KissMeData/003090/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183900	745971045	19910	19910	19910	19910	3008
3	20250304	183800	745971045	19910	19910	19910	19910	0
4	20250304	183700	745971045	19910	19910	19910	19910	0
5	20250304	183600	745971045	19910	19910	19910	19910	0
6	20250304	183500	745971045	19910	19910	19910	19910	0
7	20250304	183400	745971045	19910	19910	19910	19910	0
8	20250304	183300	745971045	19910	19910	19910	19910	0
9	20250304	183200	745971045	19910	19910	19910	19910	0
10	20250304	183100	745971045	19910	19910	19910	19910	0
11	20250304	183000	745971045	19910	19910	19910	19910	0
12	20250304	182900	745971045	19910	19910	19910	19910	0
13	20250304	182800	745971045	19910	19910	19910	19910	0
14	20250304	182700	745971045	19910	19910	19910	19910	0
15	20250304	182600	745971045	19910	19910	19910	19910	0
16	20250304	182500	745971045	19910	19910	19910	19910	0
17	20250304	182400	745971045	19910	19910	19910	19910	0
18	20250304	182300	745971045	19910	19910	19910	19910	0
19	20250304	182200	745971045	19910	19910	19910	19910	0
20	20250304	182100	745971045	19910	19910	19910	19910	0
21	20250304	182000	745971045	19910	19910	19910	19910	0
22	20250304	181900	745971045	19910	19910	19910	19910	0
23	20250304	181800	745971045	19910	19910	19910	19910	0
24	20250304	181700	745971045	19910	19910	19910	19910	0
25	20250304	181600	745971045	19910	19910	19910	19910	0
26	20250304	181500	745971045	19910	19910	19910	19910	0
27	20250304	181400	745971045	19910	19910	19910	19910	0
28	20250304	181300	745971045	19910	19910	19910	19910	0
29	20250304	181200	745971045	19910	19910	19910	19910	0
30	20250304	181100	745971045	19910	19910	19910	19910	0
31	20250304	181000	745971045	19910	19910	19910	19910	0
32	20250304	180900	745971045	19910	19910	19910	19910	3008
33	20250304	180800	745971045	19910	19910	19910	19910	0
34	20250304	180700	745971045	19910	19910	19910	19910	0
35	20250304	180600	745971045	19910	19910	19910	19910	0
36	20250304	180500	745971045	19910	19910	19910	19910	0
37	20250304	180400	745971045	19910	19910	19910	19910	0
38	20250304	180300	745971045	19910	19910	19910	19910	0
39	20250304	180200	745971045	19910	19910	19910	19910	0
40	20250304	180100	745971045	19910	19910	19910	19910	0
41	20250304	180000	745971045	19910	19910	19910	19910	0
42	20250304	175900	745971045	19910	19910	19910	19910	0
43	20250304	175800	745971045	19910	19910	19910	19910	0
44	20250304	175700	745971045	19910	19910	19910	19910	0
45	20250304	175600	745971045	19910	19910	19910	19910	0
46	20250304	175500	745971045	19910	19910	19910	19910	0
47	20250304	175400	745971045	19910	19910	19910	19910	0
48	20250304	175300	745971045	19910	19910	19910	19910	0
49	20250304	175200	745971045	19910	19910	19910	19910	0
50	20250304	175100	745971045	19910	19910	19910	19910	0
51	20250304	175000	745971045	19910	19910	19910	19910	0
52	20250304	174900	745971045	19910	19910	19910	19910	0
53	20250304	174800	745971045	19910	19910	19910	19910	0
54	20250304	174700	745971045	19910	19910	19910	19910	0
55	20250304	174600	745971045	19910	19910	19910	19910	0
56	20250304	174500	745971045	19910	19910	19910	19910	0
57	20250304	174400	745971045	19910	19910	19910	19910	0
58	20250304	174300	745971045	19910	19910	19910	19910	0
59	20250304	174200	745971045	19910	19910	19910	19910	0
60	20250304	174100	745971045	19910	19910	19910	19910	0
61	20250304	174000	745971045	19910	19910	19910	19910	0
62	20250304	173900	745971045	19910	19910	19910	19910	3008
63	20250304	173800	745971045	19910	19910	19910	19910	0
64	20250304	173700	745971045	19910	19910	19910	19910	0
65	20250304	173600	745971045	19910	19910	19910	19910	0
66	20250304	173500	745971045	19910	19910	19910	19910	0
67	20250304	173400	745971045	19910	19910	19910	19910	0
68	20250304	173300	745971045	19910	19910	19910	19910	0
69	20250304	173200	745971045	19910	19910	19910	19910	0
70	20250304	173100	745971045	19910	19910	19910	19910	0
71	20250304	173000	745971045	19910	19910	19910	19910	0
72	20250304	172900	745971045	19910	19910	19910	19910	0
73	20250304	172800	745971045	19910	19910	19910	19910	0
74	20250304	172700	745971045	19910	19910	19910	19910	0
75	20250304	172600	745971045	19910	19910	19910	19910	0
76	20250304	172500	745971045	19910	19910	19910	19910	0
77	20250304	172400	745971045	19910	19910	19910	19910	0
78	20250304	172300	745971045	19910	19910	19910	19910	0
79	20250304	172200	745971045	19910	19910	19910	19910	0
80	20250304	172100	745971045	19910	19910	19910	19910	0
81	20250304	172000	745971045	19910	19910	19910	19910	0
82	20250304	171900	745971045	19910	19910	19910	19910	0
83	20250304	171800	745971045	19910	19910	19910	19910	0
84	20250304	171700	745971045	19910	19910	19910	19910	0
85	20250304	171600	745971045	19910	19910	19910	19910	0
86	20250304	171500	745971045	19910	19910	19910	19910	0
87	20250304	171400	745971045	19910	19910	19910	19910	0
88	20250304	171300	745971045	19910	19910	19910	19910	0
89	20250304	171200	745971045	19910	19910	19910	19910	0
90	20250304	171100	745971045	19910	19910	19910	19910	0
91	20250304	171000	745971045	19910	19910	19910	19910	0
92	20250304	170900	745971045	19910	19910	19910	19910	3008
93	20250304	170800	745971045	19910	19910	19910	19910	0
94	20250304	170700	745971045	19910	19910	19910	19910	0
95	20250304	170600	745971045	19910	19910	19910	19910	0
96	20250304	170500	745971045	19910	19910	19910	19910	0
97	20250304	170400	745971045	19910	19910	19910	19910	0
98	20250304	170300	745971045	19910	19910	19910	19910	0
99	20250304	170200	745971045	19910	19910	19910	19910	0
100	20250304	170100	745971045	19910	19910	19910	19910	0
101	20250304	170000	745971045	19910	19910	19910	19910	0
102	20250304	165900	745971045	19910	19910	19910	19910	0
103	20250304	165800	745971045	19910	19910	19910	19910	0
104	20250304	165700	745971045	19910	19910	19910	19910	0
105	20250304	165600	745971045	19910	19910	19910	19910	0
106	20250304	165500	745971045	19910	19910	19910	19910	0
107	20250304	165400	745971045	19910	19910	19910	19910	0
108	20250304	165300	745971045	19910	19910	19910	19910	0
109	20250304	165200	745971045	19910	19910	19910	19910	0
110	20250304	165100	745971045	19910	19910	19910	19910	0
111	20250304	165000	745971045	19910	19910	19910	19910	0
112	20250304	164900	745971045	19910	19910	19910	19910	0
113	20250304	164800	745971045	19910	19910	19910	19910	0
114	20250304	164700	745971045	19910	19910	19910	19910	0
115	20250304	164600	745971045	19910	19910	19910	19910	0
116	20250304	164500	745971045	19910	19910	19910	19910	0
117	20250304	164400	745971045	19910	19910	19910	19910	0
118	20250304	164300	745971045	19910	19910	19910	19910	0
119	20250304	164200	745971045	19910	19910	19910	19910	0
120	20250304	164100	745971045	19910	19910	19910	19910	0
121	20250304	164000	745971045	19910	19910	19910	19910	0
122	20250304	163900	745971045	19910	19910	19910	19910	3008
123	20250304	163800	745971045	19910	19910	19910	19910	0
124	20250304	163700	745971045	19910	19910	19910	19910	0
125	20250304	163600	745971045	19910	19910	19910	19910	0
126	20250304	163500	745971045	19910	19910	19910	19910	0
127	20250304	163400	745971045	19910	19910	19910	19910	0
128	20250304	163300	745971045	19910	19910	19910	19910	0
129	20250304	163200	745971045	19910	19910	19910	19910	0
130	20250304	163100	745971045	19910	19910	19910	19910	0
131	20250304	163000	745971045	19910	19910	19910	19910	0
132	20250304	162900	745971045	19910	19910	19910	19910	0
133	20250304	162800	745971045	19910	19910	19910	19910	0
134	20250304	162700	745971045	19910	19910	19910	19910	0
135	20250304	162600	745971045	19910	19910	19910	19910	0
136	20250304	162500	745971045	19910	19910	19910	19910	0
137	20250304	162400	745971045	19910	19910	19910	19910	0
138	20250304	162300	745971045	19910	19910	19910	19910	0
139	20250304	162200	745971045	19910	19910	19910	19910	0
140	20250304	162100	745971045	19910	19910	19910	19910	0
141	20250304	162000	745971045	19910	19910	19910	19910	0
142	20250304	161900	745971045	19910	19910	19910	19910	0
143	20250304	161800	745971045	19910	19910	19910	19910	0
144	20250304	161700	745971045	19910	19910	19910	19910	0
145	20250304	161600	745971045	19910	19910	19910	19910	0
146	20250304	161500	745971045	19910	19910	19910	19910	0
147	20250304	161400	745971045	19910	19910	19910	19910	0
148	20250304	161300	745971045	19910	19910	19910	19910	0
149	20250304	161200	745971045	19910	19910	19910	19910	0
150	20250304	161100	745971045	19910	19910	19910	19910	0
151	20250304	161000	745971045	19910	19910	19910	19910	0
152	20250304	160900	745971045	19910	19910	19910	19910	3008
153	20250304	160800	745971045	19910	19910	19910	19910	0
154	20250304	160700	745971045	19910	19910	19910	19910	0
155	20250304	160600	745971045	19910	19910	19910	19910	0
156	20250304	160500	745971045	19910	19910	19910	19910	0
157	20250304	160400	745971045	19910	19910	19910	19910	0
158	20250304	160300	745971045	19910	19910	19910	19910	0
159	20250304	160200	745971045	19910	19910	19910	19910	0
160	20250304	160100	745971045	19910	19910	19910	19910	0
161	20250304	160000	745971045	19910	19910	19910	19910	0
162	20250304	155900	745971045	19910	19910	19910	19910	0
163	20250304	155800	745971045	19910	19910	19910	19910	0
164	20250304	155700	745971045	19910	19910	19910	19910	0
165	20250304	155600	745971045	19910	19910	19910	19910	0
166	20250304	155500	745971045	19910	19910	19910	19910	0
167	20250304	155400	745971045	19910	19910	19910	19910	0
168	20250304	155300	745971045	19910	19910	19910	19910	0
169	20250304	155200	745971045	19910	19910	19910	19910	0
170	20250304	155100	745971045	19910	19910	19910	19910	0
171	20250304	155000	745971045	19910	19910	19910	19910	0
172	20250304	154900	745971045	19910	19910	19910	19910	0
173	20250304	154800	745971045	19910	19910	19910	19910	0
174	20250304	154700	745971045	19910	19910	19910	19910	0
175	20250304	154600	745971045	19910	19910	19910	19910	0
176	20250304	154500	745971045	19910	19910	19910	19910	0
177	20250304	154400	745971045	19910	19910	19910	19910	0
178	20250304	154300	745971045	19910	19910	19910	19910	0
179	20250304	154200	745971045	19910	19910	19910	19910	0
180	20250304	154100	745971045	19910	19910	19910	19910	0
181	20250304	154000	745971045	19910	19910	19910	19910	0
182	20250304	153900	745971045	19910	19910	19910	19910	3008
183	20250304	153800	745971045	19910	19910	19910	19910	0
184	20250304	153700	745971045	19910	19910	19910	19910	0
185	20250304	153600	745971045	19910	19910	19910	19910	0
186	20250304	153500	745971045	19910	19910	19910	19910	0
187	20250304	153400	745971045	19910	19910	19910	19910	0
188	20250304	153300	745971045	19910	19910	19910	19910	0
189	20250304	153200	745971045	19910	19910	19910	19910	0
190	20250304	153100	745971045	19910	19910	19910	19910	0
191	20250304	153000	745971045	19910	19910	19910	19910	3008
192	20250304	152900	686081765	19960	19960	19960	19960	0
193	20250304	152800	686081765	19960	19960	19960	19960	0
194	20250304	152700	686081765	19960	19960	19960	19960	0
195	20250304	152600	686081765	19960	19960	19960	19960	0
196	20250304	152500	686081765	19960	19960	19960	19960	0
197	20250304	152400	686081765	19960	19960	19960	19960	0
198	20250304	152300	686081765	19960	19960	19960	19960	0
199	20250304	152200	686081765	19960	19960	19960	19960	0
200	20250304	152100	686081765	19960	19960	19960	19960	0
201	20250304	152000	686081765	19960	19960	19960	19960	0
202	20250304	151900	686081765	19960	19980	19980	19960	25
203	20250304	151800	685582465	19970	19970	19980	19970	78
204	20250304	151700	684024145	19970	19970	19980	19970	26
205	20250304	151600	683504875	19970	19970	19980	19970	56
206	20250304	151500	682386455	19970	19970	19970	19970	93
207	20250304	151400	680529245	19970	19970	19970	19970	4
208	20250304	151300	680449365	19970	19980	19980	19970	71
209	20250304	151200	679030835	19970	19970	19980	19970	136
210	20250304	151100	676313915	19970	19970	19970	19970	166
211	20250304	151000	672998895	19970	19970	19980	19970	19
212	20250304	150900	672619425	19980	19980	19980	19980	103
213	20250304	150800	670561485	19990	19990	19990	19990	145
214	20250304	150700	667662935	19990	19990	19990	19990	11
215	20250304	150600	667443045	19990	19990	19990	19990	7
216	20250304	150500	667303115	19990	19990	19990	19990	6
217	20250304	150400	667183175	19990	19990	19990	19990	29
218	20250304	150300	666603465	19990	19990	19990	19990	7
219	20250304	150200	666463535	19990	19990	19990	19990	5
220	20250304	150100	666363585	19990	19990	19990	19990	27
221	20250304	150000	665823855	19990	19990	19990	19990	21
222	20250304	145900	665404065	19990	19990	19990	19990	13
223	20250304	145800	665144195	19990	20000	20000	19990	1077
224	20250304	145700	643604305	20000	20000	20000	20000	44
225	20250304	145600	642724305	20000	20000	20000	20000	5
226	20250304	145500	642624305	20000	20000	20000	20000	5
227	20250304	145400	642524305	20000	20000	20000	20000	53
228	20250304	145300	641464305	20000	20050	20050	20000	57
229	20250304	145200	640322855	20050	20000	20050	20000	90
230	20250304	145100	638519205	20000	20050	20050	20000	110
231	20250304	145000	636317755	20000	20000	20000	20000	91
232	20250304	144900	634497755	20000	20000	20000	20000	5
233	20250304	144800	634397755	20000	20000	20050	20000	14
234	20250304	144700	634117505	20000	20000	20000	20000	5
235	20250304	144600	634017505	20000	20000	20050	20000	37
236	20250304	144500	633277205	20000	20000	20050	20000	36
237	20250304	144400	632555755	20000	20000	20000	20000	6
238	20250304	144300	632435755	20000	20000	20000	20000	5
239	20250304	144200	632335755	20050	20050	20050	20050	25
240	20250304	144100	631834505	20000	20000	20000	20000	1
241	20250304	144000	631814505	20050	20050	20050	20050	0
242	20250304	143900	631814505	20050	20050	20050	20050	50
243	20250304	143800	630812005	20050	20050	20050	20050	57
244	20250304	143700	629669155	20050	20050	20050	20050	30
245	20250304	143600	629067655	20050	20050	20050	20050	140
246	20250304	143500	626260655	20000	20050	20050	20000	323
247	20250304	143400	619788205	20000	20000	20000	20000	8
248	20250304	143300	619628205	20000	20000	20000	20000	0
249	20250304	143200	619628205	20000	20000	20000	20000	2
250	20250304	143100	619588205	20000	20000	20000	20000	27
251	20250304	143000	619048205	20000	20000	20000	20000	8
252	20250304	142900	618888205	20000	20000	20000	20000	127
253	20250304	142800	616348205	20000	20000	20000	20000	54
254	20250304	142700	615268205	20000	20000	20000	20000	8
255	20250304	142600	615108205	20000	20050	20050	20000	3
256	20250304	142500	615048155	20000	20000	20000	20000	2
257	20250304	142400	615008155	20000	20000	20000	20000	31
258	20250304	142300	614388155	20000	20000	20000	20000	2
259	20250304	142200	614348155	20000	20000	20000	20000	0
260	20250304	142100	614348155	20000	20000	20000	20000	0
261	20250304	142000	614348155	20000	20000	20000	20000	25
262	20250304	141900	613848155	20000	20000	20000	20000	2
263	20250304	141800	613808155	20050	20050	20050	20050	10
264	20250304	141700	613607655	20000	20000	20000	20000	28
265	20250304	141600	613047655	20000	20000	20000	20000	0
266	20250304	141500	613047655	20000	20000	20000	20000	0
267	20250304	141400	613047655	20000	20000	20000	20000	2
268	20250304	141300	613007655	20000	20000	20000	20000	77
269	20250304	141200	611467655	20050	20050	20050	20050	8
270	20250304	141100	611307255	20050	20050	20050	20050	2
271	20250304	141000	611267155	20100	20100	20100	20100	1
272	20250304	140900	611247055	20050	20050	20050	20050	27
273	20250304	140800	610705705	20050	20050	20050	20050	102
274	20250304	140700	608660605	20050	20050	20050	20050	237
275	20250304	140600	603908755	20000	20000	20000	20000	23
276	20250304	140500	603448755	20000	20000	20000	20000	2
277	20250304	140400	603408755	20000	20000	20000	20000	8
278	20250304	140300	603248755	20000	20000	20000	20000	20
279	20250304	140200	602848755	20000	20000	20000	20000	29
280	20250304	140100	602268755	20000	20000	20000	20000	89
281	20250304	140000	600488755	20000	20000	20000	20000	0
282	20250304	135900	600488755	20000	20000	20000	20000	6
283	20250304	135800	600368755	20000	20050	20050	20000	29
284	20250304	135700	599788455	20050	20050	20050	20050	9
285	20250304	135600	599608005	20050	20050	20050	20050	6
286	20250304	135500	599487705	20050	20100	20100	20050	29
287	20250304	135400	598906205	20050	20050	20050	20050	50
288	20250304	135300	597903705	20050	20050	20050	20050	6
289	20250304	135200	597783405	20050	20050	20050	20050	4
290	20250304	135100	597703205	20050	20050	20050	20050	29
291	20250304	135000	597121755	20050	20050	20050	20050	8
292	20250304	134900	596961355	20050	20100	20100	20050	91
293	20250304	134800	595136755	20050	20050	20050	20050	12
294	20250304	134700	594896155	19990	19990	20050	19990	460
295	20250304	134600	585676455	19990	20000	20000	19990	6
296	20250304	134500	585556475	20000	20000	20000	20000	4
297	20250304	134400	585476475	20000	20000	20000	20000	27
298	20250304	134300	584936475	20000	20000	20000	20000	32
299	20250304	134200	584296475	20000	20050	20050	20000	14
300	20250304	134100	584015975	20000	20000	20000	19990	109
301	20250304	134000	581836015	19980	20000	20000	19980	31
302	20250304	133900	581216575	20000	19990	20000	19990	88
303	20250304	133800	579457205	20000	20000	20000	20000	7
304	20250304	133700	579317205	19980	19990	19990	19980	36
305	20250304	133600	578597635	19980	20000	20000	19980	40
306	20250304	133500	577798175	20000	19980	20000	19980	83
307	20250304	133400	576139535	19960	19980	19990	19960	8
308	20250304	133300	575979745	19960	19960	19960	19950	86
309	20250304	133200	574263285	19960	19960	19980	19960	47
310	20250304	133100	573324805	19960	19980	19980	19960	31
311	20250304	133000	572705525	19960	19960	19960	19960	221
312	20250304	132900	568294365	19960	19960	19960	19960	104
313	20250304	132800	566218525	19960	19960	19960	19960	7
314	20250304	132700	566078805	19960	19960	19960	19960	4
315	20250304	132600	565998965	19960	19960	19970	19960	66
316	20250304	132500	564681005	19960	19960	19960	19960	31
317	20250304	132400	564062245	19960	19960	19960	19960	0
318	20250304	132300	564062245	19960	19960	19960	19960	8
319	20250304	132200	563902565	19970	19970	19970	19970	63
320	20250304	132100	562644455	19970	19970	19970	19970	4
321	20250304	132000	562564575	19970	19970	19970	19970	6
322	20250304	131900	562444755	19970	19970	19970	19970	3
323	20250304	131800	562384845	19970	19980	19980	19970	14
324	20250304	131700	562105165	19970	19960	19970	19960	107
325	20250304	131600	559968415	19960	19965	19965	19960	7
326	20250304	131500	559828670	19970	19960	19970	19960	64
327	20250304	131400	558550690	19960	19930	19960	19930	253
328	20250304	131300	553506890	19920	19920	19930	19920	8
329	20250304	131200	553347520	19920	19920	19920	19920	4
330	20250304	131100	553267840	19920	19920	19920	19920	28
331	20250304	131000	552710080	19920	19920	19920	19920	3
332	20250304	130900	552650320	19920	19920	19920	19920	5
333	20250304	130800	552550720	19920	19920	19920	19920	7
334	20250304	130700	552411280	19920	19920	19920	19920	34
335	20250304	130600	551734000	19920	19920	19920	19920	4
336	20250304	130500	551654320	19920	19920	19920	19920	0
337	20250304	130400	551654320	19920	19910	19920	19910	37
338	20250304	130300	550917310	19920	19920	19920	19910	245
339	20250304	130200	546037140	19920	19920	19920	19920	84
340	20250304	130100	544363860	19930	19920	19930	19920	6
341	20250304	130000	544244320	19920	19920	19920	19920	117
342	20250304	125900	541913680	19930	19920	19930	19920	15
343	20250304	125800	541614870	19920	19920	19920	19920	212
344	20250304	125700	537391830	19920	19920	19920	19920	278
345	20250304	125600	531854070	19920	19920	19920	19920	28
346	20250304	125500	531296310	19920	19920	19920	19920	0
347	20250304	125400	531296310	19920	19920	19920	19920	11
348	20250304	125300	531077190	19920	19920	19920	19920	35
349	20250304	125200	530379990	19910	19950	19950	19910	53
350	20250304	125100	529323600	19910	19910	19910	19910	3
351	20250304	125000	529263870	19920	19920	19920	19920	0
352	20250304	124900	529263870	19920	19910	19920	19910	182
353	20250304	124800	525638730	19910	19910	19910	19910	61
354	20250304	124700	524424220	19910	19920	19920	19910	254
355	20250304	124600	519365310	19920	19920	19920	19920	44
356	20250304	124500	518488830	19920	19920	19920	19920	87
357	20250304	124400	516755790	19920	19920	19920	19920	4
358	20250304	124300	516676110	19910	19910	19910	19910	4
359	20250304	124200	516596470	19910	19920	19920	19910	207
360	20250304	124100	512473730	19920	19910	19920	19910	125
361	20250304	124000	509984730	19910	19920	19920	19910	894
362	20250304	123900	492176830	19910	19920	19920	19910	17
363	20250304	123800	491838260	19910	19920	19920	19910	68
364	20250304	123700	490484240	19910	19910	19915	19910	37
365	20250304	123600	489747520	19910	19910	19920	19910	218
366	20250304	123500	485407050	19910	19980	19980	19910	3434
367	20250304	123400	416872440	19980	19980	19980	19980	30
368	20250304	123300	416273040	19980	19980	19980	19980	15
369	20250304	123200	415973340	19980	19980	19980	19980	4
370	20250304	123100	415893420	19980	19980	19980	19980	1
371	20250304	123000	415873440	19980	19980	19980	19980	33
372	20250304	122900	415214100	19980	19990	19990	19980	13
373	20250304	122800	414954350	19980	19980	19980	19980	4
374	20250304	122700	414874430	19980	19980	19980	19980	42
375	20250304	122600	414035270	19980	19980	19980	19980	0
376	20250304	122500	414035270	19980	19980	19980	19980	4
377	20250304	122400	413955350	19980	19980	19980	19980	37
378	20250304	122300	413216090	19980	19980	19980	19980	31
379	20250304	122200	412596710	19980	19980	19980	19980	49
380	20250304	122100	411617690	19980	19980	19980	19980	4
381	20250304	122000	411537770	19980	19980	19980	19980	12
382	20250304	121900	411298010	19980	19990	19990	19980	29
383	20250304	121800	410718570	19980	19980	19980	19980	7
384	20250304	121700	410578710	19980	19980	19980	19980	12
385	20250304	121600	410338950	19980	19980	19980	19980	27
386	20250304	121500	409799490	19980	19980	19980	19980	12
387	20250304	121400	409559730	19980	19980	19980	19980	7
388	20250304	121300	409419870	19980	19980	19980	19980	5
389	20250304	121200	409319970	19980	19980	19980	19980	29
390	20250304	121100	408740550	19980	19980	19980	19980	12
391	20250304	121000	408500790	19980	20000	20000	19980	2038
392	20250304	120900	367753170	20000	20000	20000	20000	204
393	20250304	120800	363673170	20000	20000	20000	20000	31
394	20250304	120700	363053170	20000	20000	20000	20000	12
395	20250304	120600	362813170	20000	20000	20000	20000	18
396	20250304	120500	362453170	20000	20000	20000	20000	30
397	20250304	120400	361853170	20000	20050	20050	20000	45
398	20250304	120300	360952670	20000	20050	20050	20000	13
399	20250304	120200	360692620	20000	20000	20000	20000	36
400	20250304	120100	359972620	20000	20000	20050	20000	35
401	20250304	120000	359272570	20000	20000	20000	20000	4
402	20250304	115900	359192570	20000	20000	20000	20000	7
403	20250304	115800	359052570	20050	20000	20050	20000	14
404	20250304	115700	358772070	20000	20000	20000	20000	84
405	20250304	115600	357092070	20000	20000	20000	20000	8
406	20250304	115500	356932070	20000	20000	20050	20000	6
407	20250304	115400	356812020	20000	20000	20000	20000	27
408	20250304	115300	356272020	20000	20000	20000	20000	15
409	20250304	115200	355972020	20000	20000	20000	20000	0
410	20250304	115100	355972020	20000	20000	20000	20000	4
411	20250304	115000	355892020	20000	20000	20000	20000	30
412	20250304	114900	355292020	20000	20000	20000	20000	12
413	20250304	114800	355052020	20000	20000	20000	20000	4
414	20250304	114700	354972020	20000	20000	20000	20000	3
415	20250304	114600	354912020	20000	20000	20000	20000	39
416	20250304	114500	354132020	20000	20000	20000	20000	12
417	20250304	114400	353892020	20000	20000	20000	20000	7
418	20250304	114300	353752020	20000	20000	20000	20000	4
419	20250304	114200	353672020	20000	20000	20000	20000	33
420	20250304	114100	353012020	20000	20000	20000	20000	7
421	20250304	114000	352872020	20000	20000	20000	20000	10
422	20250304	113900	352672020	20000	20000	20000	20000	62
423	20250304	113800	351432020	20000	20000	20000	20000	14
424	20250304	113700	351152020	20000	20000	20000	20000	13
425	20250304	113600	350892020	20000	20000	20000	20000	4
426	20250304	113500	350812020	20000	20000	20000	20000	39
427	20250304	113400	350032020	20000	20000	20000	20000	4
428	20250304	113300	349952020	20000	20000	20000	20000	12
429	20250304	113200	349712020	20000	20000	20000	20000	3
430	20250304	113100	349652020	20000	20050	20050	20000	27
431	20250304	113000	349111970	20000	20000	20000	20000	4
432	20250304	112900	349031970	20000	20000	20000	20000	4
433	20250304	112800	348951970	20000	20000	20000	20000	31
434	20250304	112700	348331970	20000	20000	20000	20000	0
435	20250304	112600	348331970	20000	20000	20000	20000	4
436	20250304	112500	348251970	20000	20000	20000	20000	7
437	20250304	112400	348111970	20000	20000	20050	20000	29
438	20250304	112300	347531920	20050	20000	20050	20000	8
439	20250304	112200	347371720	20000	20050	20050	20000	15
440	20250304	112100	347071120	20050	20050	20050	20000	9
441	20250304	112000	346890870	20000	20050	20050	20000	42
442	20250304	111900	346050270	20050	20000	20050	20000	11
443	20250304	111800	345830120	20050	20050	20050	20050	22
444	20250304	111700	345389020	20050	20000	20050	20000	109
445	20250304	111600	343208770	20000	20050	20050	20000	20
446	20250304	111500	342808120	20050	20050	20050	20000	8
447	20250304	111400	342647920	20050	20050	20050	20000	18
448	20250304	111300	342287220	20050	20050	20050	20000	108
449	20250304	111200	340123170	20000	20000	20000	20000	5
450	20250304	111100	340023170	20000	20000	20000	20000	4
451	20250304	111000	339943170	20000	20050	20050	20000	8
452	20250304	110900	339783120	20000	20000	20000	20000	30
453	20250304	110800	339183120	20000	20000	20000	20000	1
454	20250304	110700	339163120	20000	20000	20000	20000	7
455	20250304	110600	339023120	20000	20000	20000	20000	77
456	20250304	110500	337483120	20000	20000	20000	20000	4
457	20250304	110400	337403120	20000	20000	20000	20000	7
458	20250304	110300	337263120	20050	20050	20050	20050	3
459	20250304	110200	337202970	20000	20050	20100	20000	38
460	20250304	110100	336440370	20050	20050	20050	20000	230
461	20250304	110000	331829170	20050	20050	20050	20000	7
462	20250304	105900	331689020	20050	20000	20050	20000	38
463	20250304	105800	330928770	20000	20050	20050	20000	250
464	20250304	105700	325918020	20000	20000	20000	20000	4
465	20250304	105600	325838020	20000	20000	20000	20000	234
466	20250304	105500	321158020	20000	20000	20000	20000	30
467	20250304	105400	320558020	20000	20000	20000	20000	264
468	20250304	105300	315278020	20000	20000	20000	20000	6
469	20250304	105200	315158020	20000	20000	20000	20000	7
470	20250304	105100	315018020	20000	20000	20000	20000	27
471	20250304	105000	314478020	20000	20000	20000	20000	4
472	20250304	104900	314398020	19990	20000	20000	19990	8
473	20250304	104800	314238060	20000	20000	20000	20000	270
474	20250304	104700	308838060	19990	20000	20000	19990	29
475	20250304	104600	308258310	19990	20000	20000	19990	111
476	20250304	104500	306038450	20000	19990	20000	19990	7
477	20250304	104400	305898480	19990	20050	20050	19990	26
478	20250304	104300	305378680	20050	20000	20050	20000	68
479	20250304	104200	304016630	19990	20000	20000	19990	8
480	20250304	104100	303856660	20000	19990	20000	19990	171
481	20250304	104000	300437270	19980	19980	19980	19980	28
482	20250304	103900	299877830	19980	19990	19990	19980	14
483	20250304	103800	299598000	19980	19990	19990	19980	35
484	20250304	103700	298898680	19990	19980	19990	19980	68
485	20250304	103600	297539400	19980	20050	20050	19980	403
486	20250304	103500	289474600	20050	19990	20050	19990	128
487	20250304	103400	286914080	19990	19980	19990	19980	234
488	20250304	103300	282238240	19970	19970	19970	19970	29
489	20250304	103200	281659110	19970	19970	19970	19970	4
490	20250304	103100	281579230	19970	19970	19970	19970	5
491	20250304	103000	281479380	19970	19980	19980	19970	15
492	20250304	102900	281179770	19980	19980	19980	19970	29
493	20250304	102800	280600570	19980	19980	19980	19970	16
494	20250304	102700	280280930	19980	20000	20000	19960	780
495	20250304	102600	264694280	19990	20000	20000	19990	80
496	20250304	102500	263094950	20000	19990	20000	19990	29
497	20250304	102400	262515210	19990	19950	19990	19950	207
498	20250304	102300	258380250	19940	19950	19950	19940	149
499	20250304	102200	255407740	19940	19940	19950	19940	31
500	20250304	102100	254789570	19940	19940	19940	19940	65
501	20250304	102000	253493470	19950	19940	19950	19940	75
502	20250304	101900	251997960	19950	19950	19950	19950	10
503	20250304	101800	251798460	19960	19960	19960	19960	156
504	20250304	101700	248684700	19960	19960	19960	19960	4
505	20250304	101600	248604860	19940	19940	19940	19930	55
506	20250304	101500	247508200	19940	19930	19940	19930	22
507	20250304	101400	247069590	19940	19940	19940	19930	47
508	20250304	101300	246132640	19930	19940	19940	19930	27
509	20250304	101200	245594300	19930	19930	19930	19930	7
510	20250304	101100	245454790	19930	19930	19930	19930	31
511	20250304	101000	244836960	19940	19950	19950	19940	4
512	20250304	100900	244757190	19930	19940	19940	19930	246
513	20250304	100800	239851980	19940	19950	19950	19940	17
514	20250304	100700	239512880	19950	19950	19950	19940	25
515	20250304	100600	239014170	19950	19940	19950	19930	108
516	20250304	100500	236860380	19950	19950	19950	19950	11
517	20250304	100400	236640930	19950	19920	19960	19920	603
518	20250304	100300	224620990	19910	20000	20000	19910	1929
519	20250304	100200	186065640	20050	20050	20050	20050	17
520	20250304	100100	185724790	20050	20050	20100	20000	63
521	20250304	100000	184459540	20100	20050	20100	20050	333
522	20250304	095900	177782840	20050	20050	20050	20050	34
523	20250304	095800	177101140	20050	20050	20050	20050	4
524	20250304	095700	177020940	20050	20050	20050	20050	4
525	20250304	095600	176940740	20050	20050	20050	20050	29
526	20250304	095500	176359290	20100	20100	20100	20100	1
527	20250304	095400	176339190	20050	20100	20100	20050	5
528	20250304	095300	176238890	20100	20050	20100	20050	29
529	20250304	095200	175657190	20050	20100	20100	20050	665
530	20250304	095100	162292040	20100	20100	20100	20100	4
531	20250304	095000	162211640	20100	20150	20150	20100	135
532	20250304	094900	159493390	20150	20150	20200	20150	30
533	20250304	094800	158888790	20200	20150	20200	20150	40
534	20250304	094700	158082440	20200	20150	20200	20150	129
535	20250304	094600	155482940	20150	20150	20150	20150	53
536	20250304	094500	154414990	20100	20100	20100	20100	24
537	20250304	094400	153932590	20150	20150	20150	20150	2
538	20250304	094300	153892290	20150	20150	20150	20100	61
539	20250304	094200	152665940	20150	20150	20150	20150	20
540	20250304	094100	152262940	20150	20150	20200	20150	29
541	20250304	094000	151678540	20150	20150	20150	20100	299
542	20250304	093900	145668390	20150	20100	20150	20100	110
543	20250304	093800	143457340	20150	20100	20150	20100	73
544	20250304	093700	141989990	20150	20150	20150	20150	37
545	20250304	093600	141244440	20150	20150	20150	20050	343
546	20250304	093500	134346640	20250	20200	20250	20200	9
547	20250304	093400	134164540	20150	20250	20250	20150	24
548	20250304	093300	133680740	20250	20100	20250	20100	754
549	20250304	093200	118522440	20050	20050	20050	20050	5
550	20250304	093100	118422190	20100	20100	20100	20100	1
551	20250304	093000	118402090	20100	20100	20100	20050	51
552	20250304	092900	117378740	20100	20100	20100	20100	4
553	20250304	092800	117298340	20050	20050	20050	20050	167
554	20250304	092700	113949990	20050	20050	20050	20050	23
555	20250304	092600	113488840	20100	20100	20100	20100	1
556	20250304	092500	113468740	20100	20100	20100	20100	500
557	20250304	092400	103418740	20050	20100	20100	20050	86
558	20250304	092300	101691590	20050	20050	20050	20000	146
559	20250304	092200	98765390	20050	20050	20050	20050	14
560	20250304	092100	98484690	20050	20000	20050	20000	11
561	20250304	092000	98264640	20000	20000	20000	20000	0
562	20250304	091900	98264640	20000	19970	20000	19970	220
563	20250304	091800	93865580	19950	19940	19950	19930	168
564	20250304	091700	90515890	19930	19920	19930	19920	130
565	20250304	091600	87926050	19890	19950	19950	19890	93
566	20250304	091500	86072250	19960	20050	20050	19960	131
567	20250304	091400	83453260	20000	20000	20050	20000	18
568	20250304	091300	83093210	20050	20000	20050	19980	28
569	20250304	091200	82533510	20050	20200	20200	19990	67
570	20250304	091100	81193480	19980	20000	20000	19980	40
571	20250304	091000	80393860	20000	19860	20100	19860	310
572	20250304	090900	74203650	19960	19960	19960	19960	1
573	20250304	090800	74183690	19960	19870	19960	19860	276
574	20250304	090700	68701340	19870	19990	19990	19870	538
575	20250304	090600	58010540	19870	19960	19960	19870	675
576	20250304	090500	44587140	19960	19880	19960	19880	106
577	20250304	090400	42473380	19870	19870	19870	19870	301
578	20250304	090300	36492510	19870	19900	19990	19870	111
579	20250304	090200	34282260	19900	20000	20000	19900	879
580	20250304	090100	16783850	20000	20100	20100	20000	65
581	20250304	090000	15483750	20100	20100	20100	20000	771