KissMeData/044450/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193100	492249590	8910	8910	8910	8910	516
3	20250304	193000	492249590	8910	8910	8910	8910	0
4	20250304	192900	492249590	8910	8910	8910	8910	0
5	20250304	192800	492249590	8910	8910	8910	8910	0
6	20250304	192700	492249590	8910	8910	8910	8910	0
7	20250304	192600	492249590	8910	8910	8910	8910	0
8	20250304	192500	492249590	8910	8910	8910	8910	0
9	20250304	192400	492249590	8910	8910	8910	8910	0
10	20250304	192300	492249590	8910	8910	8910	8910	0
11	20250304	192200	492249590	8910	8910	8910	8910	0
12	20250304	192100	492249590	8910	8910	8910	8910	0
13	20250304	192000	492249590	8910	8910	8910	8910	0
14	20250304	191900	492249590	8910	8910	8910	8910	0
15	20250304	191800	492249590	8910	8910	8910	8910	0
16	20250304	191700	492249590	8910	8910	8910	8910	0
17	20250304	191600	492249590	8910	8910	8910	8910	0
18	20250304	191500	492249590	8910	8910	8910	8910	0
19	20250304	191400	492249590	8910	8910	8910	8910	0
20	20250304	191300	492249590	8910	8910	8910	8910	0
21	20250304	191200	492249590	8910	8910	8910	8910	0
22	20250304	191100	492249590	8910	8910	8910	8910	0
23	20250304	191000	492249590	8910	8910	8910	8910	0
24	20250304	190900	492249590	8910	8910	8910	8910	0
25	20250304	190800	492249590	8910	8910	8910	8910	0
26	20250304	190700	492249590	8910	8910	8910	8910	0
27	20250304	190600	492249590	8910	8910	8910	8910	0
28	20250304	190500	492249590	8910	8910	8910	8910	0
29	20250304	190400	492249590	8910	8910	8910	8910	0
30	20250304	190300	492249590	8910	8910	8910	8910	0
31	20250304	190200	492249590	8910	8910	8910	8910	0
32	20250304	190100	492249590	8910	8910	8910	8910	516
33	20250304	190000	492249590	8910	8910	8910	8910	0
34	20250304	185900	492249590	8910	8910	8910	8910	0
35	20250304	185800	492249590	8910	8910	8910	8910	0
36	20250304	185700	492249590	8910	8910	8910	8910	0
37	20250304	185600	492249590	8910	8910	8910	8910	0
38	20250304	185500	492249590	8910	8910	8910	8910	0
39	20250304	185400	492249590	8910	8910	8910	8910	0
40	20250304	185300	492249590	8910	8910	8910	8910	0
41	20250304	185200	492249590	8910	8910	8910	8910	0
42	20250304	185100	492249590	8910	8910	8910	8910	0
43	20250304	185000	492249590	8910	8910	8910	8910	0
44	20250304	184900	492249590	8910	8910	8910	8910	0
45	20250304	184800	492249590	8910	8910	8910	8910	0
46	20250304	184700	492249590	8910	8910	8910	8910	0
47	20250304	184600	492249590	8910	8910	8910	8910	0
48	20250304	184500	492249590	8910	8910	8910	8910	0
49	20250304	184400	492249590	8910	8910	8910	8910	0
50	20250304	184300	492249590	8910	8910	8910	8910	0
51	20250304	184200	492249590	8910	8910	8910	8910	0
52	20250304	184100	492249590	8910	8910	8910	8910	0
53	20250304	184000	492249590	8910	8910	8910	8910	0
54	20250304	183900	492249590	8910	8910	8910	8910	0
55	20250304	183800	492249590	8910	8910	8910	8910	0
56	20250304	183700	492249590	8910	8910	8910	8910	0
57	20250304	183600	492249590	8910	8910	8910	8910	0
58	20250304	183500	492249590	8910	8910	8910	8910	0
59	20250304	183400	492249590	8910	8910	8910	8910	0
60	20250304	183300	492249590	8910	8910	8910	8910	0
61	20250304	183200	492249590	8910	8910	8910	8910	0
62	20250304	183100	492249590	8910	8910	8910	8910	516
63	20250304	183000	492249590	8910	8910	8910	8910	0
64	20250304	182900	492249590	8910	8910	8910	8910	0
65	20250304	182800	492249590	8910	8910	8910	8910	0
66	20250304	182700	492249590	8910	8910	8910	8910	0
67	20250304	182600	492249590	8910	8910	8910	8910	0
68	20250304	182500	492249590	8910	8910	8910	8910	0
69	20250304	182400	492249590	8910	8910	8910	8910	0
70	20250304	182300	492249590	8910	8910	8910	8910	0
71	20250304	182200	492249590	8910	8910	8910	8910	0
72	20250304	182100	492249590	8910	8910	8910	8910	0
73	20250304	182000	492249590	8910	8910	8910	8910	0
74	20250304	181900	492249590	8910	8910	8910	8910	0
75	20250304	181800	492249590	8910	8910	8910	8910	0
76	20250304	181700	492249590	8910	8910	8910	8910	0
77	20250304	181600	492249590	8910	8910	8910	8910	0
78	20250304	181500	492249590	8910	8910	8910	8910	0
79	20250304	181400	492249590	8910	8910	8910	8910	0
80	20250304	181300	492249590	8910	8910	8910	8910	0
81	20250304	181200	492249590	8910	8910	8910	8910	0
82	20250304	181100	492249590	8910	8910	8910	8910	0
83	20250304	181000	492249590	8910	8910	8910	8910	0
84	20250304	180900	492249590	8910	8910	8910	8910	0
85	20250304	180800	492249590	8910	8910	8910	8910	0
86	20250304	180700	492249590	8910	8910	8910	8910	0
87	20250304	180600	492249590	8910	8910	8910	8910	0
88	20250304	180500	492249590	8910	8910	8910	8910	0
89	20250304	180400	492249590	8910	8910	8910	8910	0
90	20250304	180300	492249590	8910	8910	8910	8910	0
91	20250304	180200	492249590	8910	8910	8910	8910	0
92	20250304	180100	492249590	8910	8910	8910	8910	516
93	20250304	180000	492249590	8910	8910	8910	8910	0
94	20250304	175900	492249590	8910	8910	8910	8910	0
95	20250304	175800	492249590	8910	8910	8910	8910	0
96	20250304	175700	492249590	8910	8910	8910	8910	0
97	20250304	175600	492249590	8910	8910	8910	8910	0
98	20250304	175500	492249590	8910	8910	8910	8910	0
99	20250304	175400	492249590	8910	8910	8910	8910	0
100	20250304	175300	492249590	8910	8910	8910	8910	0
101	20250304	175200	492249590	8910	8910	8910	8910	0
102	20250304	175100	492249590	8910	8910	8910	8910	0
103	20250304	175000	492249590	8910	8910	8910	8910	0
104	20250304	174900	492249590	8910	8910	8910	8910	0
105	20250304	174800	492249590	8910	8910	8910	8910	0
106	20250304	174700	492249590	8910	8910	8910	8910	0
107	20250304	174600	492249590	8910	8910	8910	8910	0
108	20250304	174500	492249590	8910	8910	8910	8910	0
109	20250304	174400	492249590	8910	8910	8910	8910	0
110	20250304	174300	492249590	8910	8910	8910	8910	0
111	20250304	174200	492249590	8910	8910	8910	8910	0
112	20250304	174100	492249590	8910	8910	8910	8910	0
113	20250304	174000	492249590	8910	8910	8910	8910	0
114	20250304	173900	492249590	8910	8910	8910	8910	0
115	20250304	173800	492249590	8910	8910	8910	8910	0
116	20250304	173700	492249590	8910	8910	8910	8910	0
117	20250304	173600	492249590	8910	8910	8910	8910	0
118	20250304	173500	492249590	8910	8910	8910	8910	0
119	20250304	173400	492249590	8910	8910	8910	8910	0
120	20250304	173300	492249590	8910	8910	8910	8910	0
121	20250304	173200	492249590	8910	8910	8910	8910	0
122	20250304	173100	492249590	8910	8910	8910	8910	516
123	20250304	173000	492249590	8910	8910	8910	8910	0
124	20250304	172900	492249590	8910	8910	8910	8910	0
125	20250304	172800	492249590	8910	8910	8910	8910	0
126	20250304	172700	492249590	8910	8910	8910	8910	0
127	20250304	172600	492249590	8910	8910	8910	8910	0
128	20250304	172500	492249590	8910	8910	8910	8910	0
129	20250304	172400	492249590	8910	8910	8910	8910	0
130	20250304	172300	492249590	8910	8910	8910	8910	0
131	20250304	172200	492249590	8910	8910	8910	8910	0
132	20250304	172100	492249590	8910	8910	8910	8910	0
133	20250304	172000	492249590	8910	8910	8910	8910	0
134	20250304	171900	492249590	8910	8910	8910	8910	0
135	20250304	171800	492249590	8910	8910	8910	8910	0
136	20250304	171700	492249590	8910	8910	8910	8910	0
137	20250304	171600	492249590	8910	8910	8910	8910	0
138	20250304	171500	492249590	8910	8910	8910	8910	0
139	20250304	171400	492249590	8910	8910	8910	8910	0
140	20250304	171300	492249590	8910	8910	8910	8910	0
141	20250304	171200	492249590	8910	8910	8910	8910	0
142	20250304	171100	492249590	8910	8910	8910	8910	0
143	20250304	171000	492249590	8910	8910	8910	8910	0
144	20250304	170900	492249590	8910	8910	8910	8910	0
145	20250304	170800	492249590	8910	8910	8910	8910	0
146	20250304	170700	492249590	8910	8910	8910	8910	0
147	20250304	170600	492249590	8910	8910	8910	8910	0
148	20250304	170500	492249590	8910	8910	8910	8910	0
149	20250304	170400	492249590	8910	8910	8910	8910	0
150	20250304	170300	492249590	8910	8910	8910	8910	0
151	20250304	170200	492249590	8910	8910	8910	8910	0
152	20250304	170100	492249590	8910	8910	8910	8910	516
153	20250304	170000	492249590	8910	8910	8910	8910	0
154	20250304	165900	492249590	8910	8910	8910	8910	0
155	20250304	165800	492249590	8910	8910	8910	8910	0
156	20250304	165700	492249590	8910	8910	8910	8910	0
157	20250304	165600	492249590	8910	8910	8910	8910	0
158	20250304	165500	492249590	8910	8910	8910	8910	0
159	20250304	165400	492249590	8910	8910	8910	8910	0
160	20250304	165300	492249590	8910	8910	8910	8910	0
161	20250304	165200	492249590	8910	8910	8910	8910	0
162	20250304	165100	492249590	8910	8910	8910	8910	0
163	20250304	165000	492249590	8910	8910	8910	8910	0
164	20250304	164900	492249590	8910	8910	8910	8910	0
165	20250304	164800	492249590	8910	8910	8910	8910	0
166	20250304	164700	492249590	8910	8910	8910	8910	0
167	20250304	164600	492249590	8910	8910	8910	8910	0
168	20250304	164500	492249590	8910	8910	8910	8910	0
169	20250304	164400	492249590	8910	8910	8910	8910	0
170	20250304	164300	492249590	8910	8910	8910	8910	0
171	20250304	164200	492249590	8910	8910	8910	8910	0
172	20250304	164100	492249590	8910	8910	8910	8910	0
173	20250304	164000	492249590	8910	8910	8910	8910	0
174	20250304	163900	492249590	8910	8910	8910	8910	0
175	20250304	163800	492249590	8910	8910	8910	8910	0
176	20250304	163700	492249590	8910	8910	8910	8910	0
177	20250304	163600	492249590	8910	8910	8910	8910	0
178	20250304	163500	492249590	8910	8910	8910	8910	0
179	20250304	163400	492249590	8910	8910	8910	8910	0
180	20250304	163300	492249590	8910	8910	8910	8910	0
181	20250304	163200	492249590	8910	8910	8910	8910	0
182	20250304	163100	492249590	8910	8910	8910	8910	516
183	20250304	163000	492249590	8910	8910	8910	8910	0
184	20250304	162900	492249590	8910	8910	8910	8910	0
185	20250304	162800	492249590	8910	8910	8910	8910	0
186	20250304	162700	492249590	8910	8910	8910	8910	0
187	20250304	162600	492249590	8910	8910	8910	8910	0
188	20250304	162500	492249590	8910	8910	8910	8910	0
189	20250304	162400	492249590	8910	8910	8910	8910	0
190	20250304	162300	492249590	8910	8910	8910	8910	0
191	20250304	162200	492249590	8910	8910	8910	8910	0
192	20250304	162100	492249590	8910	8910	8910	8910	0
193	20250304	162000	492249590	8910	8910	8910	8910	0
194	20250304	161900	492249590	8910	8910	8910	8910	0
195	20250304	161800	492249590	8910	8910	8910	8910	0
196	20250304	161700	492249590	8910	8910	8910	8910	0
197	20250304	161600	492249590	8910	8910	8910	8910	0
198	20250304	161500	492249590	8910	8910	8910	8910	0
199	20250304	161400	492249590	8910	8910	8910	8910	0
200	20250304	161300	492249590	8910	8910	8910	8910	0
201	20250304	161200	492249590	8910	8910	8910	8910	0
202	20250304	161100	492249590	8910	8910	8910	8910	0
203	20250304	161000	492249590	8910	8910	8910	8910	0
204	20250304	160900	492249590	8910	8910	8910	8910	0
205	20250304	160800	492249590	8910	8910	8910	8910	0
206	20250304	160700	492249590	8910	8910	8910	8910	0
207	20250304	160600	492249590	8910	8910	8910	8910	0
208	20250304	160500	492249590	8910	8910	8910	8910	0
209	20250304	160400	492249590	8910	8910	8910	8910	0
210	20250304	160300	492249590	8910	8910	8910	8910	0
211	20250304	160200	492249590	8910	8910	8910	8910	0
212	20250304	160100	492249590	8910	8910	8910	8910	516
213	20250304	160000	492249590	8910	8910	8910	8910	0
214	20250304	155900	492249590	8910	8910	8910	8910	0
215	20250304	155800	492249590	8910	8910	8910	8910	0
216	20250304	155700	492249590	8910	8910	8910	8910	0
217	20250304	155600	492249590	8910	8910	8910	8910	0
218	20250304	155500	492249590	8910	8910	8910	8910	0
219	20250304	155400	492249590	8910	8910	8910	8910	0
220	20250304	155300	492249590	8910	8910	8910	8910	0
221	20250304	155200	492249590	8910	8910	8910	8910	0
222	20250304	155100	492249590	8910	8910	8910	8910	0
223	20250304	155000	492249590	8910	8910	8910	8910	0
224	20250304	154900	492249590	8910	8910	8910	8910	0
225	20250304	154800	492249590	8910	8910	8910	8910	0
226	20250304	154700	492249590	8910	8910	8910	8910	0
227	20250304	154600	492249590	8910	8910	8910	8910	0
228	20250304	154500	492249590	8910	8910	8910	8910	0
229	20250304	154400	492249590	8910	8910	8910	8910	0
230	20250304	154300	492249590	8910	8910	8910	8910	0
231	20250304	154200	492249590	8910	8910	8910	8910	0
232	20250304	154100	492249590	8910	8910	8910	8910	0
233	20250304	154000	492249590	8910	8910	8910	8910	0
234	20250304	153900	492249590	8910	8910	8910	8910	0
235	20250304	153800	492249590	8910	8910	8910	8910	0
236	20250304	153700	492249590	8910	8910	8910	8910	0
237	20250304	153600	492249590	8910	8910	8910	8910	0
238	20250304	153500	492249590	8910	8910	8910	8910	0
239	20250304	153400	492249590	8910	8910	8910	8910	0
240	20250304	153300	492249590	8910	8910	8910	8910	0
241	20250304	153200	492249590	8910	8910	8910	8910	0
242	20250304	153100	492249590	8910	8910	8910	8910	516
243	20250304	153000	492249590	8910	8910	8910	8910	516
244	20250304	152900	487652030	8875	8875	8875	8875	0
245	20250304	152800	487652030	8875	8875	8875	8875	0
246	20250304	152700	487652030	8875	8875	8875	8875	0
247	20250304	152600	487652030	8875	8875	8875	8875	0
248	20250304	152500	487652030	8875	8875	8875	8875	0
249	20250304	152400	487652030	8875	8875	8875	8875	0
250	20250304	152300	487652030	8875	8875	8875	8875	0
251	20250304	152200	487652030	8875	8875	8875	8875	0
252	20250304	152100	487652030	8875	8875	8875	8875	0
253	20250304	152000	487652030	8875	8875	8875	8875	0
254	20250304	151900	487652030	8875	8875	8875	8875	59
255	20250304	151800	487128405	8870	8870	8870	8870	32
256	20250304	151700	486844565	8880	8880	8880	8880	20
257	20250304	151600	486666965	8870	8870	8870	8870	1
258	20250304	151500	486658095	8860	8870	8870	8860	87
259	20250304	151400	485886795	8870	8870	8870	8870	2
260	20250304	151300	485869055	8890	8870	8890	8870	21
261	20250304	151200	485682385	8890	8870	8890	8870	941
262	20250304	151100	477326535	8870	8870	8870	8870	1
263	20250304	151000	477317665	8870	8880	8900	8870	21
264	20250304	150900	477130815	8880	8880	8880	8880	2
265	20250304	150800	477113055	8880	8880	8880	8880	1
266	20250304	150700	477104175	8900	8870	8900	8870	134
267	20250304	150600	475911625	8900	8880	8900	8880	21
268	20250304	150500	475724745	8880	8880	8880	8880	1
269	20250304	150400	475715865	8880	8880	8880	8880	1
270	20250304	150300	475706985	8890	8890	8900	8890	22
271	20250304	150200	475511205	8890	8880	8890	8880	31
272	20250304	150100	475235625	8880	8880	8880	8880	1
273	20250304	150000	475226745	8900	8880	8900	8880	260
274	20250304	145900	472912765	8900	8900	8900	8900	19
275	20250304	145800	472743665	8880	8880	8880	8880	0
276	20250304	145700	472743665	8880	8915	8915	8880	2356
277	20250304	145600	451785360	8920	8915	8920	8915	120
278	20250304	145500	450715460	8915	8915	8915	8915	0
279	20250304	145400	450715460	8915	8915	8915	8915	1
280	20250304	145300	450706545	8920	8920	8920	8920	21
281	20250304	145200	450519225	8920	8920	8920	8920	0
282	20250304	145100	450519225	8920	8920	8920	8920	0
283	20250304	145000	450519225	8920	8920	8920	8920	0
284	20250304	144900	450519225	8920	8920	8920	8920	19
285	20250304	144800	450349745	8920	8920	8920	8920	0
286	20250304	144700	450349745	8920	8920	8920	8920	0
287	20250304	144600	450349745	8920	8920	8920	8920	20
288	20250304	144500	450171345	8910	8920	8920	8910	58
289	20250304	144400	449654555	8920	8920	8920	8920	0
290	20250304	144300	449654555	8920	8920	8920	8920	160
291	20250304	144200	448227355	8910	8910	8910	8910	160
292	20250304	144100	446801755	8910	8910	8910	8910	0
293	20250304	144000	446801755	8910	8910	8910	8910	0
294	20250304	143900	446801755	8910	8910	8910	8910	20
295	20250304	143800	446623555	8905	8905	8905	8905	0
296	20250304	143700	446623555	8905	8905	8905	8905	2
297	20250304	143600	446605745	8910	8910	8910	8910	20
298	20250304	143500	446427545	8910	8910	8910	8910	0
299	20250304	143400	446427545	8910	8910	8910	8910	11
300	20250304	143300	446329535	8910	8910	8910	8910	0
301	20250304	143200	446329535	8910	8910	8910	8910	20
302	20250304	143100	446151335	8910	8910	8910	8910	0
303	20250304	143000	446151335	8910	8910	8910	8910	11
304	20250304	142900	446053325	8910	8910	8910	8910	19
305	20250304	142800	445884035	8910	8910	8910	8910	0
306	20250304	142700	445884035	8910	8905	8910	8905	321
307	20250304	142600	443025430	8910	8910	8910	8910	0
308	20250304	142500	443025430	8910	8910	8910	8910	21
309	20250304	142400	442838320	8910	8910	8910	8910	0
310	20250304	142300	442838320	8910	8910	8910	8910	0
311	20250304	142200	442838320	8910	8910	8910	8910	20
312	20250304	142100	442660120	8905	8905	8905	8905	9
313	20250304	142000	442579975	8905	8905	8905	8905	1
314	20250304	141900	442571070	8910	8910	8910	8910	0
315	20250304	141800	442571070	8910	8910	8910	8910	19
316	20250304	141700	442401780	8900	8900	8900	8900	70
317	20250304	141600	441778780	8900	8900	8900	8900	1
318	20250304	141500	441769880	8910	8910	8910	8910	20
319	20250304	141400	441591680	8900	8900	8900	8900	9
320	20250304	141300	441511580	8910	8910	8910	8910	0
321	20250304	141200	441511580	8910	8910	8910	8910	20
322	20250304	141100	441333380	8900	8900	8900	8900	0
323	20250304	141000	441333380	8900	8900	8900	8900	0
324	20250304	140900	441333380	8900	8900	8900	8900	4
325	20250304	140800	441297780	8900	8910	8910	8900	21
326	20250304	140700	441110690	8910	8910	8910	8910	6
327	20250304	140600	441057230	8910	8910	8910	8910	0
328	20250304	140500	441057230	8910	8910	8910	8910	21
329	20250304	140400	440870120	8900	8900	8900	8900	0
330	20250304	140300	440870120	8900	8905	8905	8900	133
331	20250304	140200	439685970	8910	8910	8910	8910	10
332	20250304	140100	439596870	8910	8905	8910	8905	222
333	20250304	140000	437619850	8905	8905	8905	8905	0
334	20250304	135900	437619850	8905	8905	8905	8905	8
335	20250304	135800	437548610	8905	8910	8910	8905	29
336	20250304	135700	437290270	8905	8905	8905	8905	7
337	20250304	135600	437227935	8905	8905	8905	8905	7
338	20250304	135500	437165600	8905	8910	8910	8905	28
339	20250304	135400	436916160	8905	8905	8905	8905	0
340	20250304	135300	436916160	8905	8905	8905	8905	7
341	20250304	135200	436853825	8905	8910	8910	8905	9
342	20250304	135100	436773675	8910	8905	8910	8905	27
343	20250304	135000	436533140	8905	8905	8905	8905	8
344	20250304	134900	436461900	8905	8905	8905	8905	0
345	20250304	134800	436461900	8905	8910	8910	8905	26
346	20250304	134700	436230275	8905	8905	8905	8905	558
347	20250304	134600	431261285	8905	8905	8905	8905	7
348	20250304	134500	431198950	8905	8905	8905	8905	8
349	20250304	134400	431127710	8910	8910	8910	8910	23
350	20250304	134300	430922780	8905	8905	8905	8905	7
351	20250304	134200	430860445	8900	8900	8900	8900	8
352	20250304	134100	430789245	8900	8910	8910	8900	27
353	20250304	134000	430548745	8900	8900	8900	8900	8
354	20250304	133900	430477545	8900	8900	8900	8900	0
355	20250304	133800	430477545	8900	8900	8900	8900	7
356	20250304	133700	430415245	8910	8900	8910	8900	27
357	20250304	133600	430174755	8900	8900	8900	8900	7
358	20250304	133500	430112455	8900	8900	8900	8900	8
359	20250304	133400	430041255	8910	8910	8910	8910	20
360	20250304	133300	429863055	8900	8900	8900	8900	0
361	20250304	133200	429863055	8900	8910	8910	8900	168
362	20250304	133100	428366895	8910	8910	8910	8900	32
363	20250304	133000	428081845	8900	8900	8900	8900	8
364	20250304	132900	428010645	8900	8900	8900	8900	0
365	20250304	132800	428010645	8900	8900	8900	8900	7
366	20250304	132700	427948345	8910	8900	8910	8890	125
367	20250304	132600	426836045	8900	8890	8900	8890	520
368	20250304	132500	422208115	8900	8880	8900	8880	802
369	20250304	132400	415082050	8880	8895	8895	8880	30
370	20250304	132300	414815340	8895	8890	8895	8890	135
371	20250304	132200	413614550	8890	8890	8890	8890	8
372	20250304	132100	413543430	8890	8895	8895	8890	9
373	20250304	132000	413463415	8895	8890	8895	8890	28
374	20250304	131900	413214395	8895	8895	8895	8895	6
375	20250304	131800	413161025	8890	8890	8890	8890	8
376	20250304	131700	413089905	8890	8895	8895	8890	27
377	20250304	131600	412849780	8895	8890	8895	8890	40
378	20250304	131500	412494015	8890	8890	8890	8890	1
379	20250304	131400	412485125	8890	8895	8895	8890	28
380	20250304	131300	412236105	8890	8890	8890	8890	7
381	20250304	131200	412173875	8890	8890	8890	8890	8
382	20250304	131100	412102755	8890	8895	8895	8890	17
383	20250304	131000	411951575	8900	8900	8900	8900	20
384	20250304	130900	411773575	8900	8890	8900	8890	10
385	20250304	130800	411684655	8890	8890	8890	8890	12
386	20250304	130700	411577975	8890	8900	8900	8890	27
387	20250304	130600	411337755	8890	8890	8890	8890	7
388	20250304	130500	411275525	8890	8890	8890	8890	0
389	20250304	130400	411275525	8890	8890	8890	8890	8
390	20250304	130300	411204405	8890	8880	8890	8880	11
391	20250304	130200	411106685	8890	8890	8890	8890	54
392	20250304	130100	410626625	8890	8890	8890	8890	7
393	20250304	130000	410564395	8900	8900	8900	8900	20
394	20250304	125900	410386395	8900	8890	8900	8890	16
395	20250304	125800	410244145	8890	8910	8910	8890	8
396	20250304	125700	410172925	8910	8910	8910	8910	0
397	20250304	125600	410172925	8910	8890	8910	8890	126
398	20250304	125500	409051445	8900	8900	8900	8900	231
399	20250304	125400	406995545	8910	8910	8910	8910	4
400	20250304	125300	406959905	8910	8910	8910	8910	18
401	20250304	125200	406799525	8900	8900	8900	8900	15
402	20250304	125100	406666025	8910	8910	8910	8910	0
403	20250304	125000	406666025	8910	8910	8910	8910	20
404	20250304	124900	406487825	8900	8900	8900	8900	8
405	20250304	124800	406416625	8900	8900	8900	8900	7
406	20250304	124700	406354325	8900	8900	8900	8900	8
407	20250304	124600	406283125	8910	8910	8910	8905	104
408	20250304	124500	405356560	8910	8910	8910	8910	20
409	20250304	124400	405178360	8910	8910	8910	8910	15
410	20250304	124300	405044710	8920	8920	8920	8920	20
411	20250304	124200	404866310	8910	8910	8910	8910	8
412	20250304	124100	404795030	8910	8910	8910	8910	11
413	20250304	124000	404697020	8910	8910	8910	8910	83
414	20250304	123900	403957490	8920	8910	8920	8910	87
415	20250304	123800	403182120	8910	8910	8910	8910	8
416	20250304	123700	403110840	8920	8920	8920	8920	8
417	20250304	123600	403039480	8930	8930	8930	8930	19
418	20250304	123500	402869810	8920	8930	8930	8920	41
419	20250304	123400	402503980	8920	8920	8920	8920	8
420	20250304	123300	402432620	8920	8930	8930	8920	27
421	20250304	123200	402191580	8920	8920	8920	8920	9
422	20250304	123100	402111300	8920	8920	8920	8920	0
423	20250304	123000	402111300	8920	8920	8920	8920	7
424	20250304	122900	402048860	8920	8930	8930	8920	28
425	20250304	122800	401798900	8920	8920	8920	8920	7
426	20250304	122700	401736460	8920	8920	8920	8920	8
427	20250304	122600	401665100	8930	8930	8930	8930	19
428	20250304	122500	401495430	8920	8920	8920	8920	7
429	20250304	122400	401432990	8920	8920	8920	8920	8
430	20250304	122300	401361630	8920	8920	8920	8920	7
431	20250304	122200	401299190	8920	8910	8920	8910	25
432	20250304	122100	401076340	8920	8920	8920	8920	0
433	20250304	122000	401076340	8920	8920	8920	8920	298
434	20250304	121900	398418180	8910	8910	8910	8910	26
435	20250304	121800	398186520	8910	8910	8910	8910	4
436	20250304	121700	398150880	8910	8910	8910	8910	8
437	20250304	121600	398079600	8910	8910	8910	8910	0
438	20250304	121500	398079600	8910	8900	8910	8900	18
439	20250304	121400	397919290	8910	8900	8910	8900	240
440	20250304	121300	395780970	8900	8900	8900	8900	7
441	20250304	121200	395718670	8910	8900	8910	8900	28
442	20250304	121100	395469270	8900	8900	8900	8900	0
443	20250304	121000	395469270	8900	8910	8910	8900	795
444	20250304	120900	388385890	8900	8910	8910	8900	28
445	20250304	120800	388136490	8900	8900	8900	8900	16
446	20250304	120700	387994090	8900	8900	8900	8900	9
447	20250304	120600	387913990	8900	8900	8900	8900	0
448	20250304	120500	387913990	8900	8910	8910	8900	26
449	20250304	120400	387682400	8900	8900	8900	8900	8
450	20250304	120300	387611200	8900	8900	8900	8900	7
451	20250304	120200	387548900	8910	8900	8910	8900	28
452	20250304	120100	387299500	8900	8900	8900	8900	0
453	20250304	120000	387299500	8900	8910	8910	8900	8
454	20250304	115900	387228290	8900	8900	8900	8900	8
455	20250304	115800	387157090	8910	8910	8910	8910	20
456	20250304	115700	386978890	8910	8910	8910	8910	15
457	20250304	115600	386845240	8910	8910	8910	8910	14
458	20250304	115500	386720500	8910	8920	8920	8910	27
459	20250304	115400	386479740	8910	8910	8910	8910	8
460	20250304	115300	386408460	8910	8910	8910	8910	7
461	20250304	115200	386346090	8920	8920	8920	8920	20
462	20250304	115100	386167690	8910	8910	8910	8910	8
463	20250304	115000	386096410	8910	8910	8910	8910	17
464	20250304	114900	385944940	8910	8910	8910	8910	9
465	20250304	114800	385864750	8920	8910	8920	8910	27
466	20250304	114700	385623980	8910	8910	8910	8910	0
467	20250304	114600	385623980	8910	8910	8910	8910	38
468	20250304	114500	385285400	8910	8920	8920	8910	26
469	20250304	114400	385053550	8910	8910	8910	8910	8
470	20250304	114300	384982270	8910	8910	8910	8910	7
471	20250304	114200	384919900	8910	8910	8910	8910	0
472	20250304	114100	384919900	8910	8920	8920	8910	28
473	20250304	114000	384670220	8910	8920	8920	8910	8
474	20250304	113900	384598930	8910	8920	8920	8910	60
475	20250304	113800	384064310	8920	8910	8920	8910	27
476	20250304	113700	383823540	8910	8910	8910	8910	0
477	20250304	113600	383823540	8910	8910	8910	8910	8
478	20250304	113500	383752260	8910	8910	8910	8910	74
479	20250304	113400	383092920	8900	8900	8900	8900	8
480	20250304	113300	383021720	8900	8900	8900	8900	8
481	20250304	113200	382950520	8900	8900	8900	8900	0
482	20250304	113100	382950520	8900	8910	8910	8900	28
483	20250304	113000	382701120	8900	8900	8900	8900	507
484	20250304	112900	378188820	8900	8900	8900	8900	8
485	20250304	112800	378117620	8900	8900	8900	8890	51
486	20250304	112700	377663870	8900	8900	8900	8900	0
487	20250304	112600	377663870	8900	8900	8900	8900	8
488	20250304	112500	377592670	8900	8900	8900	8900	7
489	20250304	112400	377530370	8900	8890	8900	8890	12
490	20250304	112300	377423650	8890	8880	8890	8880	27
491	20250304	112200	377183700	8910	8910	8910	8910	0
492	20250304	112100	377183700	8910	8895	8910	8895	20
493	20250304	112000	377005620	8880	8885	8885	8880	31
494	20250304	111900	376730240	8885	8890	8890	8885	18
495	20250304	111800	376570280	8900	8900	8900	8900	0
496	20250304	111700	376570280	8900	8910	8910	8900	25
497	20250304	111600	376347580	8900	8910	8910	8900	14
498	20250304	111500	376222920	8910	8910	8910	8910	7
499	20250304	111400	376160550	8910	8890	8910	8890	997
500	20250304	111300	367287250	8890	8890	8890	8890	0
501	20250304	111200	367287250	8890	8890	8890	8890	703
502	20250304	111100	361037580	8890	8890	8890	8880	250
503	20250304	111000	358815160	8880	8880	8880	8880	16
504	20250304	110900	358673080	8890	8880	8890	8880	139
505	20250304	110800	357438450	8890	8880	8890	8880	87
506	20250304	110700	356665070	8880	8890	8890	8880	129
507	20250304	110600	355518330	8890	8890	8890	8890	8
508	20250304	110500	355447210	8890	8890	8890	8890	7
509	20250304	110400	355384980	8890	8880	8890	8880	20
510	20250304	110300	355207260	8880	8880	8880	8880	0
511	20250304	110200	355207260	8880	8880	8880	8880	7
512	20250304	110100	355145100	8880	8880	8880	8880	9
513	20250304	110000	355065180	8890	8890	8890	8880	128
514	20250304	105900	353927330	8890	8895	8895	8890	13
515	20250304	105800	353811735	8890	8890	8890	8890	7
516	20250304	105700	353749505	8880	8870	8880	8870	24
517	20250304	105600	353536465	8860	8860	8860	8860	7
518	20250304	105500	353474445	8860	8860	8860	8860	8
519	20250304	105400	353403565	8870	8890	8890	8870	1753
520	20250304	105300	337852125	8880	8880	8880	8880	89
521	20250304	105200	337061805	8880	8880	8880	8880	7
522	20250304	105100	336999645	8880	8880	8880	8880	8
523	20250304	105000	336928605	8890	8880	8890	8880	27
524	20250304	104900	336688645	8880	8880	8880	8870	10
525	20250304	104800	336599855	8880	8880	8880	8880	25
526	20250304	104700	336377855	8870	8880	8880	8870	38
527	20250304	104600	336040485	8890	8890	8890	8890	0
528	20250304	104500	336040485	8890	8870	8890	8870	16
529	20250304	104400	335898545	8890	8890	8890	8890	0
530	20250304	104300	335898545	8890	8890	8890	8890	104
531	20250304	104200	334973985	8890	8880	8890	8880	16
532	20250304	104100	334831815	8890	8880	8890	8880	28
533	20250304	104000	334583135	8880	8860	8880	8860	33
534	20250304	103900	334290245	8860	8870	8880	8860	1050
535	20250304	103800	324967325	8860	8860	8860	8860	43
536	20250304	103700	324586345	8860	8855	8860	8855	90
537	20250304	103600	323789120	8870	8870	8870	8870	30
538	20250304	103500	323523020	8870	8840	8870	8840	36
539	20250304	103400	323204380	8850	8860	8860	8850	127
540	20250304	103300	322080380	8870	8880	8880	8870	20
541	20250304	103200	321902790	8870	8870	8870	8870	15
542	20250304	103100	321769740	8880	8880	8880	8880	0
543	20250304	103000	321769740	8880	8880	8880	8870	54
544	20250304	102900	321290290	8870	8870	8870	8870	0
545	20250304	102800	321290290	8870	8890	8890	8860	623
546	20250304	102700	315764120	8900	8900	8900	8900	463
547	20250304	102600	311643420	8910	8910	8910	8910	20
548	20250304	102500	311465220	8910	8910	8910	8910	11
549	20250304	102400	311367210	8920	8920	8920	8920	0
550	20250304	102300	311367210	8920	8920	8920	8920	24
551	20250304	102200	311153130	8910	8910	8910	8910	13
552	20250304	102100	311037300	8910	8900	8910	8900	20
553	20250304	102000	310859170	8930	8930	8930	8930	10
554	20250304	101900	310769870	8930	8930	8930	8930	11
555	20250304	101800	310671640	8940	8940	8940	8940	1
556	20250304	101700	310662700	8930	8930	8930	8930	7
557	20250304	101600	310600190	8940	8910	8940	8910	40
558	20250304	101500	310243120	8900	8930	8930	8900	156
559	20250304	101400	308850850	8950	8950	8950	8950	1
560	20250304	101300	308841900	8960	8960	8960	8960	20
561	20250304	101200	308662700	8970	8970	8970	8970	0
562	20250304	101100	308662700	8970	8970	8980	8970	73
563	20250304	101000	308007330	8970	8970	8970	8970	1
564	20250304	100900	307998360	8980	8950	8980	8950	103
565	20250304	100800	307074160	8930	8930	8930	8930	7
566	20250304	100700	307011650	8980	8980	8980	8980	1
567	20250304	100600	307002670	8980	8930	8980	8930	131
568	20250304	100500	305828840	8930	8910	8930	8910	21
569	20250304	100400	305641590	8900	8900	8900	8900	260
570	20250304	100300	303327590	8920	8930	8930	8920	7
571	20250304	100200	303265140	8920	8920	8920	8920	14
572	20250304	100100	303140260	8920	8920	8920	8920	9
573	20250304	100000	303059980	8930	8930	8930	8930	15
574	20250304	095900	302926030	8920	8930	8940	8920	274
575	20250304	095800	300479050	8940	8930	8940	8930	24
576	20250304	095700	300264710	8930	8900	8940	8880	335
577	20250304	095600	297281370	8900	8980	8980	8890	7049
578	20250304	095500	234533920	8980	8960	8980	8960	28
579	20250304	095400	234282640	8980	8970	8980	8960	30
580	20250304	095300	234013670	8970	8970	8970	8970	8
581	20250304	095200	233941910	8970	8960	8970	8960	16
582	20250304	095100	233798470	9000	9000	9000	9000	0
583	20250304	095000	233798470	9000	8980	9000	8980	69
584	20250304	094900	233178470	8980	8960	8980	8960	183
585	20250304	094800	231535690	8960	8940	8960	8940	2710
586	20250304	094700	207290240	8940	8990	8990	8940	1555
587	20250304	094600	193368000	9000	8990	9000	8990	4
588	20250304	094500	193332010	9000	9000	9000	9000	21
589	20250304	094400	193143010	9000	9000	9000	9000	1
590	20250304	094300	193134010	9000	9000	9000	9000	5
591	20250304	094200	193089010	9010	9010	9010	9010	19
592	20250304	094100	192917820	9010	9010	9010	9010	1
593	20250304	094000	192908810	9010	9010	9010	9000	83
594	20250304	093900	192161300	9010	9020	9020	9010	8
595	20250304	093800	192089210	9020	9010	9020	9010	40
596	20250304	093700	191728610	9020	9010	9030	9010	252
597	20250304	093600	189454510	9030	9030	9030	9030	0
598	20250304	093500	189454510	9030	9030	9030	9030	1
599	20250304	093400	189445480	9020	8990	9020	8990	555
600	20250304	093300	184455940	9020	9010	9020	9010	2
601	20250304	093200	184437910	9010	9010	9010	9010	0
602	20250304	093100	184437910	9010	9010	9010	9010	1
603	20250304	093000	184428900	9010	9010	9010	9010	142
604	20250304	092900	183149480	9010	9010	9010	9010	539
605	20250304	092800	178293090	8990	8990	8990	8990	40
606	20250304	092700	177933490	8990	9000	9000	8990	779
607	20250304	092600	170929310	9000	9000	9000	9000	200
608	20250304	092500	169129310	9000	9000	9000	9000	0
609	20250304	092400	169129310	9000	9000	9000	9000	65
610	20250304	092300	168544310	8990	8990	8990	8990	0
611	20250304	092200	168544310	8990	8990	8990	8990	48
612	20250304	092100	168112790	8990	8960	8990	8950	6
613	20250304	092000	168059040	8990	8950	8990	8950	307
614	20250304	091900	165305190	8960	9060	9060	8960	170
615	20250304	091800	163769510	9070	9030	9070	9000	325
616	20250304	091700	160841100	9030	9070	9070	9030	52
617	20250304	091600	160371000	9070	9070	9080	9020	3372
618	20250304	091500	129904510	9080	9090	9090	9080	17
619	20250304	091400	129750110	9090	9020	9090	9020	3071
620	20250304	091300	101928620	9020	9020	9080	9020	3389
621	20250304	091200	71334890	9020	8890	9030	8890	4970
622	20250304	091100	26714560	8850	8850	8850	8850	59
623	20250304	091000	26192410	8850	8850	8850	8830	75
624	20250304	090900	25529045	8900	8900	8900	8875	16
625	20250304	090800	25386770	8920	8920	8920	8920	0
626	20250304	090700	25386770	8920	8920	8920	8920	0
627	20250304	090600	25386770	8920	8920	8920	8920	0
628	20250304	090500	25386770	8920	8820	8920	8820	459
629	20250304	090400	21314210	8820	8920	8920	8820	126
630	20250304	090300	20202790	8920	8920	8920	8920	16
631	20250304	090200	20060070	8920	8900	8920	8900	1551
632	20250304	090100	6250200	8900	8900	8900	8900	0
633	20250304	090000	6250200	8900	8800	8900	8800	710