KissMeData/083310/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195900	920715240	9390	9390	9390	9390	1860
3	20250304	195800	920715240	9390	9390	9390	9390	0
4	20250304	195700	920715240	9390	9390	9390	9390	0
5	20250304	195600	920715240	9390	9390	9390	9390	0
6	20250304	195500	920715240	9390	9390	9390	9390	0
7	20250304	195400	920715240	9390	9390	9390	9390	0
8	20250304	195300	920715240	9390	9390	9390	9390	0
9	20250304	195200	920715240	9390	9390	9390	9390	0
10	20250304	195100	920715240	9390	9390	9390	9390	0
11	20250304	195000	920715240	9390	9390	9390	9390	0
12	20250304	194900	920715240	9390	9390	9390	9390	0
13	20250304	194800	920715240	9390	9390	9390	9390	0
14	20250304	194700	920715240	9390	9390	9390	9390	0
15	20250304	194600	920715240	9390	9390	9390	9390	0
16	20250304	194500	920715240	9390	9390	9390	9390	0
17	20250304	194400	920715240	9390	9390	9390	9390	0
18	20250304	194300	920715240	9390	9390	9390	9390	0
19	20250304	194200	920715240	9390	9390	9390	9390	0
20	20250304	194100	920715240	9390	9390	9390	9390	0
21	20250304	194000	920715240	9390	9390	9390	9390	0
22	20250304	193900	920715240	9390	9390	9390	9390	0
23	20250304	193800	920715240	9390	9390	9390	9390	0
24	20250304	193700	920715240	9390	9390	9390	9390	0
25	20250304	193600	920715240	9390	9390	9390	9390	0
26	20250304	193500	920715240	9390	9390	9390	9390	0
27	20250304	193400	920715240	9390	9390	9390	9390	0
28	20250304	193300	920715240	9390	9390	9390	9390	0
29	20250304	193200	920715240	9390	9390	9390	9390	0
30	20250304	193100	920715240	9390	9390	9390	9390	0
31	20250304	193000	920715240	9390	9390	9390	9390	0
32	20250304	192900	920715240	9390	9390	9390	9390	1860
33	20250304	192800	920715240	9390	9390	9390	9390	0
34	20250304	192700	920715240	9390	9390	9390	9390	0
35	20250304	192600	920715240	9390	9390	9390	9390	0
36	20250304	192500	920715240	9390	9390	9390	9390	0
37	20250304	192400	920715240	9390	9390	9390	9390	0
38	20250304	192300	920715240	9390	9390	9390	9390	0
39	20250304	192200	920715240	9390	9390	9390	9390	0
40	20250304	192100	920715240	9390	9390	9390	9390	0
41	20250304	192000	920715240	9390	9390	9390	9390	0
42	20250304	191900	920715240	9390	9390	9390	9390	0
43	20250304	191800	920715240	9390	9390	9390	9390	0
44	20250304	191700	920715240	9390	9390	9390	9390	0
45	20250304	191600	920715240	9390	9390	9390	9390	0
46	20250304	191500	920715240	9390	9390	9390	9390	0
47	20250304	191400	920715240	9390	9390	9390	9390	0
48	20250304	191300	920715240	9390	9390	9390	9390	0
49	20250304	191200	920715240	9390	9390	9390	9390	0
50	20250304	191100	920715240	9390	9390	9390	9390	0
51	20250304	191000	920715240	9390	9390	9390	9390	0
52	20250304	190900	920715240	9390	9390	9390	9390	0
53	20250304	190800	920715240	9390	9390	9390	9390	0
54	20250304	190700	920715240	9390	9390	9390	9390	0
55	20250304	190600	920715240	9390	9390	9390	9390	0
56	20250304	190500	920715240	9390	9390	9390	9390	0
57	20250304	190400	920715240	9390	9390	9390	9390	0
58	20250304	190300	920715240	9390	9390	9390	9390	0
59	20250304	190200	920715240	9390	9390	9390	9390	0
60	20250304	190100	920715240	9390	9390	9390	9390	0
61	20250304	190000	920715240	9390	9390	9390	9390	0
62	20250304	185900	920715240	9390	9390	9390	9390	1860
63	20250304	185800	920715240	9390	9390	9390	9390	0
64	20250304	185700	920715240	9390	9390	9390	9390	0
65	20250304	185600	920715240	9390	9390	9390	9390	0
66	20250304	185500	920715240	9390	9390	9390	9390	0
67	20250304	185400	920715240	9390	9390	9390	9390	0
68	20250304	185300	920715240	9390	9390	9390	9390	0
69	20250304	185200	920715240	9390	9390	9390	9390	0
70	20250304	185100	920715240	9390	9390	9390	9390	0
71	20250304	185000	920715240	9390	9390	9390	9390	0
72	20250304	184900	920715240	9390	9390	9390	9390	0
73	20250304	184800	920715240	9390	9390	9390	9390	0
74	20250304	184700	920715240	9390	9390	9390	9390	0
75	20250304	184600	920715240	9390	9390	9390	9390	0
76	20250304	184500	920715240	9390	9390	9390	9390	0
77	20250304	184400	920715240	9390	9390	9390	9390	0
78	20250304	184300	920715240	9390	9390	9390	9390	0
79	20250304	184200	920715240	9390	9390	9390	9390	0
80	20250304	184100	920715240	9390	9390	9390	9390	0
81	20250304	184000	920715240	9390	9390	9390	9390	0
82	20250304	183900	920715240	9390	9390	9390	9390	0
83	20250304	183800	920715240	9390	9390	9390	9390	0
84	20250304	183700	920715240	9390	9390	9390	9390	0
85	20250304	183600	920715240	9390	9390	9390	9390	0
86	20250304	183500	920715240	9390	9390	9390	9390	0
87	20250304	183400	920715240	9390	9390	9390	9390	0
88	20250304	183300	920715240	9390	9390	9390	9390	0
89	20250304	183200	920715240	9390	9390	9390	9390	0
90	20250304	183100	920715240	9390	9390	9390	9390	0
91	20250304	183000	920715240	9390	9390	9390	9390	0
92	20250304	182900	920715240	9390	9390	9390	9390	1860
93	20250304	182800	920715240	9390	9390	9390	9390	0
94	20250304	182700	920715240	9390	9390	9390	9390	0
95	20250304	182600	920715240	9390	9390	9390	9390	0
96	20250304	182500	920715240	9390	9390	9390	9390	0
97	20250304	182400	920715240	9390	9390	9390	9390	0
98	20250304	182300	920715240	9390	9390	9390	9390	0
99	20250304	182200	920715240	9390	9390	9390	9390	0
100	20250304	182100	920715240	9390	9390	9390	9390	0
101	20250304	182000	920715240	9390	9390	9390	9390	0
102	20250304	181900	920715240	9390	9390	9390	9390	0
103	20250304	181800	920715240	9390	9390	9390	9390	0
104	20250304	181700	920715240	9390	9390	9390	9390	0
105	20250304	181600	920715240	9390	9390	9390	9390	0
106	20250304	181500	920715240	9390	9390	9390	9390	0
107	20250304	181400	920715240	9390	9390	9390	9390	0
108	20250304	181300	920715240	9390	9390	9390	9390	0
109	20250304	181200	920715240	9390	9390	9390	9390	0
110	20250304	181100	920715240	9390	9390	9390	9390	0
111	20250304	181000	920715240	9390	9390	9390	9390	0
112	20250304	180900	920715240	9390	9390	9390	9390	0
113	20250304	180800	920715240	9390	9390	9390	9390	0
114	20250304	180700	920715240	9390	9390	9390	9390	0
115	20250304	180600	920715240	9390	9390	9390	9390	0
116	20250304	180500	920715240	9390	9390	9390	9390	0
117	20250304	180400	920715240	9390	9390	9390	9390	0
118	20250304	180300	920715240	9390	9390	9390	9390	0
119	20250304	180200	920715240	9390	9390	9390	9390	0
120	20250304	180100	920715240	9390	9390	9390	9390	0
121	20250304	180000	920715240	9390	9390	9390	9390	0
122	20250304	175900	920715240	9390	9390	9390	9390	1860
123	20250304	175800	920715240	9390	9390	9390	9390	0
124	20250304	175700	920715240	9390	9390	9390	9390	0
125	20250304	175600	920715240	9390	9390	9390	9390	0
126	20250304	175500	920715240	9390	9390	9390	9390	0
127	20250304	175400	920715240	9390	9390	9390	9390	0
128	20250304	175300	920715240	9390	9390	9390	9390	0
129	20250304	175200	920715240	9390	9390	9390	9390	0
130	20250304	175100	920715240	9390	9390	9390	9390	0
131	20250304	175000	920715240	9390	9390	9390	9390	0
132	20250304	174900	920715240	9390	9390	9390	9390	0
133	20250304	174800	920715240	9390	9390	9390	9390	0
134	20250304	174700	920715240	9390	9390	9390	9390	0
135	20250304	174600	920715240	9390	9390	9390	9390	0
136	20250304	174500	920715240	9390	9390	9390	9390	0
137	20250304	174400	920715240	9390	9390	9390	9390	0
138	20250304	174300	920715240	9390	9390	9390	9390	0
139	20250304	174200	920715240	9390	9390	9390	9390	0
140	20250304	174100	920715240	9390	9390	9390	9390	0
141	20250304	174000	920715240	9390	9390	9390	9390	0
142	20250304	173900	920715240	9390	9390	9390	9390	0
143	20250304	173800	920715240	9390	9390	9390	9390	0
144	20250304	173700	920715240	9390	9390	9390	9390	0
145	20250304	173600	920715240	9390	9390	9390	9390	0
146	20250304	173500	920715240	9390	9390	9390	9390	0
147	20250304	173400	920715240	9390	9390	9390	9390	0
148	20250304	173300	920715240	9390	9390	9390	9390	0
149	20250304	173200	920715240	9390	9390	9390	9390	0
150	20250304	173100	920715240	9390	9390	9390	9390	0
151	20250304	173000	920715240	9390	9390	9390	9390	0
152	20250304	172900	920715240	9390	9390	9390	9390	1860
153	20250304	172800	920715240	9390	9390	9390	9390	0
154	20250304	172700	920715240	9390	9390	9390	9390	0
155	20250304	172600	920715240	9390	9390	9390	9390	0
156	20250304	172500	920715240	9390	9390	9390	9390	0
157	20250304	172400	920715240	9390	9390	9390	9390	0
158	20250304	172300	920715240	9390	9390	9390	9390	0
159	20250304	172200	920715240	9390	9390	9390	9390	0
160	20250304	172100	920715240	9390	9390	9390	9390	0
161	20250304	172000	920715240	9390	9390	9390	9390	0
162	20250304	171900	920715240	9390	9390	9390	9390	0
163	20250304	171800	920715240	9390	9390	9390	9390	0
164	20250304	171700	920715240	9390	9390	9390	9390	0
165	20250304	171600	920715240	9390	9390	9390	9390	0
166	20250304	171500	920715240	9390	9390	9390	9390	0
167	20250304	171400	920715240	9390	9390	9390	9390	0
168	20250304	171300	920715240	9390	9390	9390	9390	0
169	20250304	171200	920715240	9390	9390	9390	9390	0
170	20250304	171100	920715240	9390	9390	9390	9390	0
171	20250304	171000	920715240	9390	9390	9390	9390	0
172	20250304	170900	920715240	9390	9390	9390	9390	0
173	20250304	170800	920715240	9390	9390	9390	9390	0
174	20250304	170700	920715240	9390	9390	9390	9390	0
175	20250304	170600	920715240	9390	9390	9390	9390	0
176	20250304	170500	920715240	9390	9390	9390	9390	0
177	20250304	170400	920715240	9390	9390	9390	9390	0
178	20250304	170300	920715240	9390	9390	9390	9390	0
179	20250304	170200	920715240	9390	9390	9390	9390	0
180	20250304	170100	920715240	9390	9390	9390	9390	0
181	20250304	170000	920715240	9390	9390	9390	9390	0
182	20250304	165900	920715240	9390	9390	9390	9390	1860
183	20250304	165800	920715240	9390	9390	9390	9390	0
184	20250304	165700	920715240	9390	9390	9390	9390	0
185	20250304	165600	920715240	9390	9390	9390	9390	0
186	20250304	165500	920715240	9390	9390	9390	9390	0
187	20250304	165400	920715240	9390	9390	9390	9390	0
188	20250304	165300	920715240	9390	9390	9390	9390	0
189	20250304	165200	920715240	9390	9390	9390	9390	0
190	20250304	165100	920715240	9390	9390	9390	9390	0
191	20250304	165000	920715240	9390	9390	9390	9390	0
192	20250304	164900	920715240	9390	9390	9390	9390	0
193	20250304	164800	920715240	9390	9390	9390	9390	0
194	20250304	164700	920715240	9390	9390	9390	9390	0
195	20250304	164600	920715240	9390	9390	9390	9390	0
196	20250304	164500	920715240	9390	9390	9390	9390	0
197	20250304	164400	920715240	9390	9390	9390	9390	0
198	20250304	164300	920715240	9390	9390	9390	9390	0
199	20250304	164200	920715240	9390	9390	9390	9390	0
200	20250304	164100	920715240	9390	9390	9390	9390	0
201	20250304	164000	920715240	9390	9390	9390	9390	0
202	20250304	163900	920715240	9390	9390	9390	9390	0
203	20250304	163800	920715240	9390	9390	9390	9390	0
204	20250304	163700	920715240	9390	9390	9390	9390	0
205	20250304	163600	920715240	9390	9390	9390	9390	0
206	20250304	163500	920715240	9390	9390	9390	9390	0
207	20250304	163400	920715240	9390	9390	9390	9390	0
208	20250304	163300	920715240	9390	9390	9390	9390	0
209	20250304	163200	920715240	9390	9390	9390	9390	0
210	20250304	163100	920715240	9390	9390	9390	9390	0
211	20250304	163000	920715240	9390	9390	9390	9390	0
212	20250304	162900	920715240	9390	9390	9390	9390	1860
213	20250304	162800	920715240	9390	9390	9390	9390	0
214	20250304	162700	920715240	9390	9390	9390	9390	0
215	20250304	162600	920715240	9390	9390	9390	9390	0
216	20250304	162500	920715240	9390	9390	9390	9390	0
217	20250304	162400	920715240	9390	9390	9390	9390	0
218	20250304	162300	920715240	9390	9390	9390	9390	0
219	20250304	162200	920715240	9390	9390	9390	9390	0
220	20250304	162100	920715240	9390	9390	9390	9390	0
221	20250304	162000	920715240	9390	9390	9390	9390	0
222	20250304	161900	920715240	9390	9390	9390	9390	0
223	20250304	161800	920715240	9390	9390	9390	9390	0
224	20250304	161700	920715240	9390	9390	9390	9390	0
225	20250304	161600	920715240	9390	9390	9390	9390	0
226	20250304	161500	920715240	9390	9390	9390	9390	0
227	20250304	161400	920715240	9390	9390	9390	9390	0
228	20250304	161300	920715240	9390	9390	9390	9390	0
229	20250304	161200	920715240	9390	9390	9390	9390	0
230	20250304	161100	920715240	9390	9390	9390	9390	0
231	20250304	161000	920715240	9390	9390	9390	9390	0
232	20250304	160900	920715240	9390	9390	9390	9390	0
233	20250304	160800	920715240	9390	9390	9390	9390	0
234	20250304	160700	920715240	9390	9390	9390	9390	0
235	20250304	160600	920715240	9390	9390	9390	9390	0
236	20250304	160500	920715240	9390	9390	9390	9390	0
237	20250304	160400	920715240	9390	9390	9390	9390	0
238	20250304	160300	920715240	9390	9390	9390	9390	0
239	20250304	160200	920715240	9390	9390	9390	9390	0
240	20250304	160100	920715240	9390	9390	9390	9390	0
241	20250304	160000	920715240	9390	9390	9390	9390	0
242	20250304	155900	920715240	9390	9390	9390	9390	1860
243	20250304	155800	920715240	9390	9390	9390	9390	0
244	20250304	155700	920715240	9390	9390	9390	9390	0
245	20250304	155600	920715240	9390	9390	9390	9390	0
246	20250304	155500	920715240	9390	9390	9390	9390	0
247	20250304	155400	920715240	9390	9390	9390	9390	0
248	20250304	155300	920715240	9390	9390	9390	9390	0
249	20250304	155200	920715240	9390	9390	9390	9390	0
250	20250304	155100	920715240	9390	9390	9390	9390	0
251	20250304	155000	920715240	9390	9390	9390	9390	0
252	20250304	154900	920715240	9390	9390	9390	9390	0
253	20250304	154800	920715240	9390	9390	9390	9390	0
254	20250304	154700	920715240	9390	9390	9390	9390	0
255	20250304	154600	920715240	9390	9390	9390	9390	0
256	20250304	154500	920715240	9390	9390	9390	9390	0
257	20250304	154400	920715240	9390	9390	9390	9390	0
258	20250304	154300	920715240	9390	9390	9390	9390	0
259	20250304	154200	920715240	9390	9390	9390	9390	0
260	20250304	154100	920715240	9390	9390	9390	9390	0
261	20250304	154000	920715240	9390	9390	9390	9390	0
262	20250304	153900	920715240	9390	9390	9390	9390	0
263	20250304	153800	920715240	9390	9390	9390	9390	0
264	20250304	153700	920715240	9390	9390	9390	9390	0
265	20250304	153600	920715240	9390	9390	9390	9390	0
266	20250304	153500	920715240	9390	9390	9390	9390	0
267	20250304	153400	920715240	9390	9390	9390	9390	0
268	20250304	153300	920715240	9390	9390	9390	9390	0
269	20250304	153200	920715240	9390	9390	9390	9390	0
270	20250304	153100	920715240	9390	9390	9390	9390	0
271	20250304	153000	920715240	9390	9390	9390	9390	1860
272	20250304	152900	903249840	9420	9420	9420	9420	0
273	20250304	152800	903249840	9420	9420	9420	9420	0
274	20250304	152700	903249840	9420	9420	9420	9420	0
275	20250304	152600	903249840	9420	9420	9420	9420	0
276	20250304	152500	903249840	9420	9420	9420	9420	0
277	20250304	152400	903249840	9420	9420	9420	9420	0
278	20250304	152300	903249840	9420	9420	9420	9420	0
279	20250304	152200	903249840	9420	9420	9420	9420	0
280	20250304	152100	903249840	9420	9420	9420	9420	0
281	20250304	152000	903249840	9420	9420	9420	9420	0
282	20250304	151900	903249840	9420	9410	9420	9410	139
283	20250304	151800	901941440	9410	9420	9420	9410	54
284	20250304	151700	901433260	9410	9410	9410	9410	3
285	20250304	151600	901405030	9410	9410	9420	9410	120
286	20250304	151500	900275580	9420	9430	9430	9420	45
287	20250304	151400	899851640	9420	9430	9430	9420	19
288	20250304	151300	899672650	9420	9420	9420	9420	0
289	20250304	151200	899672650	9420	9420	9420	9420	6
290	20250304	151100	899616130	9420	9430	9430	9420	583
291	20250304	151000	894119000	9430	9430	9430	9430	73
292	20250304	150900	893430610	9440	9430	9440	9430	506
293	20250304	150800	888654170	9430	9430	9430	9430	0
294	20250304	150700	888654170	9430	9430	9430	9430	0
295	20250304	150600	888654170	9430	9430	9430	9420	104
296	20250304	150500	887674450	9430	9430	9430	9430	0
297	20250304	150400	887674450	9430	9440	9440	9430	152
298	20250304	150300	886240635	9440	9440	9440	9440	0
299	20250304	150200	886240635	9440	9440	9440	9440	3
300	20250304	150100	886212315	9450	9450	9450	9450	0
301	20250304	150000	886212315	9450	9440	9450	9440	283
302	20250304	145900	883540745	9450	9450	9450	9450	87
303	20250304	145800	882718595	9440	9440	9440	9440	150
304	20250304	145700	881302595	9420	9420	9420	9420	21
305	20250304	145600	881104775	9440	9410	9440	9410	2
306	20250304	145500	881085925	9410	9440	9440	9410	122
307	20250304	145400	879937245	9420	9420	9420	9420	0
308	20250304	145300	879937245	9420	9420	9420	9420	0
309	20250304	145200	879937245	9420	9420	9420	9410	149
310	20250304	145100	878535025	9410	9410	9410	9410	0
311	20250304	145000	878535025	9410	9410	9410	9410	1
312	20250304	144900	878525615	9410	9410	9410	9410	0
313	20250304	144800	878525615	9410	9440	9440	9410	31
314	20250304	144700	878233615	9410	9410	9410	9410	0
315	20250304	144600	878233615	9410	9410	9410	9410	40
316	20250304	144500	877857215	9410	9410	9410	9410	0
317	20250304	144400	877857215	9410	9410	9410	9410	100
318	20250304	144300	876916215	9410	9410	9410	9410	50
319	20250304	144200	876445715	9410	9420	9420	9410	120
320	20250304	144100	875316415	9410	9410	9410	9410	0
321	20250304	144000	875316415	9410	9410	9410	9410	0
322	20250304	143900	875316415	9410	9420	9420	9410	100
323	20250304	143800	874375315	9430	9440	9440	9430	3
324	20250304	143700	874347015	9440	9440	9440	9440	3
325	20250304	143600	874318695	9410	9410	9410	9410	0
326	20250304	143500	874318695	9410	9420	9440	9410	32
327	20250304	143400	874017065	9430	9430	9430	9430	0
328	20250304	143300	874017065	9430	9430	9430	9430	3
329	20250304	143200	873988775	9410	9410	9410	9410	0
330	20250304	143100	873988775	9410	9410	9410	9410	0
331	20250304	143000	873988775	9410	9410	9410	9410	0
332	20250304	142900	873988775	9410	9410	9410	9410	30
333	20250304	142800	873706475	9410	9420	9420	9410	559
334	20250304	142700	868440885	9420	9420	9420	9420	0
335	20250304	142600	868440885	9420	9420	9420	9420	72
336	20250304	142500	867762645	9430	9430	9430	9430	0
337	20250304	142400	867762645	9430	9430	9430	9430	5
338	20250304	142300	867715495	9450	9450	9450	9450	11
339	20250304	142200	867611545	9450	9420	9450	9420	248
340	20250304	142100	865274075	9410	9410	9410	9410	0
341	20250304	142000	865274075	9410	9410	9410	9410	0
342	20250304	141900	865274075	9410	9410	9410	9410	0
343	20250304	141800	865274075	9410	9410	9410	9410	0
344	20250304	141700	865274075	9410	9410	9410	9410	0
345	20250304	141600	865274075	9410	9410	9410	9410	0
346	20250304	141500	865274075	9410	9410	9410	9410	0
347	20250304	141400	865274075	9410	9410	9410	9410	0
348	20250304	141300	865274075	9410	9420	9420	9410	27
349	20250304	141200	865019935	9410	9440	9440	9410	317
350	20250304	141100	862030735	9440	9440	9440	9440	0
351	20250304	141000	862030735	9440	9440	9440	9440	4
352	20250304	140900	861992975	9440	9440	9440	9440	0
353	20250304	140800	861992975	9440	9440	9440	9440	6
354	20250304	140700	861936335	9400	9400	9400	9400	0
355	20250304	140600	861936335	9400	9400	9400	9400	0
356	20250304	140500	861936335	9400	9400	9400	9400	10
357	20250304	140400	861842335	9380	9380	9380	9380	0
358	20250304	140300	861842335	9380	9390	9390	9380	124
359	20250304	140200	860678745	9390	9400	9400	9390	105
360	20250304	140100	859692395	9410	9410	9410	9410	0
361	20250304	140000	859692395	9410	9420	9420	9410	32
362	20250304	135900	859391195	9420	9440	9440	9420	2
363	20250304	135800	859372335	9450	9420	9450	9420	200
364	20250304	135700	857483235	9410	9410	9410	9410	0
365	20250304	135600	857483235	9410	9410	9410	9400	227
366	20250304	135500	855347185	9380	9380	9380	9380	0
367	20250304	135400	855347185	9380	9380	9380	9380	0
368	20250304	135300	855347185	9380	9380	9380	9380	0
369	20250304	135200	855347185	9380	9380	9380	9380	0
370	20250304	135100	855347185	9380	9380	9380	9380	400
371	20250304	135000	851595185	9380	9380	9380	9380	0
372	20250304	134900	851595185	9380	9380	9380	9380	20
373	20250304	134800	851407585	9380	9410	9410	9380	4556
374	20250304	134700	808613795	9410	9420	9420	9410	99
375	20250304	134600	807682005	9410	9410	9410	9410	1
376	20250304	134500	807672595	9410	9410	9410	9410	0
377	20250304	134400	807672595	9410	9420	9420	9410	100
378	20250304	134300	806731315	9420	9440	9440	9420	157
379	20250304	134200	805250375	9440	9440	9440	9440	0
380	20250304	134100	805250375	9440	9440	9440	9440	10
381	20250304	134000	805155975	9440	9440	9440	9440	1
382	20250304	133900	805146535	9420	9420	9420	9420	100
383	20250304	133800	804204535	9430	9430	9430	9430	0
384	20250304	133700	804204535	9430	9430	9430	9430	420
385	20250304	133600	800243935	9440	9440	9440	9440	25
386	20250304	133500	800007935	9440	9450	9450	9440	14
387	20250304	133400	799875740	9450	9450	9450	9450	0
388	20250304	133300	799875740	9450	9430	9450	9430	12
389	20250304	133200	799762380	9430	9430	9430	9430	0
390	20250304	133100	799762380	9430	9430	9430	9430	0
391	20250304	133000	799762380	9430	9430	9430	9430	100
392	20250304	132900	798819380	9430	9430	9430	9430	0
393	20250304	132800	798819380	9430	9430	9430	9430	0
394	20250304	132700	798819380	9430	9430	9430	9430	0
395	20250304	132600	798819380	9430	9430	9430	9430	0
396	20250304	132500	798819380	9430	9440	9440	9430	103
397	20250304	132400	797847890	9430	9430	9430	9430	0
398	20250304	132300	797847890	9430	9430	9430	9430	0
399	20250304	132200	797847890	9430	9430	9430	9430	0
400	20250304	132100	797847890	9430	9430	9430	9430	0
401	20250304	132000	797847890	9430	9430	9430	9430	0
402	20250304	131900	797847890	9430	9430	9430	9430	0
403	20250304	131800	797847890	9430	9430	9430	9430	18
404	20250304	131700	797678150	9410	9410	9410	9410	0
405	20250304	131600	797678150	9410	9410	9410	9410	0
406	20250304	131500	797678150	9410	9410	9410	9410	99
407	20250304	131400	796746560	9410	9410	9410	9410	0
408	20250304	131300	796746560	9410	9410	9410	9410	14
409	20250304	131200	796614820	9410	9420	9420	9410	150
410	20250304	131100	795202820	9420	9420	9420	9420	0
411	20250304	131000	795202820	9420	9420	9420	9420	144
412	20250304	130900	793846340	9400	9400	9400	9400	12
413	20250304	130800	793733540	9400	9400	9400	9400	0
414	20250304	130700	793733540	9400	9420	9420	9400	29
415	20250304	130600	793460540	9420	9420	9420	9400	235
416	20250304	130500	791250480	9400	9410	9410	9400	457
417	20250304	130400	786954630	9410	9410	9410	9410	1007
418	20250304	130300	777478760	9420	9420	9420	9420	573
419	20250304	130200	772081100	9430	9430	9430	9430	10
420	20250304	130100	771986800	9430	9440	9440	9430	3
421	20250304	130000	771958500	9440	9440	9440	9440	0
422	20250304	125900	771958500	9440	9440	9440	9440	10
423	20250304	125800	771864100	9440	9440	9440	9440	1
424	20250304	125700	771854660	9440	9440	9440	9440	0
425	20250304	125600	771854660	9440	9420	9440	9420	889
426	20250304	125500	763480220	9430	9430	9430	9430	10
427	20250304	125400	763385920	9440	9440	9440	9440	7
428	20250304	125300	763319840	9440	9440	9440	9440	1
429	20250304	125200	763310400	9400	9400	9400	9400	147
430	20250304	125100	761928600	9400	9400	9400	9400	1208
431	20250304	125000	750573400	9400	9400	9400	9400	0
432	20250304	124900	750573400	9400	9420	9420	9400	1080
433	20250304	124800	740419490	9430	9430	9430	9430	0
434	20250304	124700	740419490	9430	9430	9430	9430	50
435	20250304	124600	739947990	9430	9440	9440	9430	242
436	20250304	124500	737665630	9440	9440	9440	9440	0
437	20250304	124400	737665630	9440	9440	9440	9440	0
438	20250304	124300	737665630	9440	9410	9440	9410	20
439	20250304	124200	737477130	9400	9410	9410	9400	92
440	20250304	124100	736612320	9410	9420	9420	9410	418
441	20250304	124000	732678930	9410	9410	9410	9410	0
442	20250304	123900	732678930	9410	9410	9410	9410	27
443	20250304	123800	732424860	9440	9440	9440	9440	122
444	20250304	123700	731273180	9440	9440	9440	9440	52
445	20250304	123600	730782300	9440	9410	9440	9410	11
446	20250304	123500	730678490	9410	9410	9410	9410	121
447	20250304	123400	729539880	9400	9400	9400	9400	0
448	20250304	123300	729539880	9400	9400	9400	9400	0
449	20250304	123200	729539880	9400	9400	9400	9400	3
450	20250304	123100	729511680	9400	9400	9400	9400	114
451	20250304	123000	728440080	9400	9420	9420	9400	1976
452	20250304	122900	709863710	9420	9420	9420	9420	0
453	20250304	122800	709863710	9420	9420	9420	9420	7
454	20250304	122700	709797770	9420	9440	9440	9410	1055
455	20250304	122600	699869990	9420	9420	9420	9420	0
456	20250304	122500	699869990	9420	9420	9420	9420	1
457	20250304	122400	699860570	9420	9440	9440	9420	1144
458	20250304	122300	689084050	9440	9440	9440	9440	5
459	20250304	122200	689036850	9430	9430	9430	9430	105
460	20250304	122100	688046700	9450	9450	9450	9450	20
461	20250304	122000	687857700	9430	9430	9430	9430	0
462	20250304	121900	687857700	9430	9430	9430	9430	103
463	20250304	121800	686886410	9430	9430	9430	9430	2
464	20250304	121700	686867550	9430	9430	9430	9430	38
465	20250304	121600	686509210	9430	9430	9430	9420	77
466	20250304	121500	685783850	9430	9430	9430	9430	10
467	20250304	121400	685689550	9430	9430	9430	9430	5
468	20250304	121300	685642400	9450	9450	9450	9450	1
469	20250304	121200	685632950	9450	9450	9450	9450	50
470	20250304	121100	685160450	9430	9430	9430	9430	8
471	20250304	121000	685085010	9430	9430	9430	9430	13
472	20250304	120900	684962420	9430	9430	9430	9430	11
473	20250304	120800	684858690	9430	9430	9430	9430	0
474	20250304	120700	684858690	9430	9420	9430	9410	126
475	20250304	120600	683672630	9420	9430	9430	9420	466
476	20250304	120500	679282850	9430	9430	9430	9430	0
477	20250304	120400	679282850	9430	9430	9430	9430	0
478	20250304	120300	679282850	9430	9430	9440	9430	1189
479	20250304	120200	668070570	9440	9450	9450	9440	49
480	20250304	120100	667607990	9450	9460	9460	9440	124
481	20250304	120000	666436300	9450	9450	9450	9450	0
482	20250304	115900	666436300	9450	9450	9450	9450	0
483	20250304	115800	666436300	9450	9450	9450	9450	55
484	20250304	115700	665916550	9450	9450	9450	9450	10
485	20250304	115600	665822050	9450	9450	9450	9450	0
486	20250304	115500	665822050	9450	9460	9460	9450	16
487	20250304	115400	665670830	9470	9470	9470	9470	106
488	20250304	115300	664667010	9460	9460	9460	9460	1
489	20250304	115200	664657550	9465	9465	9465	9465	1
490	20250304	115100	664648085	9470	9470	9470	9470	107
491	20250304	115000	663634795	9450	9450	9450	9450	17
492	20250304	114900	663474145	9450	9450	9450	9450	2
493	20250304	114800	663455245	9440	9440	9440	9440	0
494	20250304	114700	663455245	9440	9440	9440	9440	0
495	20250304	114600	663455245	9440	9430	9440	9430	12
496	20250304	114500	663342065	9420	9420	9420	9420	0
497	20250304	114400	663342065	9420	9420	9420	9420	800
498	20250304	114300	655806065	9420	9450	9450	9420	405
499	20250304	114200	651990615	9450	9440	9450	9410	860
500	20250304	114100	643885185	9440	9480	9480	9440	460
501	20250304	114000	639538245	9480	9480	9480	9480	0
502	20250304	113900	639538245	9480	9480	9480	9480	30
503	20250304	113800	639253845	9460	9460	9460	9460	10
504	20250304	113700	639159245	9460	9450	9460	9450	226
505	20250304	113600	637023285	9450	9450	9450	9450	0
506	20250304	113500	637023285	9450	9450	9450	9450	9
507	20250304	113400	636938235	9450	9450	9450	9450	38
508	20250304	113300	636579135	9460	9470	9470	9460	3
509	20250304	113200	636550745	9480	9480	9480	9480	4
510	20250304	113100	636512825	9480	9480	9480	9480	20
511	20250304	113000	636323225	9480	9480	9480	9480	42
512	20250304	112900	635925065	9480	9480	9480	9480	1
513	20250304	112800	635915585	9480	9480	9480	9480	0
514	20250304	112700	635915585	9480	9480	9480	9480	1
515	20250304	112600	635906105	9480	9460	9480	9460	505
516	20250304	112500	631121955	9460	9455	9460	9450	801
517	20250304	112400	623552245	9440	9440	9440	9440	0
518	20250304	112300	623552245	9440	9440	9440	9440	41
519	20250304	112200	623165205	9460	9460	9460	9460	0
520	20250304	112100	623165205	9460	9460	9460	9460	0
521	20250304	112000	623165205	9460	9460	9460	9460	0
522	20250304	111900	623165205	9460	9460	9460	9460	0
523	20250304	111800	623165205	9460	9440	9460	9440	117
524	20250304	111700	622060705	9450	9460	9460	9450	214
525	20250304	111600	620038375	9460	9460	9460	9460	0
526	20250304	111500	620038375	9460	9460	9460	9460	50
527	20250304	111400	619565375	9460	9460	9460	9460	1
528	20250304	111300	619555915	9460	9460	9460	9460	0
529	20250304	111200	619555915	9460	9460	9460	9460	395
530	20250304	111100	615819215	9430	9430	9430	9430	0
531	20250304	111000	615819215	9430	9430	9430	9430	0
532	20250304	110900	615819215	9430	9450	9450	9430	4
533	20250304	110800	615781455	9460	9460	9460	9460	1
534	20250304	110700	615771995	9470	9470	9470	9470	5
535	20250304	110600	615724645	9470	9470	9470	9470	54
536	20250304	110500	615213265	9440	9440	9440	9440	0
537	20250304	110400	615213265	9440	9440	9440	9440	0
538	20250304	110300	615213265	9440	9440	9440	9440	3
539	20250304	110200	615184945	9470	9470	9470	9470	0
540	20250304	110100	615184945	9470	9470	9470	9470	0
541	20250304	110000	615184945	9470	9470	9470	9470	2
542	20250304	105900	615166005	9410	9430	9430	9410	2691
543	20250304	105800	589828595	9430	9430	9430	9430	0
544	20250304	105700	589828595	9430	9440	9440	9430	2984
545	20250304	105600	561681735	9440	9440	9440	9440	0
546	20250304	105500	561681735	9440	9450	9450	9440	111
547	20250304	105400	560633845	9480	9480	9480	9480	1
548	20250304	105300	560624365	9440	9440	9440	9440	0
549	20250304	105200	560624365	9440	9440	9440	9440	20
550	20250304	105100	560435565	9480	9480	9480	9480	1
551	20250304	105000	560426085	9480	9480	9480	9480	0
552	20250304	104900	560426085	9480	9480	9480	9480	1
553	20250304	104800	560416605	9440	9440	9500	9430	249
554	20250304	104700	558067565	9430	9440	9440	9430	125
555	20250304	104600	556887775	9430	9440	9440	9430	17
556	20250304	104500	556727405	9440	9440	9440	9440	69
557	20250304	104400	556076045	9440	9440	9440	9440	5
558	20250304	104300	556028845	9440	9440	9440	9440	1
559	20250304	104200	556019405	9440	9440	9440	9440	0
560	20250304	104100	556019405	9440	9430	9440	9430	51
561	20250304	104000	555538365	9430	9430	9430	9430	0
562	20250304	103900	555538365	9430	9430	9430	9430	312
563	20250304	103800	552596205	9470	9430	9470	9430	17
564	20250304	103700	552435855	9470	9470	9470	9470	0
565	20250304	103600	552435855	9470	9430	9470	9430	7
566	20250304	103500	552369765	9470	9470	9470	9470	6
567	20250304	103400	552312945	9440	9440	9440	9440	103
568	20250304	103300	551340625	9440	9440	9440	9440	0
569	20250304	103200	551340625	9440	9440	9440	9440	1
570	20250304	103100	551331185	9440	9480	9480	9440	3759
571	20250304	103000	515833635	9450	9480	9480	9450	19
572	20250304	102900	515654025	9480	9480	9480	9480	0
573	20250304	102800	515654025	9480	9480	9480	9480	4
574	20250304	102700	515616105	9480	9480	9480	9480	0
575	20250304	102600	515616105	9480	9480	9480	9480	11
576	20250304	102500	515511825	9510	9510	9510	9510	5
577	20250304	102400	515464275	9510	9510	9510	9510	7
578	20250304	102300	515397705	9440	9470	9470	9440	3000
579	20250304	102200	487024605	9470	9470	9470	9470	0
580	20250304	102100	487024605	9470	9470	9470	9470	40
581	20250304	102000	486645805	9470	9470	9470	9470	20
582	20250304	101900	486456405	9470	9470	9470	9470	34
583	20250304	101800	486134425	9470	9480	9480	9470	20
584	20250304	101700	485944915	9460	9460	9460	9460	0
585	20250304	101600	485944915	9460	9460	9460	9460	0
586	20250304	101500	485944915	9460	9460	9460	9460	0
587	20250304	101400	485944915	9460	9520	9520	9460	13
588	20250304	101300	485821335	9460	9460	9460	9460	0
589	20250304	101200	485821335	9460	9480	9480	9460	291
590	20250304	101100	483064775	9470	9470	9470	9470	100
591	20250304	101000	482117775	9470	9470	9470	9470	0
592	20250304	100900	482117775	9470	9490	9490	9470	1243
593	20250304	100800	470345385	9490	9490	9490	9490	700
594	20250304	100700	463702385	9490	9530	9530	9490	31
595	20250304	100600	463408155	9530	9500	9530	9500	81
596	20250304	100500	462638565	9500	9500	9500	9500	0
597	20250304	100400	462638565	9500	9500	9500	9500	0
598	20250304	100300	462638565	9500	9500	9500	9500	4
599	20250304	100200	462600565	9500	9520	9520	9500	22
600	20250304	100100	462391315	9530	9550	9550	9530	81
601	20250304	100000	461618965	9550	9550	9550	9550	11
602	20250304	095900	461513915	9550	9560	9560	9550	11
603	20250304	095800	461408815	9550	9590	9590	9550	155
604	20250304	095700	459928525	9590	9590	9590	9590	16
605	20250304	095600	459775085	9590	9590	9590	9590	10
606	20250304	095500	459679185	9590	9590	9590	9590	9
607	20250304	095400	459592875	9590	9590	9590	9590	105
608	20250304	095300	458585925	9590	9590	9590	9590	0
609	20250304	095200	458585925	9590	9590	9590	9590	1
610	20250304	095100	458576335	9590	9590	9590	9590	6
611	20250304	095000	458518795	9590	9590	9590	9540	26
612	20250304	094900	458270305	9500	9490	9500	9490	201
613	20250304	094800	456362075	9480	9480	9480	9480	191
614	20250304	094700	454551395	9460	9460	9460	9460	5
615	20250304	094600	454504095	9450	9460	9460	9450	3701
616	20250304	094500	419529125	9440	9440	9440	9440	0
617	20250304	094400	419529125	9440	9460	9490	9440	303
618	20250304	094300	416668125	9490	9490	9490	9490	0
619	20250304	094200	416668125	9490	9460	9490	9450	208
620	20250304	094100	414701525	9490	9490	9490	9490	4
621	20250304	094000	414663565	9490	9490	9490	9490	8
622	20250304	093900	414587645	9490	9480	9490	9480	247
623	20250304	093800	412246005	9480	9480	9480	9480	53
624	20250304	093700	411743565	9460	9460	9475	9450	828
625	20250304	093600	403912730	9460	9455	9460	9450	166
626	20250304	093500	402343695	9455	9460	9460	9455	63
627	20250304	093400	401748000	9460	9460	9460	9460	55
628	20250304	093300	401227700	9430	9420	9430	9410	848
629	20250304	093200	393240280	9420	9460	9460	9410	4100
630	20250304	093100	354554350	9460	9490	9490	9460	376
631	20250304	093000	350996420	9500	9500	9500	9500	8
632	20250304	092900	350920420	9500	9500	9500	9460	1034
633	20250304	092800	341137410	9500	9490	9500	9460	1621
634	20250304	092700	325780850	9500	9490	9500	9460	302
635	20250304	092600	322922800	9500	9480	9500	9480	88
636	20250304	092500	322088360	9500	9500	9505	9500	491
637	20250304	092400	317423855	9500	9460	9500	9450	410
638	20250304	092300	313542605	9460	9460	9460	9450	1580
639	20250304	092200	298596525	9450	9460	9460	9450	95
640	20250304	092100	297698255	9460	9460	9470	9450	2829
641	20250304	092000	270935785	9470	9470	9490	9470	1058
642	20250304	091900	260909685	9470	9490	9490	9470	194
643	20250304	091800	259069285	9500	9520	9520	9500	852
644	20250304	091700	250972015	9530	9520	9530	9520	15
645	20250304	091600	250829175	9530	9550	9560	9500	676
646	20250304	091500	244403335	9560	9545	9560	9510	98
647	20250304	091400	243468030	9590	9500	9590	9480	389
648	20250304	091300	239767450	9500	9470	9500	9470	568
649	20250304	091200	234387290	9440	9410	9460	9410	151
650	20250304	091100	232964630	9410	9440	9440	9390	2855
651	20250304	091000	206102660	9460	9470	9470	9410	1422
652	20250304	090900	192660940	9460	9540	9540	9460	5712
653	20250304	090800	138351250	9540	9560	9570	9540	2479
654	20250304	090700	114675210	9560	9550	9560	9540	4629
655	20250304	090600	70429180	9560	9580	9660	9560	2221
656	20250304	090500	49165020	9570	9570	9600	9570	451
657	20250304	090400	44836280	9570	9610	9610	9560	1069
658	20250304	090300	34583740	9620	9650	9670	9620	953
659	20250304	090200	25387380	9670	9720	9720	9650	1165
660	20250304	090100	14105360	9740	9830	9830	9740	1246
661	20250304	090000	1921820	9890	9920	9920	9860	194