	2810	2810	0
346	20250304	153400	920021122	2810	2810	2810	2810	0
347	20250304	153300	920021122	2810	2810	2810	2810	0
348	20250304	153200	920021122	2810	2810	2810	2810	0
349	20250304	153100	920021122	2810	2810	2810	2810	0
350	20250304	153000	920021122	2810	2810	2810	2810	5438
351	20250304	152900	904740342	2805	2805	2805	2805	0
352	20250304	152800	904740342	2805	2805	2805	2805	0
353	20250304	152700	904740342	2805	2805	2805	2805	0
354	20250304	152600	904740342	2805	2805	2805	2805	0
355	20250304	152500	904740342	2805	2805	2805	2805	0
356	20250304	152400	904740342	2805	2805	2805	2805	0
357	20250304	152300	904740342	2805	2805	2805	2805	0
358	20250304	152200	904740342	2805	2805	2805	2805	0
359	20250304	152100	904740342	2805	2805	2805	2805	0
360	20250304	152000	904740342	2805	2805	2805	2805	0
361	20250304	151900	904740342	2805	2810	2810	2805	314
362	20250304	151800	903858112	2805	2805	2810	2805	1933
363	20250304	151700	898435417	2800	2800	2800	2800	11
364	20250304	151600	898404617	2800	2800	2800	2800	733
365	20250304	151500	896352217	2800	2800	2800	2795	373
366	20250304	151400	895308062	2805	2800	2805	2800	884
367	20250304	151300	892830472	2800	2800	2805	2800	378
368	20250304	151200	891771572	2800	2800	2805	2800	416
369	20250304	151100	890605587	2800	2800	2800	2800	186
370	20250304	151000	890084787	2805	2795	2805	2795	537
371	20250304	150900	888580722	2795	2795	2800	2795	786
372	20250304	150800	886381102	2795	2795	2795	2795	963
373	20250304	150700	883689517	2795	2795	2795	2795	516
374	20250304	150600	882247297	2795	2800	2800	2795	820
375	20250304	150500	879951477	2800	2800	2805	2800	186
376	20250304	150400	879430667	2805	2805	2805	2805	0
377	20250304	150300	879430667	2805	2805	2805	2805	11
378	20250304	150200	879399812	2800	2800	2800	2800	128
379	20250304	150100	879041412	2805	2805	2805	2805	0
380	20250304	150000	879041412	2805	2805	2805	2805	1
381	20250304	145900	879038607	2805	2800	2805	2800	18
382	20250304	145800	878988152	2800	2800	2800	2800	1
383	20250304	145700	878985352	2800	2800	2800	2800	150
384	20250304	145600	878565352	2800	2800	2800	2800	120
385	20250304	145500	878229352	2800	2800	2800	2800	100
386	20250304	145400	877949352	2800	2800	2800	2800	0
387	20250304	145300	877949352	2800	2800	2800	2800	28
388	20250304	145200	877870952	2800	2805	2805	2800	202
389	20250304	145100	877305342	2810	2805	2810	2805	4287
390	20250304	145000	865258912	2805	2805	2805	2805	0
391	20250304	144900	865258912	2805	2805	2810	2805	1362
392	20250304	144800	861434287	2805	2805	2805	2805	1090
393	20250304	144700	858376837	2805	2805	2805	2805	1024
394	20250304	144600	855504517	2805	2810	2810	2805	871
395	20250304	144500	853060862	2810	2810	2810	2810	6
396	20250304	144400	853044002	2805	2805	2805	2805	14
397	20250304	144300	853004732	2805	2800	2810	2795	8487
398	20250304	144200	829225742	2800	2800	2800	2800	522
399	20250304	144100	827764142	2795	2795	2795	2795	600
400	20250304	144000	826087142	2800	2800	2800	2800	9
401	20250304	143900	826061942	2800	2795	2800	2795	261
402	20250304	143800	825332297	2790	2790	2790	2790	66
403	20250304	143700	825148157	2790	2790	2790	2790	0
404	20250304	143600	825148157	2790	2795	2795	2790	1022
405	20250304	143500	822296687	2795	2790	2795	2790	474
406	20250304	143400	820971957	2790	2790	2790	2790	0
407	20250304	143300	820971957	2790	2790	2790	2790	0
408	20250304	143200	820971957	2790	2790	2790	2790	45
409	20250304	143100	820846407	2790	2790	2790	2790	0
410	20250304	143000	820846407	2790	2790	2790	2790	0
411	20250304	142900	820846407	2790	2790	2790	2790	0
412	20250304	142800	820846407	2790	2790	2790	2790	5
413	20250304	142700	820832457	2790	2790	2790	2790	1135
414	20250304	142600	817665807	2795	2790	2795	2790	16
415	20250304	142500	817621147	2795	2795	2795	2795	1
416	20250304	142400	817618352	2795	2790	2795	2790	253
417	20250304	142300	816911222	2795	2795	2795	2795	4
418	20250304	142200	816900042	2790	2790	2790	2790	10
419	20250304	142100	816872142	2790	2790	2790	2790	0
420	20250304	142000	816872142	2790	2790	2790	2790	0
421	20250304	141900	816872142	2790	2790	2790	2790	1001
422	20250304	141800	814079352	2790	2790	2790	2790	200
423	20250304	141700	813521352	2780	2780	2780	2780	250
424	20250304	141600	812826352	2790	2780	2790	2780	301
425	20250304	141500	811989562	2780	2780	2780	2780	1
426	20250304	141400	811986782	2790	2790	2790	2790	55
427	20250304	141300	811833332	2790	2790	2790	2790	0
428	20250304	141200	811833332	2790	2790	2790	2790	18
429	20250304	141100	811783112	2790	2790	2790	2790	2
430	20250304	141000	811777532	2790	2790	2790	2790	1
431	20250304	140900	811774742	2790	2790	2790	2790	1024
432	20250304	140800	808917782	2790	2795	2795	2790	148
433	20250304	140700	808504132	2795	2795	2795	2795	9
434	20250304	140600	808478977	2795	2795	2795	2795	213
435	20250304	140500	807883642	2795	2790	2795	2790	30
436	20250304	140400	807799892	2780	2780	2780	2780	0
437	20250304	140300	807799892	2780	2780	2780	2780	0
438	20250304	140200	807799892	2780	2780	2780	2780	313
439	20250304	140100	806929752	2785	2785	2785	2785	1635
440	20250304	140000	802376277	2795	2795	2795	2795	186
441	20250304	135900	801856407	2785	2785	2785	2785	0
442	20250304	135800	801856407	2785	2790	2790	2785	300
443	20250304	135700	801020012	2795	2795	2795	2795	106
444	20250304	135600	800723742	2785	2785	2785	2785	30
445	20250304	135500	800640192	2795	2790	2795	2790	142
446	20250304	135400	800243382	2800	2800	2800	2800	263
447	20250304	135300	799506982	2795	2795	2795	2795	410
448	20250304	135200	798361032	2795	2790	2795	2790	359
449	20250304	135100	797358532	2785	2785	2785	2785	0
450	20250304	135000	797358532	2785	2785	2785	2785	283
451	20250304	134900	796570377	2785	2785	2785	2785	0
452	20250304	134800	796570377	2785	2785	2785	2785	50
453	20250304	134700	796431127	2780	2795	2795	2780	3000
454	20250304	134600	788059877	2800	2800	2800	2800	111
455	20250304	134500	787749077	2800	2800	2800	2800	0
456	20250304	134400	787749077	2800	2800	2800	2800	36
457	20250304	134300	787648277	2800	2800	2800	2800	0
458	20250304	134200	787648277	2800	2795	2800	2790	1857
459	20250304	134100	782462937	2795	2795	2795	2795	150
460	20250304	134000	782043687	2795	2795	2795	2795	2920
461	20250304	133900	773882287	2795	2800	2800	2795	426
462	20250304	133800	772689887	2795	2795	2795	2795	191
463	20250304	133700	772156042	2800	2797	2800	2795	4953
464	20250304	133600	758311987	2800	2800	2800	2800	229
465	20250304	133500	757670787	2800	2800	2800	2800	1100
466	20250304	133400	754590787	2800	2800	2800	2800	118
467	20250304	133300	754260387	2800	2800	2800	2800	5
468	20250304	133200	754246387	2800	2800	2800	2800	3
469	20250304	133100	754237987	2800	2795	2800	2795	496
470	20250304	133000	752850047	2795	2795	2800	2795	2241
471	20250304	132900	746575962	2795	2800	2800	2795	280
472	20250304	132800	745792127	2795	2795	2795	2795	100
473	20250304	132700	745512627	2795	2800	2800	2795	135
474	20250304	132600	745135127	2800	2797	2800	2795	350
475	20250304	132500	744156828	2795	2795	2795	2795	374
476	20250304	132400	743111498	2795	2795	2795	2795	186
477	20250304	132300	742591628	2795	2795	2795	2795	0
478	20250304	132200	742591628	2795	2795	2795	2795	18
479	20250304	132100	742541318	2795	2795	2795	2795	194
480	20250304	132000	741999088	2795	2795	2795	2795	0
481	20250304	131900	741999088	2795	2795	2795	2795	5
482	20250304	131800	741985113	2795	2790	2795	2790	525
483	20250304	131700	740518698	2790	2790	2790	2790	10
484	20250304	131600	740490798	2790	2790	2790	2790	218
485	20250304	131500	739882578	2790	2790	2790	2790	0
486	20250304	131400	739882578	2790	2790	2790	2790	1
487	20250304	131300	739879788	2790	2790	2790	2790	0
488	20250304	131200	739879788	2790	2785	2790	2785	1260
489	20250304	131100	736367763	2780	2780	2780	2780	6
490	20250304	131000	736351083	2780	2780	2780	2780	200
491	20250304	130900	735795083	2780	2780	2780	2780	204
492	20250304	130800	735227963	2780	2780	2780	2780	714
493	20250304	130700	733243043	2780	2780	2780	2780	20
494	20250304	130600	733187443	2770	2770	2770	2770	1030
495	20250304	130500	730334343	2770	2780	2780	2770	998
496	20250304	130400	727568338	2775	2780	2780	2775	800
497	20250304	130300	725347408	2785	2785	2785	2785	0
498	20250304	130200	725347408	2785	2785	2785	2785	0
499	20250304	130100	725347408	2785	2785	2785	2785	0
500	20250304	130000	725347408	2785	2785	2785	2775	176
501	20250304	125900	724857273	2785	2785	2785	2785	0
502	20250304	125800	724857273	2785	2785	2785	2785	0
503	20250304	125700	724857273	2785	2780	2785	2780	202
504	20250304	125600	724295703	2780	2780	2780	2780	310
505	20250304	125500	723433903	2780	2780	2780	2780	0
506	20250304	125400	723433903	2780	2780	2780	2780	0
507	20250304	125300	723433903	2780	2780	2780	2780	0
508	20250304	125200	723433903	2780	2780	2780	2780	518
509	20250304	125100	721993863	2770	2770	2770	2770	0
510	20250304	125000	721993863	2770	2770	2770	2770	0
511	20250304	124900	721993863	2770	2770	2770	2770	0
512	20250304	124800	721993863	2770	2775	2775	2770	1331
513	20250304	124700	718301713	2775	2775	2775	2775	0
514	20250304	124600	718301713	2775	2775	2775	2775	200
515	20250304	124500	717746713	2775	2780	2780	2775	381
516	20250304	124400	716688883	2780	2780	2780	2780	0
517	20250304	124300	716688883	2780	2780	2780	2780	72
518	20250304	124200	716488723	2775	2775	2775	2775	0
519	20250304	124100	716488723	2775	2775	2775	2775	1425
520	20250304	124000	712534348	2785	2775	2785	2775	55
521	20250304	123900	712381518	2780	2780	2780	2780	208
522	20250304	123800	711803278	2780	2780	2780	2780	56
523	20250304	123700	711647598	2785	2785	2785	2785	3
524	20250304	123600	711639243	2785	2780	2785	2780	214
525	20250304	123500	711044313	2780	2780	2780	2780	104
526	20250304	123400	710755193	2780	2780	2780	2780	0
527	20250304	123300	710755193	2780	2780	2780	2780	64
528	20250304	123200	710577273	2780	2780	2780	2780	0
529	20250304	123100	710577273	2780	2780	2780	2780	0
530	20250304	123000	710577273	2780	2780	2780	2780	53
531	20250304	122900	710429933	2780	2780	2780	2780	3
532	20250304	122800	710421593	2780	2780	2780	2780	460
533	20250304	122700	709142793	2780	2780	2780	2780	1959
534	20250304	122600	703696773	2780	2780	2780	2780	200
535	20250304	122500	703140773	2780	2780	2780	2780	0
536	20250304	122400	703140773	2780	2780	2780	2780	2
537	20250304	122300	703135213	2780	2780	2780	2780	0
538	20250304	122200	703135213	2780	2780	2780	2780	0
539	20250304	122100	703135213	2780	2780	2780	2780	0
540	20250304	122000	703135213	2780	2780	2780	2780	10
541	20250304	121900	703107413	2780	2780	2780	2780	1
542	20250304	121800	703104633	2775	2775	2775	2775	0
543	20250304	121700	703104633	2775	2780	2780	2775	100
544	20250304	121600	702827123	2780	2780	2780	2780	0
545	20250304	121500	702827123	2780	2780	2780	2780	0
546	20250304	121400	702827123	2780	2780	2780	2780	201
547	20250304	121300	702268343	2780	2785	2785	2780	400
548	20250304	121200	701156338	2785	2785	2785	2785	2
549	20250304	121100	701150768	2780	2780	2780	2780	170
550	20250304	121000	700678168	2785	2785	2785	2785	1
551	20250304	120900	700675383	2780	2780	2780	2780	50
552	20250304	120800	700536383	2780	2780	2780	2780	5
553	20250304	120700	700522483	2780	2780	2780	2780	23
554	20250304	120600	700458543	2780	2780	2780	2780	24
555	20250304	120500	700391823	2780	2780	2780	2780	10
556	20250304	120400	700364023	2785	2780	2785	2780	13
557	20250304	120300	700327843	2775	2775	2775	2775	0
558	20250304	120200	700327843	2775	2790	2790	2775	305
559	20250304	120100	699481423	2775	2775	2775	2775	0
560	20250304	120000	699481423	2775	2790	2790	2775	259
561	20250304	115900	698762383	2780	2780	2780	2780	0
562	20250304	115800	698762383	2780	2780	2780	2780	0
563	20250304	115700	698762383	2780	2780	2780	2780	800
564	20250304	115600	696538383	2780	2780	2780	2780	50
565	20250304	115500	696399383	2780	2785	2785	2780	15
566	20250304	115400	696357648	2790	2790	2790	2790	2
567	20250304	115300	696352068	2795	2795	2795	2795	2
568	20250304	115200	696346478	2780	2800	2800	2780	77
569	20250304	115100	696132003	2795	2795	2795	2795	721
570	20250304	115000	694116808	2800	2800	2800	2800	32
571	20250304	114900	694027208	2800	2800	2800	2800	0
572	20250304	114800	694027208	2800	2800	2800	2800	0
573	20250304	114700	694027208	2800	2800	2800	2800	130
574	20250304	114600	693663208	2800	2800	2800	2800	3
575	20250304	114500	693654808	2800	2800	2800	2800	0
576	20250304	114400	693654808	2800	2800	2800	2800	0
577	20250304	114300	693654808	2800	2800	2805	2795	34
578	20250304	114200	693559618	2800	2805	2805	2800	61
579	20250304	114100	693388693	2805	2805	2805	2805	2
580	20250304	114000	693383083	2805	2805	2805	2805	1
581	20250304	113900	693380278	2800	2800	2800	2800	403
582	20250304	113800	692251878	2800	2800	2800	2800	2
583	20250304	113700	692246278	2800	2800	2800	2800	82
584	20250304	113600	692016678	2800	2795	2800	2795	1225
585	20250304	113500	688592793	2795	2800	2800	2795	22
586	20250304	113400	688531278	2800	2780	2800	2780	19
587	20250304	113300	688478343	2775	2805	2805	2770	4103
588	20250304	113200	677083538	2805	2805	2805	2805	3
589	20250304	113100	677075123	2805	2805	2805	2805	4
590	20250304	113000	677063903	2800	2790	2805	2785	6123
591	20250304	112900	659919888	2790	2790	2790	2790	5
592	20250304	112800	659905938	2790	2790	2790	2790	22
593	20250304	112700	659844558	2780	2785	2785	2780	1502
594	20250304	112600	655668988	2780	2780	2780	2780	310
595	20250304	112500	654807188	2780	2780	2780	2780	291
596	20250304	112400	653998208	2785	2785	2785	2785	4
597	20250304	112300	653987068	2785	2785	2785	2785	1405
598	20250304	112200	650074143	2785	2785	2785	2775	608
599	20250304	112100	648380953	2780	2770	2795	2770	5708
600	20250304	112000	632459133	2775	2780	2790	2775	501
601	20250304	111900	631062963	2780	2770	2780	2770	1374
602	20250304	111800	627245598	2775	2775	2775	2775	3
603	20250304	111700	627237273	2775	2775	2775	2775	500
604	20250304	111600	625849773	2775	2775	2775	2775	0
605	20250304	111500	625849773	2775	2775	2775	2775	20
606	20250304	111400	625794273	2770	2770	2770	2770	1
607	20250304	111300	625791503	2770	2770	2770	2770	0
608	20250304	111200	625791503	2770	2770	2770	2770	510
609	20250304	111100	624378803	2770	2770	2770	2770	0
610	20250304	111000	624378803	2770	2770	2770	2770	2
611	20250304	110900	624373263	2770	2770	2770	2770	169
612	20250304	110800	623905133	2770	2770	2770	2770	537
613	20250304	110700	622417643	2770	2770	2770	2770	101
614	20250304	110600	622137873	2770	2770	2770	2770	0
615	20250304	110500	622137873	2770	2770	2770	2770	500
616	20250304	110400	620752873	2770	2765	2770	2765	203
617	20250304	110300	620190573	2755	2755	2755	2755	0
618	20250304	110200	620190573	2755	2770	2770	2755	2001
619	20250304	110100	614659222	2770	2770	2770	2770	15
620	20250304	110000	614617672	2770	2770	2770	2770	20
621	20250304	105900	614562272	2770	2770	2770	2770	24
622	20250304	105800	614495792	2770	2770	2770	2770	111
623	20250304	105700	614188322	2770	2770	2770	2770	223
624	20250304	105600	613570612	2770	2770	2770	2770	222
625	20250304	105500	612955672	2770	2775	2775	2770	588
626	20250304	105400	611325782	2775	2770	2775	2770	2045
627	20250304	105300	605651007	2770	2760	2770	2760	12897
628	20250304	105200	569997912	2755	2755	2755	2755	10
629	20250304	105100	569970362	2755	2755	2755	2755	1
630	20250304	105000	569967607	2755	2760	2760	2755	1099
631	20250304	104900	566934432	2755	2755	2755	2755	5
632	20250304	104800	566920657	2755	2755	2755	2755	6299
633	20250304	104700	549566912	2755	2755	2755	2755	3
634	20250304	104600	549558647	2750	2755	2755	2750	91
635	20250304	104500	549308387	2740	2755	2755	2740	1709
636	20250304	104400	544618357	2755	2750	2755	2750	2348
637	20250304	104300	538151357	2750	2750	2750	2750	89
638	20250304	104200	537906607	2745	2745	2745	2745	1090
639	20250304	104100	534914557	2745	2745	2745	2745	3
640	20250304	104000	534906322	2745	2745	2745	2745	360
641	20250304	103900	533918122	2740	2735	2740	2735	988
642	20250304	103800	531212837	2735	2740	2740	2735	1587
643	20250304	103700	526872002	2740	2740	2740	2735	6895
644	20250304	103600	507979707	2745	2745	2745	2745	101
645	20250304	103500	507702462	2745	2745	2745	2745	28
646	20250304	103400	507625602	2745	2745	2745	2745	13
647	20250304	103300	507589917	2745	2740	2745	2740	884
648	20250304	103200	505166502	2745	2745	2745	2745	384
649	20250304	103100	504112422	2745	2750	2750	2745	1500
650	20250304	103000	499992422	2750	2752	2752	2750	391
651	20250304	102900	498917152	2745	2745	2745	2745	0
652	20250304	102800	498917152	2745	2750	2750	2745	5018
653	20250304	102700	485142677	2745	2750	2750	2745	4550
654	20250304	102600	472651652	2755	2755	2755	2755	457
655	20250304	102500	471392617	2765	2755	2765	2755	3830
656	20250304	102400	460840947	2760	2765	2765	2760	66
657	20250304	102300	460658677	2765	2765	2767	2765	23
658	20250304	102200	460595042	2760	2755	2760	2755	8223
659	20250304	102100	437933512	2750	2750	2750	2750	8221
660	20250304	102000	415325762	2750	2740	2750	2740	5676
661	20250304	101900	399773502	2740	2745	2745	2740	4307
662	20250304	101800	387967297	2745	2745	2745	2745	0
663	20250304	101700	387967297	2745	2745	2745	2745	2
664	20250304	101600	387961807	2750	2750	2750	2740	736
665	20250304	101500	385937837	2745	2747	2750	2745	593
666	20250304	101400	384309852	2745	2745	2750	2745	128
667	20250304	101300	383958437	2745	2745	2745	2745	600
668	20250304	101200	382311437	2750	2750	2750	2750	2
669	20250304	101100	382305937	2750	2745	2755	2745	2594
670	20250304	101000	375173697	2755	2745	2755	2745	5990
671	20250304	100900	358728112	2745	2740	2745	2740	72
672	20250304	100800	358530777	2745	2745	2745	2740	5394
673	20250304	100700	343724497	2750	2755	2755	2750	3113
674	20250304	100600	335163247	2760	2755	2760	2755	472
675	20250304	100500	333862867	2760	2760	2760	2760	4
676	20250304	100400	333851827	2755	2760	2760	2755	60
677	20250304	100300	333686277	2760	2760	2760	2760	21
678	20250304	100200	333628317	2760	2760	2760	2760	3
679	20250304	100100	333620037	2760	2765	2765	2760	1672
680	20250304	100000	329004232	2780	2780	2780	2780	0
681	20250304	095900	329004232	2780	2775	2780	2775	1503
682	20250304	095800	324825907	2780	2770	2780	2770	2565
683	20250304	095700	317706467	2770	2770	2770	2770	112
684	20250304	095600	317396227	2770	2770	2770	2765	212
685	20250304	095500	316809987	2770	2765	2770	2765	2043
686	20250304	095400	311160897	2765	2765	2770	2765	211
687	20250304	095300	310577472	2765	2765	2765	2765	2
688	20250304	095200	310571942	2755	2762	2765	2755	146
689	20250304	095100	310168812	2765	2765	2765	2765	3
690	20250304	095000	310160517	2765	2760	2765	2760	22
691	20250304	094900	310099787	2760	2755	2760	2755	2631
692	20250304	094800	302840792	2750	2750	2750	2750	751
693	20250304	094700	300775542	2750	2750	2750	2750	555
694	20250304	094600	299249292	2750	2755	2755	2750	674
695	20250304	094500	297395787	2755	2755	2755	2755	13
696	20250304	094400	297359972	2755	2745	2755	2740	1382
697	20250304	094300	293564397	2750	2750	2750	2745	1919
698	20250304	094200	288287312	2750	2750	2750	2750	3
699	20250304	094100	288279062	2750	2755	2755	2750	510
700	20250304	094000	286876512	2750	2750	2750	2750	4582
701	20250304	093900	274276012	2745	2745	2745	2745	1243
702	20250304	093800	270863977	2740	2745	2745	2740	3028
703	20250304	093700	262564757	2745	2745	2745	2745	1364
704	20250304	093600	258820577	2745	2740	2745	2735	2096
705	20250304	093500	253077537	2745	2750	2750	2740	752
706	20250304	093400	251015297	2750	2750	2750	2750	14
707	20250304	093300	250976797	2745	2745	2745	2745	1000
708	20250304	093200	248231797	2742	2745	2745	2742	5
709	20250304	093100	248218075	2740	2742	2745	2740	1620
710	20250304	093000	243779116	2745	2745	2750	2745	84
711	20250304	092900	243548236	2750	2750	2750	2750	1
712	20250304	092800	243545486	2740	2745	2745	2740	1602
713	20250304	092700	239155891	2745	2745	2745	2745	2700
714	20250304	092600	231744391	2750	2750	2750	2750	510
715	20250304	092500	230341891	2750	2750	2750	2750	620
716	20250304	092400	228636891	2750	2750	2750	2745	2728
717	20250304	092300	221140131	2750	2740	2750	2740	1707
718	20250304	092200	216454191	2740	2740	2740	2735	787
719	20250304	092100	214299636	2740	2745	2745	2735	79
720	20250304	092000	214083231	2745	2745	2745	2745	1126
721	20250304	091900	210992361	2745	2735	2745	2735	616
722	20250304	091800	209307151	2725	2730	2730	2725	1214
723	20250304	091700	205997801	2730	2735	2735	2730	238
724	20250304	091600	205347661	2730	2730	2730	2730	1115
725	20250304	091500	202303711	2730	2735	2735	2730	426
726	20250304	091400	201140581	2730	2725	2730	2720	1917
727	20250304	091300	195915546	2730	2720	2740	2710	1362
728	20250304	091200	192208463	2735	2720	2740	2715	8453
729	20250304	091100	169185868	2720	2730	2730	2720	6225
730	20250304	091000	152244688	2730	2735	2745	2730	4059
731	20250304	090900	141163553	2730	2735	2735	2730	10164
732	20250304	090800	113412523	2750	2740	2750	2735	537
733	20250304	090700	111942543	2745	2735	2745	2720	6613
734	20250304	090600	93895203	2735	2745	2745	2735	740
735	20250304	090500	91868182	2745	2740	2745	2720	6248
736	20250304	090400	74754460	2740	2740	2740	2730	2469
737	20250304	090300	67993925	2745	2765	2765	2745	1403
738	20250304	090200	64135895	2765	2780	2780	2755	6654
739	20250304	090100	45737440	2780	2790	2790	2765	7683
740	20250304	090000	24434655	2780	2805	2805	2780	8735