KissMeData/072020/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195300	275383545	9820	9820	9820	9820	975
3	20250304	195200	275383545	9820	9820	9820	9820	0
4	20250304	195100	275383545	9820	9820	9820	9820	0
5	20250304	195000	275383545	9820	9820	9820	9820	0
6	20250304	194900	275383545	9820	9820	9820	9820	0
7	20250304	194800	275383545	9820	9820	9820	9820	0
8	20250304	194700	275383545	9820	9820	9820	9820	0
9	20250304	194600	275383545	9820	9820	9820	9820	0
10	20250304	194500	275383545	9820	9820	9820	9820	0
11	20250304	194400	275383545	9820	9820	9820	9820	0
12	20250304	194300	275383545	9820	9820	9820	9820	0
13	20250304	194200	275383545	9820	9820	9820	9820	0
14	20250304	194100	275383545	9820	9820	9820	9820	0
15	20250304	194000	275383545	9820	9820	9820	9820	0
16	20250304	193900	275383545	9820	9820	9820	9820	0
17	20250304	193800	275383545	9820	9820	9820	9820	0
18	20250304	193700	275383545	9820	9820	9820	9820	0
19	20250304	193600	275383545	9820	9820	9820	9820	0
20	20250304	193500	275383545	9820	9820	9820	9820	0
21	20250304	193400	275383545	9820	9820	9820	9820	0
22	20250304	193300	275383545	9820	9820	9820	9820	0
23	20250304	193200	275383545	9820	9820	9820	9820	0
24	20250304	193100	275383545	9820	9820	9820	9820	0
25	20250304	193000	275383545	9820	9820	9820	9820	0
26	20250304	192900	275383545	9820	9820	9820	9820	0
27	20250304	192800	275383545	9820	9820	9820	9820	0
28	20250304	192700	275383545	9820	9820	9820	9820	0
29	20250304	192600	275383545	9820	9820	9820	9820	0
30	20250304	192500	275383545	9820	9820	9820	9820	0
31	20250304	192400	275383545	9820	9820	9820	9820	0
32	20250304	192300	275383545	9820	9820	9820	9820	975
33	20250304	192200	275383545	9820	9820	9820	9820	0
34	20250304	192100	275383545	9820	9820	9820	9820	0
35	20250304	192000	275383545	9820	9820	9820	9820	0
36	20250304	191900	275383545	9820	9820	9820	9820	0
37	20250304	191800	275383545	9820	9820	9820	9820	0
38	20250304	191700	275383545	9820	9820	9820	9820	0
39	20250304	191600	275383545	9820	9820	9820	9820	0
40	20250304	191500	275383545	9820	9820	9820	9820	0
41	20250304	191400	275383545	9820	9820	9820	9820	0
42	20250304	191300	275383545	9820	9820	9820	9820	0
43	20250304	191200	275383545	9820	9820	9820	9820	0
44	20250304	191100	275383545	9820	9820	9820	9820	0
45	20250304	191000	275383545	9820	9820	9820	9820	0
46	20250304	190900	275383545	9820	9820	9820	9820	0
47	20250304	190800	275383545	9820	9820	9820	9820	0
48	20250304	190700	275383545	9820	9820	9820	9820	0
49	20250304	190600	275383545	9820	9820	9820	9820	0
50	20250304	190500	275383545	9820	9820	9820	9820	0
51	20250304	190400	275383545	9820	9820	9820	9820	0
52	20250304	190300	275383545	9820	9820	9820	9820	0
53	20250304	190200	275383545	9820	9820	9820	9820	0
54	20250304	190100	275383545	9820	9820	9820	9820	0
55	20250304	190000	275383545	9820	9820	9820	9820	0
56	20250304	185900	275383545	9820	9820	9820	9820	0
57	20250304	185800	275383545	9820	9820	9820	9820	0
58	20250304	185700	275383545	9820	9820	9820	9820	0
59	20250304	185600	275383545	9820	9820	9820	9820	0
60	20250304	185500	275383545	9820	9820	9820	9820	0
61	20250304	185400	275383545	9820	9820	9820	9820	0
62	20250304	185300	275383545	9820	9820	9820	9820	975
63	20250304	185200	275383545	9820	9820	9820	9820	0
64	20250304	185100	275383545	9820	9820	9820	9820	0
65	20250304	185000	275383545	9820	9820	9820	9820	0
66	20250304	184900	275383545	9820	9820	9820	9820	0
67	20250304	184800	275383545	9820	9820	9820	9820	0
68	20250304	184700	275383545	9820	9820	9820	9820	0
69	20250304	184600	275383545	9820	9820	9820	9820	0
70	20250304	184500	275383545	9820	9820	9820	9820	0
71	20250304	184400	275383545	9820	9820	9820	9820	0
72	20250304	184300	275383545	9820	9820	9820	9820	0
73	20250304	184200	275383545	9820	9820	9820	9820	0
74	20250304	184100	275383545	9820	9820	9820	9820	0
75	20250304	184000	275383545	9820	9820	9820	9820	0
76	20250304	183900	275383545	9820	9820	9820	9820	0
77	20250304	183800	275383545	9820	9820	9820	9820	0
78	20250304	183700	275383545	9820	9820	9820	9820	0
79	20250304	183600	275383545	9820	9820	9820	9820	0
80	20250304	183500	275383545	9820	9820	9820	9820	0
81	20250304	183400	275383545	9820	9820	9820	9820	0
82	20250304	183300	275383545	9820	9820	9820	9820	0
83	20250304	183200	275383545	9820	9820	9820	9820	0
84	20250304	183100	275383545	9820	9820	9820	9820	0
85	20250304	183000	275383545	9820	9820	9820	9820	0
86	20250304	182900	275383545	9820	9820	9820	9820	0
87	20250304	182800	275383545	9820	9820	9820	9820	0
88	20250304	182700	275383545	9820	9820	9820	9820	0
89	20250304	182600	275383545	9820	9820	9820	9820	0
90	20250304	182500	275383545	9820	9820	9820	9820	0
91	20250304	182400	275383545	9820	9820	9820	9820	0
92	20250304	182300	275383545	9820	9820	9820	9820	975
93	20250304	182200	275383545	9820	9820	9820	9820	0
94	20250304	182100	275383545	9820	9820	9820	9820	0
95	20250304	182000	275383545	9820	9820	9820	9820	0
96	20250304	181900	275383545	9820	9820	9820	9820	0
97	20250304	181800	275383545	9820	9820	9820	9820	0
98	20250304	181700	275383545	9820	9820	9820	9820	0
99	20250304	181600	275383545	9820	9820	9820	9820	0
100	20250304	181500	275383545	9820	9820	9820	9820	0
101	20250304	181400	275383545	9820	9820	9820	9820	0
102	20250304	181300	275383545	9820	9820	9820	9820	0
103	20250304	181200	275383545	9820	9820	9820	9820	0
104	20250304	181100	275383545	9820	9820	9820	9820	0
105	20250304	181000	275383545	9820	9820	9820	9820	0
106	20250304	180900	275383545	9820	9820	9820	9820	0
107	20250304	180800	275383545	9820	9820	9820	9820	0
108	20250304	180700	275383545	9820	9820	9820	9820	0
109	20250304	180600	275383545	9820	9820	9820	9820	0
110	20250304	180500	275383545	9820	9820	9820	9820	0
111	20250304	180400	275383545	9820	9820	9820	9820	0
112	20250304	180300	275383545	9820	9820	9820	9820	0
113	20250304	180200	275383545	9820	9820	9820	9820	0
114	20250304	180100	275383545	9820	9820	9820	9820	0
115	20250304	180000	275383545	9820	9820	9820	9820	0
116	20250304	175900	275383545	9820	9820	9820	9820	0
117	20250304	175800	275383545	9820	9820	9820	9820	0
118	20250304	175700	275383545	9820	9820	9820	9820	0
119	20250304	175600	275383545	9820	9820	9820	9820	0
120	20250304	175500	275383545	9820	9820	9820	9820	0
121	20250304	175400	275383545	9820	9820	9820	9820	0
122	20250304	175300	275383545	9820	9820	9820	9820	975
123	20250304	175200	275383545	9820	9820	9820	9820	0
124	20250304	175100	275383545	9820	9820	9820	9820	0
125	20250304	175000	275383545	9820	9820	9820	9820	0
126	20250304	174900	275383545	9820	9820	9820	9820	0
127	20250304	174800	275383545	9820	9820	9820	9820	0
128	20250304	174700	275383545	9820	9820	9820	9820	0
129	20250304	174600	275383545	9820	9820	9820	9820	0
130	20250304	174500	275383545	9820	9820	9820	9820	0
131	20250304	174400	275383545	9820	9820	9820	9820	0
132	20250304	174300	275383545	9820	9820	9820	9820	0
133	20250304	174200	275383545	9820	9820	9820	9820	0
134	20250304	174100	275383545	9820	9820	9820	9820	0
135	20250304	174000	275383545	9820	9820	9820	9820	0
136	20250304	173900	275383545	9820	9820	9820	9820	0
137	20250304	173800	275383545	9820	9820	9820	9820	0
138	20250304	173700	275383545	9820	9820	9820	9820	0
139	20250304	173600	275383545	9820	9820	9820	9820	0
140	20250304	173500	275383545	9820	9820	9820	9820	0
141	20250304	173400	275383545	9820	9820	9820	9820	0
142	20250304	173300	275383545	9820	9820	9820	9820	0
143	20250304	173200	275383545	9820	9820	9820	9820	0
144	20250304	173100	275383545	9820	9820	9820	9820	0
145	20250304	173000	275383545	9820	9820	9820	9820	0
146	20250304	172900	275383545	9820	9820	9820	9820	0
147	20250304	172800	275383545	9820	9820	9820	9820	0
148	20250304	172700	275383545	9820	9820	9820	9820	0
149	20250304	172600	275383545	9820	9820	9820	9820	0
150	20250304	172500	275383545	9820	9820	9820	9820	0
151	20250304	172400	275383545	9820	9820	9820	9820	0
152	20250304	172300	275383545	9820	9820	9820	9820	975
153	20250304	172200	275383545	9820	9820	9820	9820	0
154	20250304	172100	275383545	9820	9820	9820	9820	0
155	20250304	172000	275383545	9820	9820	9820	9820	0
156	20250304	171900	275383545	9820	9820	9820	9820	0
157	20250304	171800	275383545	9820	9820	9820	9820	0
158	20250304	171700	275383545	9820	9820	9820	9820	0
159	20250304	171600	275383545	9820	9820	9820	9820	0
160	20250304	171500	275383545	9820	9820	9820	9820	0
161	20250304	171400	275383545	9820	9820	9820	9820	0
162	20250304	171300	275383545	9820	9820	9820	9820	0
163	20250304	171200	275383545	9820	9820	9820	9820	0
164	20250304	171100	275383545	9820	9820	9820	9820	0
165	20250304	171000	275383545	9820	9820	9820	9820	0
166	20250304	170900	275383545	9820	9820	9820	9820	0
167	20250304	170800	275383545	9820	9820	9820	9820	0
168	20250304	170700	275383545	9820	9820	9820	9820	0
169	20250304	170600	275383545	9820	9820	9820	9820	0
170	20250304	170500	275383545	9820	9820	9820	9820	0
171	20250304	170400	275383545	9820	9820	9820	9820	0
172	20250304	170300	275383545	9820	9820	9820	9820	0
173	20250304	170200	275383545	9820	9820	9820	9820	0
174	20250304	170100	275383545	9820	9820	9820	9820	0
175	20250304	170000	275383545	9820	9820	9820	9820	0
176	20250304	165900	275383545	9820	9820	9820	9820	0
177	20250304	165800	275383545	9820	9820	9820	9820	0
178	20250304	165700	275383545	9820	9820	9820	9820	0
179	20250304	165600	275383545	9820	9820	9820	9820	0
180	20250304	165500	275383545	9820	9820	9820	9820	0
181	20250304	165400	275383545	9820	9820	9820	9820	0
182	20250304	165300	275383545	9820	9820	9820	9820	975
183	20250304	165200	275383545	9820	9820	9820	9820	0
184	20250304	165100	275383545	9820	9820	9820	9820	0
185	20250304	165000	275383545	9820	9820	9820	9820	0
186	20250304	164900	275383545	9820	9820	9820	9820	0
187	20250304	164800	275383545	9820	9820	9820	9820	0
188	20250304	164700	275383545	9820	9820	9820	9820	0
189	20250304	164600	275383545	9820	9820	9820	9820	0
190	20250304	164500	275383545	9820	9820	9820	9820	0
191	20250304	164400	275383545	9820	9820	9820	9820	0
192	20250304	164300	275383545	9820	9820	9820	9820	0
193	20250304	164200	275383545	9820	9820	9820	9820	0
194	20250304	164100	275383545	9820	9820	9820	9820	0
195	20250304	164000	275383545	9820	9820	9820	9820	0
196	20250304	163900	275383545	9820	9820	9820	9820	0
197	20250304	163800	275383545	9820	9820	9820	9820	0
198	20250304	163700	275383545	9820	9820	9820	9820	0
199	20250304	163600	275383545	9820	9820	9820	9820	0
200	20250304	163500	275383545	9820	9820	9820	9820	0
201	20250304	163400	275383545	9820	9820	9820	9820	0
202	20250304	163300	275383545	9820	9820	9820	9820	0
203	20250304	163200	275383545	9820	9820	9820	9820	0
204	20250304	163100	275383545	9820	9820	9820	9820	0
205	20250304	163000	275383545	9820	9820	9820	9820	0
206	20250304	162900	275383545	9820	9820	9820	9820	0
207	20250304	162800	275383545	9820	9820	9820	9820	0
208	20250304	162700	275383545	9820	9820	9820	9820	0
209	20250304	162600	275383545	9820	9820	9820	9820	0
210	20250304	162500	275383545	9820	9820	9820	9820	0
211	20250304	162400	275383545	9820	9820	9820	9820	0
212	20250304	162300	275383545	9820	9820	9820	9820	975
213	20250304	162200	275383545	9820	9820	9820	9820	0
214	20250304	162100	275383545	9820	9820	9820	9820	0
215	20250304	162000	275383545	9820	9820	9820	9820	0
216	20250304	161900	275383545	9820	9820	9820	9820	0
217	20250304	161800	275383545	9820	9820	9820	9820	0
218	20250304	161700	275383545	9820	9820	9820	9820	0
219	20250304	161600	275383545	9820	9820	9820	9820	0
220	20250304	161500	275383545	9820	9820	9820	9820	0
221	20250304	161400	275383545	9820	9820	9820	9820	0
222	20250304	161300	275383545	9820	9820	9820	9820	0
223	20250304	161200	275383545	9820	9820	9820	9820	0
224	20250304	161100	275383545	9820	9820	9820	9820	0
225	20250304	161000	275383545	9820	9820	9820	9820	0
226	20250304	160900	275383545	9820	9820	9820	9820	0
227	20250304	160800	275383545	9820	9820	9820	9820	0
228	20250304	160700	275383545	9820	9820	9820	9820	0
229	20250304	160600	275383545	9820	9820	9820	9820	0
230	20250304	160500	275383545	9820	9820	9820	9820	0
231	20250304	160400	275383545	9820	9820	9820	9820	0
232	20250304	160300	275383545	9820	9820	9820	9820	0
233	20250304	160200	275383545	9820	9820	9820	9820	0
234	20250304	160100	275383545	9820	9820	9820	9820	0
235	20250304	160000	275383545	9820	9820	9820	9820	0
236	20250304	155900	275383545	9820	9820	9820	9820	0
237	20250304	155800	275383545	9820	9820	9820	9820	0
238	20250304	155700	275383545	9820	9820	9820	9820	0
239	20250304	155600	275383545	9820	9820	9820	9820	0
240	20250304	155500	275383545	9820	9820	9820	9820	0
241	20250304	155400	275383545	9820	9820	9820	9820	0
242	20250304	155300	275383545	9820	9820	9820	9820	975
243	20250304	155200	275383545	9820	9820	9820	9820	0
244	20250304	155100	275383545	9820	9820	9820	9820	0
245	20250304	155000	275383545	9820	9820	9820	9820	0
246	20250304	154900	275383545	9820	9820	9820	9820	0
247	20250304	154800	275383545	9820	9820	9820	9820	0
248	20250304	154700	275383545	9820	9820	9820	9820	0
249	20250304	154600	275383545	9820	9820	9820	9820	0
250	20250304	154500	275383545	9820	9820	9820	9820	0
251	20250304	154400	275383545	9820	9820	9820	9820	0
252	20250304	154300	275383545	9820	9820	9820	9820	0
253	20250304	154200	275383545	9820	9820	9820	9820	0
254	20250304	154100	275383545	9820	9820	9820	9820	0
255	20250304	154000	275383545	9820	9820	9820	9820	0
256	20250304	153900	275383545	9820	9820	9820	9820	0
257	20250304	153800	275383545	9820	9820	9820	9820	0
258	20250304	153700	275383545	9820	9820	9820	9820	0
259	20250304	153600	275383545	9820	9820	9820	9820	0
260	20250304	153500	275383545	9820	9820	9820	9820	0
261	20250304	153400	275383545	9820	9820	9820	9820	0
262	20250304	153300	275383545	9820	9820	9820	9820	0
263	20250304	153200	275383545	9820	9820	9820	9820	0
264	20250304	153100	275383545	9820	9820	9820	9820	0
265	20250304	153000	275383545	9820	9820	9820	9820	975
266	20250304	152900	265809045	9720	9720	9720	9720	0
267	20250304	152800	265809045	9720	9720	9720	9720	0
268	20250304	152700	265809045	9720	9720	9720	9720	0
269	20250304	152600	265809045	9720	9720	9720	9720	0
270	20250304	152500	265809045	9720	9720	9720	9720	0
271	20250304	152400	265809045	9720	9720	9720	9720	0
272	20250304	152300	265809045	9720	9720	9720	9720	0
273	20250304	152200	265809045	9720	9720	9720	9720	0
274	20250304	152100	265809045	9720	9720	9720	9720	0
275	20250304	152000	265809045	9720	9720	9720	9720	0
276	20250304	151900	265809045	9720	9810	9810	9720	41
277	20250304	151800	265409725	9730	9810	9810	9730	133
278	20250304	151700	264114495	9810	9810	9810	9810	0
279	20250304	151600	264114495	9810	9810	9810	9810	1
280	20250304	151500	264104685	9730	9810	9830	9720	227
281	20250304	151400	261895125	9750	9800	9810	9750	420
282	20250304	151300	257777185	9810	9810	9810	9810	0
283	20250304	151200	257777185	9810	9810	9810	9810	0
284	20250304	151100	257777185	9810	9810	9810	9810	0
285	20250304	151000	257777185	9810	9800	9810	9800	55
286	20250304	150900	257238175	9750	9790	9800	9750	640
287	20250304	150800	250969975	9790	9790	9790	9790	10
288	20250304	150700	250872075	9790	9790	9790	9790	0
289	20250304	150600	250872075	9790	9770	9790	9770	52
290	20250304	150500	250364015	9720	9720	9720	9720	0
291	20250304	150400	250364015	9720	9720	9720	9720	0
292	20250304	150300	250364015	9720	9720	9720	9720	0
293	20250304	150200	250364015	9720	9720	9720	9720	0
294	20250304	150100	250364015	9720	9720	9720	9720	200
295	20250304	150000	248420015	9720	9730	9730	9720	500
296	20250304	145900	243557015	9730	9730	9730	9730	0
297	20250304	145800	243557015	9730	9730	9730	9730	0
298	20250304	145700	243557015	9730	9730	9730	9730	71
299	20250304	145600	242866185	9790	9790	9790	9790	5
300	20250304	145500	242817235	9730	9730	9730	9730	200
301	20250304	145400	240871235	9740	9740	9740	9740	0
302	20250304	145300	240871235	9740	9740	9740	9740	0
303	20250304	145200	240871235	9740	9740	9740	9740	0
304	20250304	145100	240871235	9740	9740	9740	9740	0
305	20250304	145000	240871235	9740	9740	9740	9740	300
306	20250304	144900	237949235	9740	9740	9740	9740	0
307	20250304	144800	237949235	9740	9740	9740	9740	0
308	20250304	144700	237949235	9740	9740	9740	9740	0
309	20250304	144600	237949235	9740	9740	9740	9740	0
310	20250304	144500	237949235	9740	9740	9740	9740	0
311	20250304	144400	237949235	9740	9740	9740	9740	0
312	20250304	144300	237949235	9740	9740	9740	9740	0
313	20250304	144200	237949235	9740	9740	9740	9740	0
314	20250304	144100	237949235	9740	9740	9740	9740	0
315	20250304	144000	237949235	9740	9740	9740	9740	15
316	20250304	143900	237803135	9800	9800	9800	9800	2
317	20250304	143800	237783535	9740	9740	9740	9740	0
318	20250304	143700	237783535	9740	9740	9740	9740	0
319	20250304	143600	237783535	9740	9740	9740	9740	0
320	20250304	143500	237783535	9740	9740	9740	9740	10
321	20250304	143400	237686135	9800	9800	9800	9800	0
322	20250304	143300	237686135	9800	9800	9800	9800	10
323	20250304	143200	237588135	9740	9740	9740	9740	1
324	20250304	143100	237578395	9750	9750	9750	9750	0
325	20250304	143000	237578395	9750	9800	9800	9750	7
326	20250304	142900	237510095	9800	9760	9800	9760	2
327	20250304	142800	237490535	9760	9760	9760	9760	0
328	20250304	142700	237490535	9760	9760	9760	9760	0
329	20250304	142600	237490535	9760	9760	9760	9760	0
330	20250304	142500	237490535	9760	9800	9800	9760	754
331	20250304	142400	230107495	9800	9760	9800	9760	1746
332	20250304	142300	213023535	9710	9760	9760	9710	400
333	20250304	142200	209129535	9720	9720	9750	9710	649
334	20250304	142100	202817225	9720	9720	9720	9720	13
335	20250304	142000	202690865	9730	9730	9730	9730	0
336	20250304	141900	202690865	9730	9730	9730	9730	0
337	20250304	141800	202690865	9730	9740	9740	9730	695
338	20250304	141700	195921575	9750	9750	9750	9750	15
339	20250304	141600	195775325	9750	9750	9750	9750	0
340	20250304	141500	195775325	9750	9750	9750	9750	0
341	20250304	141400	195775325	9750	9750	9750	9750	0
342	20250304	141300	195775325	9750	9750	9750	9750	0
343	20250304	141200	195775325	9750	9750	9750	9750	0
344	20250304	141100	195775325	9750	9750	9750	9750	0
345	20250304	141000	195775325	9750	9750	9750	9750	0
346	20250304	140900	195775325	9750	9750	9750	9750	0
347	20250304	140800	195775325	9750	9750	9750	9750	0
348	20250304	140700	195775325	9750	9750	9750	9750	0
349	20250304	140600	195775325	9750	9750	9750	9750	0
350	20250304	140500	195775325	9750	9750	9750	9750	0
351	20250304	140400	195775325	9750	9750	9750	9750	0
352	20250304	140300	195775325	9750	9750	9750	9750	454
353	20250304	140200	191348825	9730	9730	9730	9730	0
354	20250304	140100	191348825	9730	9730	9730	9730	0
355	20250304	140000	191348825	9730	9730	9730	9730	0
356	20250304	135900	191348825	9730	9730	9730	9730	0
357	20250304	135800	191348825	9730	9750	9750	9730	32
358	20250304	135700	191037325	9700	9700	9700	9700	0
359	20250304	135600	191037325	9700	9700	9700	9700	0
360	20250304	135500	191037325	9700	9700	9700	9700	7
361	20250304	135400	190969425	9700	9700	9700	9700	0
362	20250304	135300	190969425	9700	9710	9710	9700	407
363	20250304	135200	187021455	9710	9720	9760	9710	75
364	20250304	135100	186293115	9710	9710	9710	9710	0
365	20250304	135000	186293115	9710	9710	9710	9710	0
366	20250304	134900	186293115	9710	9710	9710	9710	0
367	20250304	134800	186293115	9710	9710	9710	9710	0
368	20250304	134700	186293115	9710	9710	9710	9710	0
369	20250304	134600	186293115	9710	9710	9710	9710	0
370	20250304	134500	186293115	9710	9710	9710	9710	0
371	20250304	134400	186293115	9710	9740	9740	9710	300
372	20250304	134300	183380055	9750	9750	9750	9750	1
373	20250304	134200	183370305	9710	9710	9710	9710	0
374	20250304	134100	183370305	9710	9740	9740	9710	321
375	20250304	134000	180253325	9750	9750	9750	9750	1
376	20250304	133900	180243575	9710	9710	9710	9710	2
377	20250304	133800	180224155	9710	9730	9780	9710	12
378	20250304	133700	180107545	9710	9710	9710	9710	0
379	20250304	133600	180107545	9710	9720	9720	9710	302
380	20250304	133500	177174105	9720	9720	9720	9720	0
381	20250304	133400	177174105	9720	9720	9720	9720	0
382	20250304	133300	177174105	9720	9720	9720	9720	0
383	20250304	133200	177174105	9720	9720	9720	9720	0
384	20250304	133100	177174105	9720	9720	9720	9720	0
385	20250304	133000	177174105	9720	9720	9720	9720	0
386	20250304	132900	177174105	9720	9720	9720	9720	0
387	20250304	132800	177174105	9720	9720	9720	9720	1
388	20250304	132700	177164385	9770	9770	9770	9770	3
389	20250304	132600	177135075	9780	9780	9780	9780	1
390	20250304	132500	177125295	9780	9780	9780	9780	0
391	20250304	132400	177125295	9780	9720	9780	9720	2
392	20250304	132300	177105795	9780	9770	9780	9770	5
393	20250304	132200	177056935	9720	9730	9780	9720	44
394	20250304	132100	176628535	9730	9730	9730	9730	0
395	20250304	132000	176628535	9730	9730	9730	9730	15
396	20250304	131900	176482585	9720	9720	9720	9720	0
397	20250304	131800	176482585	9720	9720	9720	9720	1
398	20250304	131700	176472865	9720	9720	9720	9720	0
399	20250304	131600	176472865	9720	9720	9720	9720	0
400	20250304	131500	176472865	9720	9720	9720	9720	0
401	20250304	131400	176472865	9720	9720	9720	9720	1
402	20250304	131300	176463145	9720	9720	9720	9720	0
403	20250304	131200	176463145	9720	9780	9780	9720	54
404	20250304	131100	175938085	9730	9730	9730	9730	500
405	20250304	131000	171073085	9720	9720	9720	9720	0
406	20250304	130900	171073085	9720	9720	9720	9720	1
407	20250304	130800	171063365	9720	9720	9720	9720	1
408	20250304	130700	171053645	9720	9720	9720	9720	0
409	20250304	130600	171053645	9720	9720	9720	9720	50
410	20250304	130500	170567645	9720	9720	9720	9720	0
411	20250304	130400	170567645	9720	9720	9720	9720	0
412	20250304	130300	170567645	9720	9720	9720	9720	0
413	20250304	130200	170567645	9720	9720	9720	9720	1
414	20250304	130100	170557925	9730	9730	9730	9730	48
415	20250304	130000	170090885	9730	9730	9730	9730	0
416	20250304	125900	170090885	9730	9730	9730	9730	65
417	20250304	125800	169458435	9730	9730	9730	9730	1
418	20250304	125700	169448705	9730	9730	9730	9730	35
419	20250304	125600	169108155	9730	9730	9730	9730	15
420	20250304	125500	168962205	9730	9730	9730	9730	0
421	20250304	125400	168962205	9730	9730	9730	9730	1
422	20250304	125300	168952475	9730	9730	9730	9730	0
423	20250304	125200	168952475	9730	9730	9730	9730	2
424	20250304	125100	168933015	9730	9730	9730	9730	0
425	20250304	125000	168933015	9730	9730	9730	9730	0
426	20250304	124900	168933015	9730	9730	9730	9730	0
427	20250304	124800	168933015	9730	9730	9730	9730	2
428	20250304	124700	168913555	9730	9730	9730	9730	50
429	20250304	124600	168427055	9720	9720	9720	9720	50
430	20250304	124500	167941055	9720	9720	9720	9720	0
431	20250304	124400	167941055	9720	9720	9720	9720	0
432	20250304	124300	167941055	9720	9720	9720	9720	27
433	20250304	124200	167678615	9720	9720	9720	9720	11
434	20250304	124100	167571695	9720	9720	9720	9720	0
435	20250304	124000	167571695	9720	9720	9720	9720	0
436	20250304	123900	167571695	9720	9720	9720	9720	0
437	20250304	123800	167571695	9720	9720	9720	9720	1
438	20250304	123700	167561975	9720	9720	9720	9720	0
439	20250304	123600	167561975	9720	9720	9720	9720	0
440	20250304	123500	167561975	9720	9720	9720	9720	1
441	20250304	123400	167552255	9730	9730	9730	9730	0
442	20250304	123300	167552255	9730	9730	9730	9730	0
443	20250304	123200	167552255	9730	9730	9730	9730	2
444	20250304	123100	167532795	9720	9720	9720	9720	0
445	20250304	123000	167532795	9720	9720	9720	9720	0
446	20250304	122900	167532795	9720	9740	9740	9710	1344
447	20250304	122800	154459535	9730	9730	9730	9730	1
448	20250304	122700	154449805	9750	9750	9750	9750	0
449	20250304	122600	154449805	9750	9760	9800	9750	383
450	20250304	122500	150714925	9760	9760	9760	9760	1
451	20250304	122400	150705165	9760	9750	9760	9750	11
452	20250304	122300	150597815	9750	9750	9750	9750	0
453	20250304	122200	150597815	9750	9750	9750	9750	6
454	20250304	122100	150539315	9750	9750	9750	9750	0
455	20250304	122000	150539315	9750	9750	9750	9750	0
456	20250304	121900	150539315	9750	9750	9750	9750	0
457	20250304	121800	150539315	9750	9750	9750	9750	101
458	20250304	121700	149554565	9750	9750	9750	9750	0
459	20250304	121600	149554565	9750	9750	9750	9750	55
460	20250304	121500	149018315	9750	9750	9750	9750	0
461	20250304	121400	149018315	9750	9750	9750	9750	0
462	20250304	121300	149018315	9750	9750	9750	9750	20
463	20250304	121200	148823315	9750	9750	9750	9750	3
464	20250304	121100	148794065	9760	9760	9760	9760	0
465	20250304	121000	148794065	9760	9760	9760	9760	20
466	20250304	120900	148598865	9750	9750	9750	9750	1
467	20250304	120800	148589115	9750	9750	9750	9750	1
468	20250304	120700	148579365	9760	9760	9760	9760	0
469	20250304	120600	148579365	9760	9760	9760	9760	166
470	20250304	120500	146959205	9790	9770	9790	9770	20
471	20250304	120400	146763505	9760	9760	9760	9760	0
472	20250304	120300	146763505	9760	9760	9760	9760	0
473	20250304	120200	146763505	9760	9760	9760	9760	1
474	20250304	120100	146753745	9760	9760	9760	9760	0
475	20250304	120000	146753745	9760	9760	9760	9760	0
476	20250304	115900	146753745	9760	9760	9760	9760	0
477	20250304	115800	146753745	9760	9760	9760	9760	7
478	20250304	115700	146685425	9800	9800	9800	9800	0
479	20250304	115600	146685425	9800	9800	9800	9800	0
480	20250304	115500	146685425	9800	9800	9800	9800	0
481	20250304	115400	146685425	9800	9760	9800	9760	12
482	20250304	115300	146567905	9800	9790	9800	9790	20
483	20250304	115200	146372055	9760	9810	9810	9760	22
484	20250304	115100	146156335	9810	9780	9810	9780	50
485	20250304	115000	145667185	9760	9760	9760	9760	39
486	20250304	114900	145286545	9760	9760	9760	9760	0
487	20250304	114800	145286545	9760	9760	9760	9760	1
488	20250304	114700	145276785	9780	9780	9780	9780	0
489	20250304	114600	145276785	9780	9780	9780	9780	0
490	20250304	114500	145276785	9780	9780	9780	9780	0
491	20250304	114400	145276785	9780	9770	9780	9770	42
492	20250304	114300	144866035	9780	9780	9780	9780	15
493	20250304	114200	144719335	9730	9750	9750	9730	120
494	20250304	114100	143549375	9750	9740	9750	9740	100
495	20250304	114000	142574905	9740	9740	9740	9740	0
496	20250304	113900	142574905	9740	9740	9740	9740	0
497	20250304	113800	142574905	9740	9710	9740	9710	3
498	20250304	113700	142545715	9740	9740	9740	9740	5
499	20250304	113600	142497015	9750	9710	9750	9710	204
500	20250304	113500	140516045	9740	9740	9740	9740	0
501	20250304	113400	140516045	9740	9740	9740	9740	0
502	20250304	113300	140516045	9740	9740	9740	9740	2
503	20250304	113200	140496565	9710	9750	9750	9710	5
504	20250304	113100	140447895	9710	9710	9710	9710	0
505	20250304	113000	140447895	9710	9710	9710	9710	0
506	20250304	112900	140447895	9710	9710	9710	9710	0
507	20250304	112800	140447895	9710	9710	9710	9710	2
508	20250304	112700	140428475	9720	9720	9720	9720	0
509	20250304	112600	140428475	9720	9720	9720	9720	55
510	20250304	112500	139893875	9720	9720	9720	9720	9
511	20250304	112400	139806395	9720	9710	9720	9710	88
512	20250304	112300	138951625	9700	9700	9700	9700	0
513	20250304	112200	138951625	9700	9700	9700	9700	2
514	20250304	112100	138932225	9700	9700	9700	9700	0
515	20250304	112000	138932225	9700	9700	9700	9700	0
516	20250304	111900	138932225	9700	9700	9700	9700	353
517	20250304	111800	135508125	9700	9700	9700	9700	1
518	20250304	111700	135498425	9700	9700	9700	9700	0
519	20250304	111600	135498425	9700	9710	9710	9700	101
520	20250304	111500	134517755	9710	9710	9710	9710	0
521	20250304	111400	134517755	9710	9710	9710	9710	1
522	20250304	111300	134508045	9710	9720	9720	9710	69
523	20250304	111200	133837475	9710	9710	9710	9710	76
524	20250304	111100	133099515	9710	9710	9710	9710	0
525	20250304	111000	133099515	9710	9710	9710	9710	0
526	20250304	110900	133099515	9710	9720	9720	9710	3
527	20250304	110800	133070365	9710	9710	9710	9710	1
528	20250304	110700	133060655	9720	9720	9720	9720	3
529	20250304	110600	133031495	9720	9725	9725	9720	140
530	20250304	110500	131670505	9725	9725	9725	9725	0
531	20250304	110400	131670505	9725	9725	9725	9725	1
532	20250304	110300	131660780	9725	9725	9725	9725	0
533	20250304	110200	131660780	9725	9725	9725	9725	6
534	20250304	110100	131602430	9725	9725	9725	9725	0
535	20250304	110000	131602430	9725	9725	9725	9725	0
536	20250304	105900	131602430	9725	9725	9725	9725	0
537	20250304	105800	131602430	9725	9725	9725	9725	1
538	20250304	105700	131592705	9730	9730	9730	9730	0
539	20250304	105600	131592705	9730	9715	9730	9715	9
540	20250304	105500	131505240	9740	9740	9740	9740	0
541	20250304	105400	131505240	9740	9740	9740	9740	0
542	20250304	105300	131505240	9740	9740	9740	9740	2
543	20250304	105200	131485760	9720	9720	9720	9720	10
544	20250304	105100	131388560	9740	9740	9740	9740	0
545	20250304	105000	131388560	9740	9740	9740	9740	0
546	20250304	104900	131388560	9740	9740	9740	9740	0
547	20250304	104800	131388560	9740	9700	9740	9700	4
548	20250304	104700	131349680	9750	9750	9750	9750	0
549	20250304	104600	131349680	9750	9750	9750	9750	2
550	20250304	104500	131330180	9700	9700	9700	9700	3
551	20250304	104400	131301080	9750	9720	9750	9700	72
552	20250304	104300	130601850	9770	9770	9770	9770	0
553	20250304	104200	130601850	9770	9720	9770	9720	3
554	20250304	104100	130572590	9780	9780	9780	9780	1
555	20250304	104000	130562810	9780	9780	9780	9780	2
556	20250304	103900	130543250	9710	9710	9710	9710	35
557	20250304	103800	130203400	9710	9710	9710	9710	50
558	20250304	103700	129717900	9710	9710	9710	9710	20
559	20250304	103600	129523700	9700	9700	9700	9700	200
560	20250304	103500	127583700	9700	9710	9710	9700	200
561	20250304	103400	125643670	9750	9750	9750	9750	2
562	20250304	103300	125624170	9710	9710	9710	9710	0
563	20250304	103200	125624170	9710	9710	9710	9710	0
564	20250304	103100	125624170	9710	9710	9710	9710	0
565	20250304	103000	125624170	9710	9710	9710	9710	0
566	20250304	102900	125624170	9710	9710	9710	9710	19
567	20250304	102800	125439680	9710	9710	9710	9710	200
568	20250304	102700	123497680	9770	9770	9770	9770	0
569	20250304	102600	123497680	9770	9770	9770	9770	1
570	20250304	102500	123487910	9770	9770	9770	9770	10
571	20250304	102400	123390210	9770	9770	9770	9770	3
572	20250304	102300	123360900	9770	9770	9770	9770	6
573	20250304	102200	123302280	9720	9780	9780	9720	105
574	20250304	102100	122281620	9780	9780	9780	9780	8
575	20250304	102000	122203380	9780	9780	9780	9780	0
576	20250304	101900	122203380	9780	9780	9780	9780	0
577	20250304	101800	122203380	9780	9780	9780	9780	1
578	20250304	101700	122193600	9730	9780	9780	9730	93
579	20250304	101600	121288660	9740	9740	9740	9740	141
580	20250304	101500	119915320	9780	9780	9780	9780	0
581	20250304	101400	119915320	9780	9780	9780	9780	0
582	20250304	101300	119915320	9780	9780	9780	9780	1
583	20250304	101200	119905540	9750	9750	9750	9750	11
584	20250304	101100	119798290	9750	9750	9750	9750	0
585	20250304	101000	119798290	9750	9750	9750	9750	0
586	20250304	100900	119798290	9750	9750	9750	9750	0
587	20250304	100800	119798290	9750	9750	9750	9750	0
588	20250304	100700	119798290	9750	9780	9780	9750	14
589	20250304	100600	119661760	9770	9800	9800	9770	6
590	20250304	100500	119603050	9800	9800	9800	9800	0
591	20250304	100400	119603050	9800	9800	9800	9800	0
592	20250304	100300	119603050	9800	9800	9800	9800	0
593	20250304	100200	119603050	9800	9740	9800	9740	22
594	20250304	100100	119388470	9810	9810	9810	9810	0
595	20250304	100000	119388470	9810	9810	9810	9810	0
596	20250304	095900	119388470	9810	9810	9810	9810	0
597	20250304	095800	119388470	9810	9810	9810	9810	0
598	20250304	095700	119388470	9810	9810	9810	9750	5
599	20250304	095600	119339480	9830	9830	9830	9830	0
600	20250304	095500	119339480	9830	9830	9830	9830	2
601	20250304	095400	119319820	9750	9750	9750	9750	0
602	20250304	095300	119319820	9750	9750	9750	9750	0
603	20250304	095200	119319820	9750	9770	9770	9750	120
604	20250304	095100	118149790	9780	9780	9780	9780	1
605	20250304	095000	118140010	9850	9850	9850	9850	0
606	20250304	094900	118140010	9850	9850	9850	9850	0
607	20250304	094800	118140010	9850	9850	9860	9840	1500
608	20250304	094700	103361900	9840	9800	9840	9800	500
609	20250304	094600	98450870	9790	9830	9830	9790	109
610	20250304	094500	97381570	9710	9710	9710	9710	0
611	20250304	094400	97381570	9710	9800	9880	9710	2366
612	20250304	094300	74156050	9800	9800	9800	9800	1
613	20250304	094200	74146250	9800	9740	9800	9740	131
614	20250304	094100	72869030	9700	9700	9700	9700	105
615	20250304	094000	71850530	9720	9720	9720	9720	3
616	20250304	093900	71821370	9720	9720	9720	9720	0
617	20250304	093800	71821370	9720	9720	9720	9720	1
618	20250304	093700	71811650	9740	9740	9740	9740	0
619	20250304	093600	71811650	9740	9800	9800	9690	124
620	20250304	093500	70609770	9690	9690	9690	9690	200
621	20250304	093400	68671770	9820	9820	9820	9820	0
622	20250304	093300	68671770	9820	9770	9820	9770	128
623	20250304	093200	67421110	9770	9770	9770	9770	0
624	20250304	093100	67421110	9770	9770	9770	9770	0
625	20250304	093000	67421110	9770	9770	9770	9770	10
626	20250304	092900	67323410	9680	9680	9680	9680	51
627	20250304	092800	66829730	9680	9680	9680	9680	0
628	20250304	092700	66829730	9680	9680	9680	9680	0
629	20250304	092600	66829730	9680	9680	9680	9680	0
630	20250304	092500	66829730	9680	9680	9680	9680	5
631	20250304	092400	66781330	9690	9800	9800	9690	53
632	20250304	092300	66265450	9800	9790	9800	9790	10
633	20250304	092200	66167460	9830	9830	9830	9830	0
634	20250304	092100	66167460	9830	9830	9830	9830	0
635	20250304	092000	66167460	9830	9830	9830	9830	6
636	20250304	091900	66108480	9830	9750	9830	9650	187
637	20250304	091800	64296410	9780	9810	9840	9780	6
638	20250304	091700	64237530	9790	9860	9860	9740	28
639	20250304	091600	63964060	9760	9760	9760	9760	1
640	20250304	091500	63954300	9880	9730	9880	9730	389
641	20250304	091400	60155030	9670	9670	9670	9670	0
642	20250304	091300	60155030	9670	9720	9720	9670	6
643	20250304	091200	60096860	9730	9730	9730	9730	2
644	20250304	091100	60077400	9730	9730	9730	9730	53
645	20250304	091000	59561710	9730	9730	9730	9730	20
646	20250304	090900	59367110	9650	9650	9650	9650	361
647	20250304	090800	55883460	9640	9650	9730	9560	2364
648	20250304	090700	33079640	9650	9700	9700	9520	2223
649	20250304	090600	11688930	9700	9700	9700	9700	0
650	20250304	090500	11688930	9700	9750	9750	9700	510
651	20250304	090400	6736690	9750	9750	9750	9750	50
652	20250304	090300	6249190	9710	9780	9780	9710	365
653	20250304	090200	2693150	9790	9830	9830	9790	194
654	20250304	090100	791330	9830	9870	9870	9830	12
655	20250304	090000	672990	9880	9900	9900	9880	68