KissMeData/084850/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200100	540328265	12490	12490	12490	12490	1638
3	20250304	200000	540328265	12490	12490	12490	12490	0
4	20250304	195900	540328265	12490	12490	12490	12490	0
5	20250304	195800	540328265	12490	12490	12490	12490	0
6	20250304	195700	540328265	12490	12490	12490	12490	0
7	20250304	195600	540328265	12490	12490	12490	12490	0
8	20250304	195500	540328265	12490	12490	12490	12490	0
9	20250304	195400	540328265	12490	12490	12490	12490	0
10	20250304	195300	540328265	12490	12490	12490	12490	0
11	20250304	195200	540328265	12490	12490	12490	12490	0
12	20250304	195100	540328265	12490	12490	12490	12490	0
13	20250304	195000	540328265	12490	12490	12490	12490	0
14	20250304	194900	540328265	12490	12490	12490	12490	0
15	20250304	194800	540328265	12490	12490	12490	12490	0
16	20250304	194700	540328265	12490	12490	12490	12490	0
17	20250304	194600	540328265	12490	12490	12490	12490	0
18	20250304	194500	540328265	12490	12490	12490	12490	0
19	20250304	194400	540328265	12490	12490	12490	12490	0
20	20250304	194300	540328265	12490	12490	12490	12490	0
21	20250304	194200	540328265	12490	12490	12490	12490	0
22	20250304	194100	540328265	12490	12490	12490	12490	0
23	20250304	194000	540328265	12490	12490	12490	12490	0
24	20250304	193900	540328265	12490	12490	12490	12490	0
25	20250304	193800	540328265	12490	12490	12490	12490	0
26	20250304	193700	540328265	12490	12490	12490	12490	0
27	20250304	193600	540328265	12490	12490	12490	12490	0
28	20250304	193500	540328265	12490	12490	12490	12490	0
29	20250304	193400	540328265	12490	12490	12490	12490	0
30	20250304	193300	540328265	12490	12490	12490	12490	0
31	20250304	193200	540328265	12490	12490	12490	12490	0
32	20250304	193100	540328265	12490	12490	12490	12490	1638
33	20250304	193000	540328265	12490	12490	12490	12490	0
34	20250304	192900	540328265	12490	12490	12490	12490	0
35	20250304	192800	540328265	12490	12490	12490	12490	0
36	20250304	192700	540328265	12490	12490	12490	12490	0
37	20250304	192600	540328265	12490	12490	12490	12490	0
38	20250304	192500	540328265	12490	12490	12490	12490	0
39	20250304	192400	540328265	12490	12490	12490	12490	0
40	20250304	192300	540328265	12490	12490	12490	12490	0
41	20250304	192200	540328265	12490	12490	12490	12490	0
42	20250304	192100	540328265	12490	12490	12490	12490	0
43	20250304	192000	540328265	12490	12490	12490	12490	0
44	20250304	191900	540328265	12490	12490	12490	12490	0
45	20250304	191800	540328265	12490	12490	12490	12490	0
46	20250304	191700	540328265	12490	12490	12490	12490	0
47	20250304	191600	540328265	12490	12490	12490	12490	0
48	20250304	191500	540328265	12490	12490	12490	12490	0
49	20250304	191400	540328265	12490	12490	12490	12490	0
50	20250304	191300	540328265	12490	12490	12490	12490	0
51	20250304	191200	540328265	12490	12490	12490	12490	0
52	20250304	191100	540328265	12490	12490	12490	12490	0
53	20250304	191000	540328265	12490	12490	12490	12490	0
54	20250304	190900	540328265	12490	12490	12490	12490	0
55	20250304	190800	540328265	12490	12490	12490	12490	0
56	20250304	190700	540328265	12490	12490	12490	12490	0
57	20250304	190600	540328265	12490	12490	12490	12490	0
58	20250304	190500	540328265	12490	12490	12490	12490	0
59	20250304	190400	540328265	12490	12490	12490	12490	0
60	20250304	190300	540328265	12490	12490	12490	12490	0
61	20250304	190200	540328265	12490	12490	12490	12490	0
62	20250304	190100	540328265	12490	12490	12490	12490	1638
63	20250304	190000	540328265	12490	12490	12490	12490	0
64	20250304	185900	540328265	12490	12490	12490	12490	0
65	20250304	185800	540328265	12490	12490	12490	12490	0
66	20250304	185700	540328265	12490	12490	12490	12490	0
67	20250304	185600	540328265	12490	12490	12490	12490	0
68	20250304	185500	540328265	12490	12490	12490	12490	0
69	20250304	185400	540328265	12490	12490	12490	12490	0
70	20250304	185300	540328265	12490	12490	12490	12490	0
71	20250304	185200	540328265	12490	12490	12490	12490	0
72	20250304	185100	540328265	12490	12490	12490	12490	0
73	20250304	185000	540328265	12490	12490	12490	12490	0
74	20250304	184900	540328265	12490	12490	12490	12490	0
75	20250304	184800	540328265	12490	12490	12490	12490	0
76	20250304	184700	540328265	12490	12490	12490	12490	0
77	20250304	184600	540328265	12490	12490	12490	12490	0
78	20250304	184500	540328265	12490	12490	12490	12490	0
79	20250304	184400	540328265	12490	12490	12490	12490	0
80	20250304	184300	540328265	12490	12490	12490	12490	0
81	20250304	184200	540328265	12490	12490	12490	12490	0
82	20250304	184100	540328265	12490	12490	12490	12490	0
83	20250304	184000	540328265	12490	12490	12490	12490	0
84	20250304	183900	540328265	12490	12490	12490	12490	0
85	20250304	183800	540328265	12490	12490	12490	12490	0
86	20250304	183700	540328265	12490	12490	12490	12490	0
87	20250304	183600	540328265	12490	12490	12490	12490	0
88	20250304	183500	540328265	12490	12490	12490	12490	0
89	20250304	183400	540328265	12490	12490	12490	12490	0
90	20250304	183300	540328265	12490	12490	12490	12490	0
91	20250304	183200	540328265	12490	12490	12490	12490	0
92	20250304	183100	540328265	12490	12490	12490	12490	1638
93	20250304	183000	540328265	12490	12490	12490	12490	0
94	20250304	182900	540328265	12490	12490	12490	12490	0
95	20250304	182800	540328265	12490	12490	12490	12490	0
96	20250304	182700	540328265	12490	12490	12490	12490	0
97	20250304	182600	540328265	12490	12490	12490	12490	0
98	20250304	182500	540328265	12490	12490	12490	12490	0
99	20250304	182400	540328265	12490	12490	12490	12490	0
100	20250304	182300	540328265	12490	12490	12490	12490	0
101	20250304	182200	540328265	12490	12490	12490	12490	0
102	20250304	182100	540328265	12490	12490	12490	12490	0
103	20250304	182000	540328265	12490	12490	12490	12490	0
104	20250304	181900	540328265	12490	12490	12490	12490	0
105	20250304	181800	540328265	12490	12490	12490	12490	0
106	20250304	181700	540328265	12490	12490	12490	12490	0
107	20250304	181600	540328265	12490	12490	12490	12490	0
108	20250304	181500	540328265	12490	12490	12490	12490	0
109	20250304	181400	540328265	12490	12490	12490	12490	0
110	20250304	181300	540328265	12490	12490	12490	12490	0
111	20250304	181200	540328265	12490	12490	12490	12490	0
112	20250304	181100	540328265	12490	12490	12490	12490	0
113	20250304	181000	540328265	12490	12490	12490	12490	0
114	20250304	180900	540328265	12490	12490	12490	12490	0
115	20250304	180800	540328265	12490	12490	12490	12490	0
116	20250304	180700	540328265	12490	12490	12490	12490	0
117	20250304	180600	540328265	12490	12490	12490	12490	0
118	20250304	180500	540328265	12490	12490	12490	12490	0
119	20250304	180400	540328265	12490	12490	12490	12490	0
120	20250304	180300	540328265	12490	12490	12490	12490	0
121	20250304	180200	540328265	12490	12490	12490	12490	0
122	20250304	180100	540328265	12490	12490	12490	12490	1638
123	20250304	180000	540328265	12490	12490	12490	12490	0
124	20250304	175900	540328265	12490	12490	12490	12490	0
125	20250304	175800	540328265	12490	12490	12490	12490	0
126	20250304	175700	540328265	12490	12490	12490	12490	0
127	20250304	175600	540328265	12490	12490	12490	12490	0
128	20250304	175500	540328265	12490	12490	12490	12490	0
129	20250304	175400	540328265	12490	12490	12490	12490	0
130	20250304	175300	540328265	12490	12490	12490	12490	0
131	20250304	175200	540328265	12490	12490	12490	12490	0
132	20250304	175100	540328265	12490	12490	12490	12490	0
133	20250304	175000	540328265	12490	12490	12490	12490	0
134	20250304	174900	540328265	12490	12490	12490	12490	0
135	20250304	174800	540328265	12490	12490	12490	12490	0
136	20250304	174700	540328265	12490	12490	12490	12490	0
137	20250304	174600	540328265	12490	12490	12490	12490	0
138	20250304	174500	540328265	12490	12490	12490	12490	0
139	20250304	174400	540328265	12490	12490	12490	12490	0
140	20250304	174300	540328265	12490	12490	12490	12490	0
141	20250304	174200	540328265	12490	12490	12490	12490	0
142	20250304	174100	540328265	12490	12490	12490	12490	0
143	20250304	174000	540328265	12490	12490	12490	12490	0
144	20250304	173900	540328265	12490	12490	12490	12490	0
145	20250304	173800	540328265	12490	12490	12490	12490	0
146	20250304	173700	540328265	12490	12490	12490	12490	0
147	20250304	173600	540328265	12490	12490	12490	12490	0
148	20250304	173500	540328265	12490	12490	12490	12490	0
149	20250304	173400	540328265	12490	12490	12490	12490	0
150	20250304	173300	540328265	12490	12490	12490	12490	0
151	20250304	173200	540328265	12490	12490	12490	12490	0
152	20250304	173100	540328265	12490	12490	12490	12490	1638
153	20250304	173000	540328265	12490	12490	12490	12490	0
154	20250304	172900	540328265	12490	12490	12490	12490	0
155	20250304	172800	540328265	12490	12490	12490	12490	0
156	20250304	172700	540328265	12490	12490	12490	12490	0
157	20250304	172600	540328265	12490	12490	12490	12490	0
158	20250304	172500	540328265	12490	12490	12490	12490	0
159	20250304	172400	540328265	12490	12490	12490	12490	0
160	20250304	172300	540328265	12490	12490	12490	12490	0
161	20250304	172200	540328265	12490	12490	12490	12490	0
162	20250304	172100	540328265	12490	12490	12490	12490	0
163	20250304	172000	540328265	12490	12490	12490	12490	0
164	20250304	171900	540328265	12490	12490	12490	12490	0
165	20250304	171800	540328265	12490	12490	12490	12490	0
166	20250304	171700	540328265	12490	12490	12490	12490	0
167	20250304	171600	540328265	12490	12490	12490	12490	0
168	20250304	171500	540328265	12490	12490	12490	12490	0
169	20250304	171400	540328265	12490	12490	12490	12490	0
170	20250304	171300	540328265	12490	12490	12490	12490	0
171	20250304	171200	540328265	12490	12490	12490	12490	0
172	20250304	171100	540328265	12490	12490	12490	12490	0
173	20250304	171000	540328265	12490	12490	12490	12490	0
174	20250304	170900	540328265	12490	12490	12490	12490	0
175	20250304	170800	540328265	12490	12490	12490	12490	0
176	20250304	170700	540328265	12490	12490	12490	12490	0
177	20250304	170600	540328265	12490	12490	12490	12490	0
178	20250304	170500	540328265	12490	12490	12490	12490	0
179	20250304	170400	540328265	12490	12490	12490	12490	0
180	20250304	170300	540328265	12490	12490	12490	12490	0
181	20250304	170200	540328265	12490	12490	12490	12490	0
182	20250304	170100	540328265	12490	12490	12490	12490	1638
183	20250304	170000	540328265	12490	12490	12490	12490	0
184	20250304	165900	540328265	12490	12490	12490	12490	0
185	20250304	165800	540328265	12490	12490	12490	12490	0
186	20250304	165700	540328265	12490	12490	12490	12490	0
187	20250304	165600	540328265	12490	12490	12490	12490	0
188	20250304	165500	540328265	12490	12490	12490	12490	0
189	20250304	165400	540328265	12490	12490	12490	12490	0
190	20250304	165300	540328265	12490	12490	12490	12490	0
191	20250304	165200	540328265	12490	12490	12490	12490	0
192	20250304	165100	540328265	12490	12490	12490	12490	0
193	20250304	165000	540328265	12490	12490	12490	12490	0
194	20250304	164900	540328265	12490	12490	12490	12490	0
195	20250304	164800	540328265	12490	12490	12490	12490	0
196	20250304	164700	540328265	12490	12490	12490	12490	0
197	20250304	164600	540328265	12490	12490	12490	12490	0
198	20250304	164500	540328265	12490	12490	12490	12490	0
199	20250304	164400	540328265	12490	12490	12490	12490	0
200	20250304	164300	540328265	12490	12490	12490	12490	0
201	20250304	164200	540328265	12490	12490	12490	12490	0
202	20250304	164100	540328265	12490	12490	12490	12490	0
203	20250304	164000	540328265	12490	12490	12490	12490	0
204	20250304	163900	540328265	12490	12490	12490	12490	0
205	20250304	163800	540328265	12490	12490	12490	12490	0
206	20250304	163700	540328265	12490	12490	12490	12490	0
207	20250304	163600	540328265	12490	12490	12490	12490	0
208	20250304	163500	540328265	12490	12490	12490	12490	0
209	20250304	163400	540328265	12490	12490	12490	12490	0
210	20250304	163300	540328265	12490	12490	12490	12490	0
211	20250304	163200	540328265	12490	12490	12490	12490	0
212	20250304	163100	540328265	12490	12490	12490	12490	1638
213	20250304	163000	540328265	12490	12490	12490	12490	0
214	20250304	162900	540328265	12490	12490	12490	12490	0
215	20250304	162800	540328265	12490	12490	12490	12490	0
216	20250304	162700	540328265	12490	12490	12490	12490	0
217	20250304	162600	540328265	12490	12490	12490	12490	0
218	20250304	162500	540328265	12490	12490	12490	12490	0
219	20250304	162400	540328265	12490	12490	12490	12490	0
220	20250304	162300	540328265	12490	12490	12490	12490	0
221	20250304	162200	540328265	12490	12490	12490	12490	0
222	20250304	162100	540328265	12490	12490	12490	12490	0
223	20250304	162000	540328265	12490	12490	12490	12490	0
224	20250304	161900	540328265	12490	12490	12490	12490	0
225	20250304	161800	540328265	12490	12490	12490	12490	0
226	20250304	161700	540328265	12490	12490	12490	12490	0
227	20250304	161600	540328265	12490	12490	12490	12490	0
228	20250304	161500	540328265	12490	12490	12490	12490	0
229	20250304	161400	540328265	12490	12490	12490	12490	0
230	20250304	161300	540328265	12490	12490	12490	12490	0
231	20250304	161200	540328265	12490	12490	12490	12490	0
232	20250304	161100	540328265	12490	12490	12490	12490	0
233	20250304	161000	540328265	12490	12490	12490	12490	0
234	20250304	160900	540328265	12490	12490	12490	12490	0
235	20250304	160800	540328265	12490	12490	12490	12490	0
236	20250304	160700	540328265	12490	12490	12490	12490	0
237	20250304	160600	540328265	12490	12490	12490	12490	0
238	20250304	160500	540328265	12490	12490	12490	12490	0
239	20250304	160400	540328265	12490	12490	12490	12490	0
240	20250304	160300	540328265	12490	12490	12490	12490	0
241	20250304	160200	540328265	12490	12490	12490	12490	0
242	20250304	160100	540328265	12490	12490	12490	12490	1638
243	20250304	160000	540328265	12490	12490	12490	12490	0
244	20250304	155900	540328265	12490	12490	12490	12490	0
245	20250304	155800	540328265	12490	12490	12490	12490	0
246	20250304	155700	540328265	12490	12490	12490	12490	0
247	20250304	155600	540328265	12490	12490	12490	12490	0
248	20250304	155500	540328265	12490	12490	12490	12490	0
249	20250304	155400	540328265	12490	12490	12490	12490	0
250	20250304	155300	540328265	12490	12490	12490	12490	0
251	20250304	155200	540328265	12490	12490	12490	12490	0
252	20250304	155100	540328265	12490	12490	12490	12490	0
253	20250304	155000	540328265	12490	12490	12490	12490	0
254	20250304	154900	540328265	12490	12490	12490	12490	0
255	20250304	154800	540328265	12490	12490	12490	12490	0
256	20250304	154700	540328265	12490	12490	12490	12490	0
257	20250304	154600	540328265	12490	12490	12490	12490	0
258	20250304	154500	540328265	12490	12490	12490	12490	0
259	20250304	154400	540328265	12490	12490	12490	12490	0
260	20250304	154300	540328265	12490	12490	12490	12490	0
261	20250304	154200	540328265	12490	12490	12490	12490	0
262	20250304	154100	540328265	12490	12490	12490	12490	0
263	20250304	154000	540328265	12490	12490	12490	12490	0
264	20250304	153900	540328265	12490	12490	12490	12490	0
265	20250304	153800	540328265	12490	12490	12490	12490	0
266	20250304	153700	540328265	12490	12490	12490	12490	0
267	20250304	153600	540328265	12490	12490	12490	12490	0
268	20250304	153500	540328265	12490	12490	12490	12490	0
269	20250304	153400	540328265	12490	12490	12490	12490	0
270	20250304	153300	540328265	12490	12490	12490	12490	0
271	20250304	153200	540328265	12490	12490	12490	12490	0
272	20250304	153100	540328265	12490	12490	12490	12490	1638
273	20250304	153000	540328265	12490	12490	12490	12490	1638
274	20250304	152900	519869645	12380	12380	12380	12380	0
275	20250304	152800	519869645	12380	12380	12380	12380	0
276	20250304	152700	519869645	12380	12380	12380	12380	0
277	20250304	152600	519869645	12380	12380	12380	12380	0
278	20250304	152500	519869645	12380	12380	12380	12380	0
279	20250304	152400	519869645	12380	12380	12380	12380	0
280	20250304	152300	519869645	12380	12380	12380	12380	0
281	20250304	152200	519869645	12380	12380	12380	12380	0
282	20250304	152100	519869645	12380	12380	12380	12380	0
283	20250304	152000	519869645	12380	12380	12380	12380	0
284	20250304	151900	519869645	12380	12380	12380	12380	68
285	20250304	151800	519027805	12380	12370	12380	12370	7
286	20250304	151700	518941195	12370	12370	12370	12370	28
287	20250304	151600	518594835	12370	12370	12370	12370	78
288	20250304	151500	517629975	12370	12370	12370	12370	5
289	20250304	151400	517568125	12370	12380	12380	12370	154
290	20250304	151300	515662085	12380	12370	12380	12370	21
291	20250304	151200	515402275	12370	12370	12370	12370	20
292	20250304	151100	515154875	12370	12350	12370	12350	22
293	20250304	151000	514882915	12350	12350	12350	12350	21
294	20250304	150900	514623565	12350	12340	12350	12340	38
295	20250304	150800	514154395	12340	12350	12350	12340	109
296	20250304	150700	512808415	12330	12330	12330	12330	21
297	20250304	150600	512549485	12330	12330	12330	12330	20
298	20250304	150500	512302885	12330	12330	12330	12330	21
299	20250304	150400	512043955	12330	12350	12350	12330	205
300	20250304	150300	509512805	12330	12400	12400	12330	912
301	20250304	150200	498240835	12400	12400	12400	12400	2
302	20250304	150100	498216035	12400	12400	12400	12400	4
303	20250304	150000	498166435	12400	12400	12400	12400	3
304	20250304	145900	498129235	12400	12400	12400	12400	0
305	20250304	145800	498129235	12400	12400	12400	12400	0
306	20250304	145700	498129235	12400	12400	12400	12400	5
307	20250304	145600	498067235	12390	12390	12390	12390	0
308	20250304	145500	498067235	12390	12390	12390	12390	0
309	20250304	145400	498067235	12390	12370	12390	12360	179
310	20250304	145300	495852605	12390	12390	12390	12390	0
311	20250304	145200	495852605	12390	12390	12390	12390	22
312	20250304	145100	495580025	12390	12390	12390	12390	20
313	20250304	145000	495332225	12390	12390	12390	12390	0
314	20250304	144900	495332225	12390	12390	12390	12390	2
315	20250304	144800	495307445	12380	12380	12380	12380	0
316	20250304	144700	495307445	12380	12380	12380	12380	200
317	20250304	144600	492831445	12350	12380	12380	12350	656
318	20250304	144500	484723855	12380	12380	12380	12380	1
319	20250304	144400	484711475	12390	12390	12390	12390	1
320	20250304	144300	484699085	12390	12390	12390	12390	0
321	20250304	144200	484699085	12390	12390	12390	12390	6
322	20250304	144100	484624745	12380	12380	12380	12380	1
323	20250304	144000	484612365	12380	12380	12380	12380	0
324	20250304	143900	484612365	12380	12380	12380	12380	0
325	20250304	143800	484612365	12380	12380	12380	12380	0
326	20250304	143700	484612365	12380	12380	12380	12380	4
327	20250304	143600	484562845	12410	12410	12410	12410	0
328	20250304	143500	484562845	12410	12410	12410	12410	0
329	20250304	143400	484562845	12410	12410	12410	12410	0
330	20250304	143300	484562845	12410	12410	12410	12410	5
331	20250304	143200	484500795	12410	12410	12410	12410	15
332	20250304	143100	484314645	12370	12370	12370	12370	267
333	20250304	143000	481011855	12370	12370	12370	12370	18
334	20250304	142900	480789195	12400	12420	12420	12390	203
335	20250304	142800	478272835	12370	12370	12370	12370	0
336	20250304	142700	478272835	12370	12370	12370	12370	0
337	20250304	142600	478272835	12370	12370	12370	12370	15
338	20250304	142500	478087285	12380	12380	12380	12380	0
339	20250304	142400	478087285	12380	12380	12380	12380	58
340	20250304	142300	477369245	12380	12380	12380	12380	0
341	20250304	142200	477369245	12380	12380	12380	12380	0
342	20250304	142100	477369245	12380	12380	12380	12380	0
343	20250304	142000	477369245	12380	12380	12380	12380	0
344	20250304	141900	477369245	12380	12380	12380	12380	0
345	20250304	141800	477369245	12380	12380	12380	12380	91
346	20250304	141700	476242665	12410	12410	12410	12410	0
347	20250304	141600	476242665	12410	12410	12410	12410	155
348	20250304	141500	474319115	12380	12360	12380	12360	252
349	20250304	141400	471199855	12350	12350	12350	12350	0
350	20250304	141300	471199855	12350	12350	12350	12350	14
351	20250304	141200	471026955	12360	12360	12360	12360	3
352	20250304	141100	470989875	12360	12360	12360	12360	193
353	20250304	141000	468604395	12380	12380	12380	12380	0
354	20250304	140900	468604395	12380	12400	12400	12380	188
355	20250304	140800	466274635	12390	12390	12390	12390	0
356	20250304	140700	466274635	12390	12390	12390	12390	54
357	20250304	140600	465605575	12390	12390	12390	12390	0
358	20250304	140500	465605575	12390	12390	12390	12390	4
359	20250304	140400	465556015	12390	12370	12390	12370	16
360	20250304	140300	465358055	12360	12360	12360	12360	0
361	20250304	140200	465358055	12360	12360	12360	12360	10
362	20250304	140100	465234455	12360	12360	12360	12360	1
363	20250304	140000	465222095	12370	12370	12370	12370	0
364	20250304	135900	465222095	12370	12370	12370	12370	0
365	20250304	135800	465222095	12370	12370	12370	12370	10
366	20250304	135700	465098395	12370	12350	12370	12350	87
367	20250304	135600	464023525	12350	12350	12350	12350	0
368	20250304	135500	464023525	12350	12350	12350	12350	38
369	20250304	135400	463554225	12370	12370	12370	12370	2
370	20250304	135300	463529485	12390	12390	12390	12390	0
371	20250304	135200	463529485	12390	12390	12390	12390	0
372	20250304	135100	463529485	12390	12390	12390	12390	0
373	20250304	135000	463529485	12390	12390	12390	12390	10
374	20250304	134900	463405585	12390	12390	12390	12390	39
375	20250304	134800	462922375	12360	12360	12360	12360	0
376	20250304	134700	462922375	12360	12360	12360	12360	30
377	20250304	134600	462551575	12380	12380	12380	12380	0
378	20250304	134500	462551575	12380	12380	12380	12380	0
379	20250304	134400	462551575	12380	12380	12380	12380	43
380	20250304	134300	462019235	12370	12370	12370	12370	32
381	20250304	134200	461623395	12370	12370	12370	12370	0
382	20250304	134100	461623395	12370	12350	12370	12350	5
383	20250304	134000	461561585	12350	12350	12350	12350	145
384	20250304	133900	459770835	12330	12330	12330	12330	0
385	20250304	133800	459770835	12330	12390	12390	12330	372
386	20250304	133700	455172805	12380	12380	12380	12380	0
387	20250304	133600	455172805	12380	12380	12380	12380	0
388	20250304	133500	455172805	12380	12380	12380	12380	31
389	20250304	133400	454789025	12370	12370	12370	12370	0
390	20250304	133300	454789025	12370	12370	12370	12370	0
391	20250304	133200	454789025	12370	12370	12370	12370	0
392	20250304	133100	454789025	12370	12370	12370	12370	3
393	20250304	133000	454751915	12400	12400	12400	12400	0
394	20250304	132900	454751915	12400	12400	12400	12400	0
395	20250304	132800	454751915	12400	12410	12410	12400	252
396	20250304	132700	451626885	12410	12410	12410	12410	0
397	20250304	132600	451626885	12410	12410	12410	12410	1
398	20250304	132500	451614475	12440	12440	12440	12440	2
399	20250304	132400	451589595	12440	12440	12440	12440	0
400	20250304	132300	451589595	12440	12440	12440	12440	26
401	20250304	132200	451266155	12440	12420	12460	12420	455
402	20250304	132100	445613285	12410	12410	12410	12410	0
403	20250304	132000	445613285	12410	12400	12410	12400	40
404	20250304	131900	445116975	12390	12380	12390	12380	188
405	20250304	131800	442789485	12400	12400	12400	12400	17
406	20250304	131700	442578685	12410	12400	12410	12400	28
407	20250304	131600	442231365	12410	12380	12410	12380	143
408	20250304	131500	440459735	12400	12380	12400	12380	248
409	20250304	131400	437384835	12380	12380	12380	12380	40
410	20250304	131300	436889635	12380	12390	12390	12380	145
411	20250304	131200	435094235	12390	12390	12390	12390	61
412	20250304	131100	434338445	12390	12390	12390	12390	0
413	20250304	131000	434338445	12390	12370	12390	12370	40
414	20250304	130900	433843325	12330	12330	12330	12330	0
415	20250304	130800	433843325	12330	12330	12330	12330	0
416	20250304	130700	433843325	12330	12330	12330	12330	0
417	20250304	130600	433843325	12330	12330	12330	12330	0
418	20250304	130500	433843325	12330	12330	12330	12330	175
419	20250304	130400	431685575	12310	12360	12360	12310	650
420	20250304	130300	423673935	12370	12370	12370	12370	0
421	20250304	130200	423673935	12370	12370	12370	12370	0
422	20250304	130100	423673935	12370	12370	12370	12370	28
423	20250304	130000	423327575	12390	12390	12390	12390	31
424	20250304	125900	422943485	12400	12400	12400	12400	0
425	20250304	125800	422943485	12400	12400	12400	12400	0
426	20250304	125700	422943485	12400	12400	12400	12400	10
427	20250304	125600	422819485	12400	12400	12400	12400	1
428	20250304	125500	422807085	12400	12400	12400	12400	0
429	20250304	125400	422807085	12400	12400	12400	12400	1
430	20250304	125300	422794685	12400	12330	12400	12330	52
431	20250304	125200	422153385	12330	12330	12330	12330	0
432	20250304	125100	422153385	12330	12330	12330	12330	0
433	20250304	125000	422153385	12330	12330	12330	12330	0
434	20250304	124900	422153385	12330	12330	12330	12330	0
435	20250304	124800	422153385	12330	12330	12330	12330	0
436	20250304	124700	422153385	12330	12330	12330	12330	0
437	20250304	124600	422153385	12330	12330	12330	12330	352
438	20250304	124500	417813225	12410	12410	12410	12410	4
439	20250304	124400	417763585	12410	12410	12410	12410	0
440	20250304	124300	417763585	12410	12360	12410	12360	26
441	20250304	124200	417441175	12330	12330	12330	12330	0
442	20250304	124100	417441175	12330	12330	12330	12330	147
443	20250304	124000	415628665	12320	12320	12320	12320	0
444	20250304	123900	415628665	12320	12320	12320	12320	0
445	20250304	123800	415628665	12320	12320	12320	12320	0
446	20250304	123700	415628665	12320	12320	12320	12320	0
447	20250304	123600	415628665	12320	12320	12320	12320	0
448	20250304	123500	415628665	12320	12320	12320	12320	20
449	20250304	123400	415382265	12320	12320	12320	12320	0
450	20250304	123300	415382265	12320	12320	12320	12320	3
451	20250304	123200	415345305	12320	12320	12320	12320	0
452	20250304	123100	415345305	12320	12320	12320	12320	0
453	20250304	123000	415345305	12320	12320	12320	12320	6
454	20250304	122900	415271385	12330	12330	12330	12330	2
455	20250304	122800	415246725	12310	12310	12310	12310	0
456	20250304	122700	415246725	12310	12310	12310	12310	0
457	20250304	122600	415246725	12310	12310	12310	12310	0
458	20250304	122500	415246725	12310	12320	12320	12310	151
459	20250304	122400	413386915	12310	12310	12310	12310	0
460	20250304	122300	413386915	12310	12310	12310	12310	0
461	20250304	122200	413386915	12310	12310	12310	12310	0
462	20250304	122100	413386915	12310	12310	12310	12310	2
463	20250304	122000	413362295	12300	12300	12300	12300	0
464	20250304	121900	413362295	12300	12300	12300	12300	0
465	20250304	121800	413362295	12300	12300	12300	12300	0
466	20250304	121700	413362295	12300	12300	12300	12300	3
467	20250304	121600	413325395	12300	12290	12300	12290	979
468	20250304	121500	401292935	12290	12310	12310	12290	554
469	20250304	121400	394477295	12330	12330	12330	12330	0
470	20250304	121300	394477295	12330	12330	12330	12330	2
471	20250304	121200	394452635	12330	12330	12330	12330	3
472	20250304	121100	394415645	12310	12360	12360	12310	264
473	20250304	121000	391157245	12370	12370	12370	12370	0
474	20250304	120900	391157245	12370	12370	12370	12370	1
475	20250304	120800	391144875	12380	12380	12380	12380	580
476	20250304	120700	383964475	12380	12380	12380	12380	6
477	20250304	120600	383890195	12380	12380	12390	12380	397
478	20250304	120500	378975305	12380	12380	12380	12380	0
479	20250304	120400	378975305	12380	12390	12390	12380	294
480	20250304	120300	375335515	12390	12400	12400	12390	293
481	20250304	120200	371704135	12410	12420	12420	12410	110
482	20250304	120100	370338895	12420	12420	12420	12420	0
483	20250304	120000	370338895	12420	12420	12420	12420	0
484	20250304	115900	370338895	12420	12420	12420	12420	0
485	20250304	115800	370338895	12420	12420	12420	12420	1
486	20250304	115700	370326475	12410	12410	12410	12410	0
487	20250304	115600	370326475	12410	12410	12410	12410	0
488	20250304	115500	370326475	12410	12410	12410	12410	0
489	20250304	115400	370326475	12410	12390	12410	12390	38
490	20250304	115300	369855275	12400	12400	12400	12400	0
491	20250304	115200	369855275	12400	12400	12400	12400	0
492	20250304	115100	369855275	12400	12400	12400	12400	2
493	20250304	115000	369830475	12410	12410	12410	12410	0
494	20250304	114900	369830475	12410	12410	12410	12410	1
495	20250304	114800	369818065	12430	12430	12430	12430	1
496	20250304	114700	369805635	12410	12410	12410	12410	199
497	20250304	114600	367336045	12410	12410	12410	12410	1
498	20250304	114500	367323635	12450	12450	12450	12450	0
499	20250304	114400	367323635	12450	12450	12450	12450	0
500	20250304	114300	367323635	12450	12450	12450	12450	0
501	20250304	114200	367323635	12450	12450	12450	12450	6
502	20250304	114100	367248935	12400	12460	12460	12400	62
503	20250304	114000	366477045	12430	12400	12430	12400	28
504	20250304	113900	366129605	12460	12460	12460	12460	0
505	20250304	113800	366129605	12460	12460	12460	12460	2
506	20250304	113700	366104685	12440	12440	12440	12440	0
507	20250304	113600	366104685	12440	12430	12440	12430	205
508	20250304	113500	363556385	12410	12390	12410	12390	4
509	20250304	113400	363506785	12390	12390	12390	12390	0
510	20250304	113300	363506785	12390	12390	12390	12390	0
511	20250304	113200	363506785	12390	12390	12390	12390	0
512	20250304	113100	363506785	12390	12390	12390	12390	0
513	20250304	113000	363506785	12390	12440	12440	12390	187
514	20250304	112900	361186155	12400	12400	12400	12400	338
515	20250304	112800	356994955	12390	12390	12390	12390	0
516	20250304	112700	356994955	12390	12390	12390	12390	0
517	20250304	112600	356994955	12390	12390	12390	12390	584
518	20250304	112500	349759195	12390	12400	12400	12390	312
519	20250304	112400	345890425	12450	12450	12450	12450	0
520	20250304	112300	345890425	12450	12450	12450	12450	29
521	20250304	112200	345529375	12460	12460	12460	12460	0
522	20250304	112100	345529375	12460	12460	12460	12460	0
523	20250304	112000	345529375	12460	12460	12460	12460	1
524	20250304	111900	345516915	12460	12460	12460	12460	0
525	20250304	111800	345516915	12460	12460	12460	12460	0
526	20250304	111700	345516915	12460	12460	12460	12460	0
527	20250304	111600	345516915	12460	12460	12460	12460	16
528	20250304	111500	345317555	12460	12460	12460	12460	0
529	20250304	111400	345317555	12460	12430	12460	12430	2
530	20250304	111300	345292665	12430	12410	12430	12410	119
531	20250304	111200	343815855	12430	12460	12460	12430	345
532	20250304	111100	339527475	12420	12420	12420	12420	10
533	20250304	111000	339403275	12420	12400	12420	12400	21
534	20250304	110900	339142855	12400	12400	12400	12400	15
535	20250304	110800	338956855	12480	12480	12480	12480	0
536	20250304	110700	338956855	12480	12480	12480	12480	0
537	20250304	110600	338956855	12480	12480	12480	12480	7
538	20250304	110500	338869495	12440	12440	12440	12440	0
539	20250304	110400	338869495	12440	12440	12440	12440	0
540	20250304	110300	338869495	12440	12440	12440	12440	0
541	20250304	110200	338869495	12440	12400	12440	12400	192
542	20250304	110100	336488255	12380	12380	12380	12380	24
543	20250304	110000	336191135	12380	12380	12380	12380	1
544	20250304	105900	336178755	12380	12380	12380	12380	1
545	20250304	105800	336166375	12380	12385	12385	12380	7
546	20250304	105700	336079710	12400	12400	12400	12400	0
547	20250304	105600	336079710	12400	12400	12400	12400	1
548	20250304	105500	336067310	12380	12380	12380	12380	56
549	20250304	105400	335374030	12370	12370	12370	12370	0
550	20250304	105300	335374030	12370	12370	12370	12370	118
551	20250304	105200	333914370	12340	12340	12340	12340	0
552	20250304	105100	333914370	12340	12340	12340	12340	0
553	20250304	105000	333914370	12340	12340	12340	12340	0
554	20250304	104900	333914370	12340	12340	12340	12340	0
555	20250304	104800	333914370	12340	12340	12340	12340	0
556	20250304	104700	333914370	12340	12340	12340	12340	175
557	20250304	104600	331754870	12370	12370	12370	12370	5
558	20250304	104500	331693020	12330	12330	12330	12330	370
559	20250304	104400	327130920	12330	12330	12340	12330	401
560	20250304	104300	322185960	12310	12320	12320	12310	518
561	20250304	104200	315806110	12320	12360	12360	12320	819
562	20250304	104100	305698690	12370	12370	12370	12370	7
563	20250304	104000	305612100	12380	12380	12380	12380	0
564	20250304	103900	305612100	12380	12380	12380	12380	0
565	20250304	103800	305612100	12380	12370	12390	12350	1079
566	20250304	103700	292279350	12370	12370	12370	12370	5
567	20250304	103600	292217500	12390	12390	12390	12390	0
568	20250304	103500	292217500	12390	12390	12390	12390	0
569	20250304	103400	292217500	12390	12390	12390	12390	0
570	20250304	103300	292217500	12390	12390	12390	12390	25
571	20250304	103200	291907750	12360	12360	12360	12360	0
572	20250304	103100	291907750	12360	12360	12360	12360	0
573	20250304	103000	291907750	12360	12360	12360	12360	0
574	20250304	102900	291907750	12360	12360	12360	12360	0
575	20250304	102800	291907750	12360	12360	12360	12360	0
576	20250304	102700	291907750	12360	12360	12360	12360	69
577	20250304	102600	291054910	12360	12370	12370	12360	106
578	20250304	102500	289744690	12400	12440	12490	12400	48
579	20250304	102400	289149080	12490	12490	12490	12490	1
580	20250304	102300	289136590	12490	12490	12490	12490	16
581	20250304	102200	288936750	12500	12500	12500	12500	0
582	20250304	102100	288936750	12500	12450	12500	12450	6
583	20250304	102000	288862000	12450	12440	12450	12440	347
584	20250304	101900	284542730	12440	12440	12440	12440	0
585	20250304	101800	284542730	12440	12440	12440	12440	34
586	20250304	101700	284119770	12440	12425	12440	12425	150
587	20250304	101600	282254205	12420	12420	12420	12420	31
588	20250304	101500	281869185	12370	12370	12370	12370	0
589	20250304	101400	281869185	12370	12440	12440	12370	23
590	20250304	101300	281583485	12440	12440	12440	12440	1
591	20250304	101200	281571045	12350	12360	12360	12350	20
592	20250304	101100	281323965	12430	12420	12430	12420	30
593	20250304	101000	280951215	12410	12410	12480	12320	587
594	20250304	100900	273703135	12410	12410	12410	12410	0
595	20250304	100800	273703135	12410	12410	12410	12410	0
596	20250304	100700	273703135	12410	12420	12420	12410	19
597	20250304	100600	273467215	12480	12480	12480	12480	11
598	20250304	100500	273329935	12490	12490	12490	12490	0
599	20250304	100400	273329935	12490	12490	12490	12490	0
600	20250304	100300	273329935	12490	12490	12490	12490	1
601	20250304	100200	273317445	12490	12500	12500	12490	2
602	20250304	100100	273292455	12440	12430	12440	12310	377
603	20250304	100000	268634395	12480	12440	12480	12440	202
604	20250304	095900	266121195	12400	12400	12400	12400	165
605	20250304	095800	264075195	12470	12530	12530	12470	445
606	20250304	095700	258519395	12530	12530	12530	12530	10
607	20250304	095600	258394095	12530	12490	12530	12490	230
608	20250304	095500	255520635	12490	12490	12490	12490	28
609	20250304	095400	255170915	12490	12480	12490	12480	81
610	20250304	095300	254159935	12490	12470	12490	12470	98
611	20250304	095200	252936125	12470	12480	12490	12470	99
612	20250304	095100	251700645	12470	12480	12480	12470	24
613	20250304	095000	251401235	12470	12460	12470	12460	71
614	20250304	094900	250516125	12430	12400	12430	12400	197
615	20250304	094800	248071025	12395	12395	12395	12395	1
616	20250304	094700	248058630	12390	12390	12390	12370	379
617	20250304	094600	243369660	12370	12400	12400	12370	76
618	20250304	094500	242427320	12370	12370	12370	12370	0
619	20250304	094400	242427320	12370	12370	12370	12370	1
620	20250304	094300	242414950	12400	12380	12400	12300	670
621	20250304	094200	234149620	12410	12410	12410	12360	51
622	20250304	094100	233517710	12360	12360	12360	12360	111
623	20250304	094000	232145750	12360	12360	12360	12360	1
624	20250304	093900	232133390	12360	12360	12360	12360	48
625	20250304	093800	231540110	12380	12370	12380	12370	675
626	20250304	093700	223184410	12360	12360	12360	12360	22
627	20250304	093600	222912490	12380	12440	12440	12380	862
628	20250304	093500	212220710	12440	12440	12440	12440	45
629	20250304	093400	211660910	12430	12430	12430	12430	0
630	20250304	093300	211660910	12430	12410	12430	12410	66
631	20250304	093200	210841330	12410	12380	12410	12380	256
632	20250304	093100	207670870	12380	12390	12390	12380	220
633	20250304	093000	204946430	12420	12420	12420	12420	0
634	20250304	092900	204946430	12420	12420	12420	12420	0
635	20250304	092800	204946430	12420	12420	12420	12420	17
636	20250304	092700	204735290	12420	12430	12430	12420	19
637	20250304	092600	204499150	12430	12430	12430	12430	26
638	20250304	092500	204175970	12360	12360	12360	12360	25
639	20250304	092400	203866970	12360	12380	12380	12360	135
640	20250304	092300	202197460	12380	12410	12430	12380	646
641	20250304	092200	194181610	12460	12460	12460	12460	0
642	20250304	092100	194181610	12460	12460	12460	12460	0
643	20250304	092000	194181610	12460	12400	12460	12400	21
644	20250304	091900	193921150	12400	12350	12400	12330	694
645	20250304	091800	185340210	12350	12360	12360	12350	51
646	20250304	091700	184709950	12360	12350	12360	12310	202
647	20250304	091600	182219160	12350	12350	12350	12350	537
648	20250304	091500	175587210	12350	12370	12370	12300	731
649	20250304	091400	166567050	12370	12320	12370	12320	377
650	20250304	091300	161912760	12320	12340	12340	12320	46
651	20250304	091200	161345720	12320	12320	12320	12310	51
652	20250304	091100	160717730	12300	12280	12300	12270	466
653	20250304	091000	154987470	12290	12290	12290	12290	0
654	20250304	090900	154987470	12290	12270	12360	12200	1727
655	20250304	090800	133772030	12240	12190	12270	12190	1071
656	20250304	090700	120632730	12170	12200	12280	12170	442
657	20250304	090600	115249670	12280	12140	12280	12140	214
658	20250304	090500	112640180	12110	12130	12130	12110	697
659	20250304	090400	104195010	12220	12260	12260	12100	2904
660	20250304	090300	68791730	12290	12300	12300	12260	242
661	20250304	090200	65819840	12300	12310	12310	12290	1749
662	20250304	090100	44306610	12310	12440	12440	12310	2456
663	20250304	090000	13871550	12450	12490	12500	12450	1111