KissMeData/211050/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204700	698328290	5770	5770	5770	5770	1751
3	20250304	204600	698328290	5770	5770	5770	5770	0
4	20250304	204500	698328290	5770	5770	5770	5770	0
5	20250304	204400	698328290	5770	5770	5770	5770	0
6	20250304	204300	698328290	5770	5770	5770	5770	0
7	20250304	204200	698328290	5770	5770	5770	5770	0
8	20250304	204100	698328290	5770	5770	5770	5770	0
9	20250304	204000	698328290	5770	5770	5770	5770	0
10	20250304	203900	698328290	5770	5770	5770	5770	0
11	20250304	203800	698328290	5770	5770	5770	5770	0
12	20250304	203700	698328290	5770	5770	5770	5770	0
13	20250304	203600	698328290	5770	5770	5770	5770	0
14	20250304	203500	698328290	5770	5770	5770	5770	0
15	20250304	203400	698328290	5770	5770	5770	5770	0
16	20250304	203300	698328290	5770	5770	5770	5770	0
17	20250304	203200	698328290	5770	5770	5770	5770	0
18	20250304	203100	698328290	5770	5770	5770	5770	0
19	20250304	203000	698328290	5770	5770	5770	5770	0
20	20250304	202900	698328290	5770	5770	5770	5770	0
21	20250304	202800	698328290	5770	5770	5770	5770	0
22	20250304	202700	698328290	5770	5770	5770	5770	0
23	20250304	202600	698328290	5770	5770	5770	5770	0
24	20250304	202500	698328290	5770	5770	5770	5770	0
25	20250304	202400	698328290	5770	5770	5770	5770	0
26	20250304	202300	698328290	5770	5770	5770	5770	0
27	20250304	202200	698328290	5770	5770	5770	5770	0
28	20250304	202100	698328290	5770	5770	5770	5770	0
29	20250304	202000	698328290	5770	5770	5770	5770	0
30	20250304	201900	698328290	5770	5770	5770	5770	0
31	20250304	201800	698328290	5770	5770	5770	5770	0
32	20250304	201700	698328290	5770	5770	5770	5770	1751
33	20250304	201600	698328290	5770	5770	5770	5770	0
34	20250304	201500	698328290	5770	5770	5770	5770	0
35	20250304	201400	698328290	5770	5770	5770	5770	0
36	20250304	201300	698328290	5770	5770	5770	5770	0
37	20250304	201200	698328290	5770	5770	5770	5770	0
38	20250304	201100	698328290	5770	5770	5770	5770	0
39	20250304	201000	698328290	5770	5770	5770	5770	0
40	20250304	200900	698328290	5770	5770	5770	5770	0
41	20250304	200800	698328290	5770	5770	5770	5770	0
42	20250304	200700	698328290	5770	5770	5770	5770	0
43	20250304	200600	698328290	5770	5770	5770	5770	0
44	20250304	200500	698328290	5770	5770	5770	5770	0
45	20250304	200400	698328290	5770	5770	5770	5770	0
46	20250304	200300	698328290	5770	5770	5770	5770	0
47	20250304	200200	698328290	5770	5770	5770	5770	0
48	20250304	200100	698328290	5770	5770	5770	5770	0
49	20250304	200000	698328290	5770	5770	5770	5770	0
50	20250304	195900	698328290	5770	5770	5770	5770	0
51	20250304	195800	698328290	5770	5770	5770	5770	0
52	20250304	195700	698328290	5770	5770	5770	5770	0
53	20250304	195600	698328290	5770	5770	5770	5770	0
54	20250304	195500	698328290	5770	5770	5770	5770	0
55	20250304	195400	698328290	5770	5770	5770	5770	0
56	20250304	195300	698328290	5770	5770	5770	5770	0
57	20250304	195200	698328290	5770	5770	5770	5770	0
58	20250304	195100	698328290	5770	5770	5770	5770	0
59	20250304	195000	698328290	5770	5770	5770	5770	0
60	20250304	194900	698328290	5770	5770	5770	5770	0
61	20250304	194800	698328290	5770	5770	5770	5770	0
62	20250304	194700	698328290	5770	5770	5770	5770	1751
63	20250304	194600	698328290	5770	5770	5770	5770	0
64	20250304	194500	698328290	5770	5770	5770	5770	0
65	20250304	194400	698328290	5770	5770	5770	5770	0
66	20250304	194300	698328290	5770	5770	5770	5770	0
67	20250304	194200	698328290	5770	5770	5770	5770	0
68	20250304	194100	698328290	5770	5770	5770	5770	0
69	20250304	194000	698328290	5770	5770	5770	5770	0
70	20250304	193900	698328290	5770	5770	5770	5770	0
71	20250304	193800	698328290	5770	5770	5770	5770	0
72	20250304	193700	698328290	5770	5770	5770	5770	0
73	20250304	193600	698328290	5770	5770	5770	5770	0
74	20250304	193500	698328290	5770	5770	5770	5770	0
75	20250304	193400	698328290	5770	5770	5770	5770	0
76	20250304	193300	698328290	5770	5770	5770	5770	0
77	20250304	193200	698328290	5770	5770	5770	5770	0
78	20250304	193100	698328290	5770	5770	5770	5770	0
79	20250304	193000	698328290	5770	5770	5770	5770	0
80	20250304	192900	698328290	5770	5770	5770	5770	0
81	20250304	192800	698328290	5770	5770	5770	5770	0
82	20250304	192700	698328290	5770	5770	5770	5770	0
83	20250304	192600	698328290	5770	5770	5770	5770	0
84	20250304	192500	698328290	5770	5770	5770	5770	0
85	20250304	192400	698328290	5770	5770	5770	5770	0
86	20250304	192300	698328290	5770	5770	5770	5770	0
87	20250304	192200	698328290	5770	5770	5770	5770	0
88	20250304	192100	698328290	5770	5770	5770	5770	0
89	20250304	192000	698328290	5770	5770	5770	5770	0
90	20250304	191900	698328290	5770	5770	5770	5770	0
91	20250304	191800	698328290	5770	5770	5770	5770	0
92	20250304	191700	698328290	5770	5770	5770	5770	1751
93	20250304	191600	698328290	5770	5770	5770	5770	0
94	20250304	191500	698328290	5770	5770	5770	5770	0
95	20250304	191400	698328290	5770	5770	5770	5770	0
96	20250304	191300	698328290	5770	5770	5770	5770	0
97	20250304	191200	698328290	5770	5770	5770	5770	0
98	20250304	191100	698328290	5770	5770	5770	5770	0
99	20250304	191000	698328290	5770	5770	5770	5770	0
100	20250304	190900	698328290	5770	5770	5770	5770	0
101	20250304	190800	698328290	5770	5770	5770	5770	0
102	20250304	190700	698328290	5770	5770	5770	5770	0
103	20250304	190600	698328290	5770	5770	5770	5770	0
104	20250304	190500	698328290	5770	5770	5770	5770	0
105	20250304	190400	698328290	5770	5770	5770	5770	0
106	20250304	190300	698328290	5770	5770	5770	5770	0
107	20250304	190200	698328290	5770	5770	5770	5770	0
108	20250304	190100	698328290	5770	5770	5770	5770	0
109	20250304	190000	698328290	5770	5770	5770	5770	0
110	20250304	185900	698328290	5770	5770	5770	5770	0
111	20250304	185800	698328290	5770	5770	5770	5770	0
112	20250304	185700	698328290	5770	5770	5770	5770	0
113	20250304	185600	698328290	5770	5770	5770	5770	0
114	20250304	185500	698328290	5770	5770	5770	5770	0
115	20250304	185400	698328290	5770	5770	5770	5770	0
116	20250304	185300	698328290	5770	5770	5770	5770	0
117	20250304	185200	698328290	5770	5770	5770	5770	0
118	20250304	185100	698328290	5770	5770	5770	5770	0
119	20250304	185000	698328290	5770	5770	5770	5770	0
120	20250304	184900	698328290	5770	5770	5770	5770	0
121	20250304	184800	698328290	5770	5770	5770	5770	0
122	20250304	184700	698328290	5770	5770	5770	5770	1751
123	20250304	184600	698328290	5770	5770	5770	5770	0
124	20250304	184500	698328290	5770	5770	5770	5770	0
125	20250304	184400	698328290	5770	5770	5770	5770	0
126	20250304	184300	698328290	5770	5770	5770	5770	0
127	20250304	184200	698328290	5770	5770	5770	5770	0
128	20250304	184100	698328290	5770	5770	5770	5770	0
129	20250304	184000	698328290	5770	5770	5770	5770	0
130	20250304	183900	698328290	5770	5770	5770	5770	0
131	20250304	183800	698328290	5770	5770	5770	5770	0
132	20250304	183700	698328290	5770	5770	5770	5770	0
133	20250304	183600	698328290	5770	5770	5770	5770	0
134	20250304	183500	698328290	5770	5770	5770	5770	0
135	20250304	183400	698328290	5770	5770	5770	5770	0
136	20250304	183300	698328290	5770	5770	5770	5770	0
137	20250304	183200	698328290	5770	5770	5770	5770	0
138	20250304	183100	698328290	5770	5770	5770	5770	0
139	20250304	183000	698328290	5770	5770	5770	5770	0
140	20250304	182900	698328290	5770	5770	5770	5770	0
141	20250304	182800	698328290	5770	5770	5770	5770	0
142	20250304	182700	698328290	5770	5770	5770	5770	0
143	20250304	182600	698328290	5770	5770	5770	5770	0
144	20250304	182500	698328290	5770	5770	5770	5770	0
145	20250304	182400	698328290	5770	5770	5770	5770	0
146	20250304	182300	698328290	5770	5770	5770	5770	0
147	20250304	182200	698328290	5770	5770	5770	5770	0
148	20250304	182100	698328290	5770	5770	5770	5770	0
149	20250304	182000	698328290	5770	5770	5770	5770	0
150	20250304	181900	698328290	5770	5770	5770	5770	0
151	20250304	181800	698328290	5770	5770	5770	5770	0
152	20250304	181700	698328290	5770	5770	5770	5770	1751
153	20250304	181600	698328290	5770	5770	5770	5770	0
154	20250304	181500	698328290	5770	5770	5770	5770	0
155	20250304	181400	698328290	5770	5770	5770	5770	0
156	20250304	181300	698328290	5770	5770	5770	5770	0
157	20250304	181200	698328290	5770	5770	5770	5770	0
158	20250304	181100	698328290	5770	5770	5770	5770	0
159	20250304	181000	698328290	5770	5770	5770	5770	0
160	20250304	180900	698328290	5770	5770	5770	5770	0
161	20250304	180800	698328290	5770	5770	5770	5770	0
162	20250304	180700	698328290	5770	5770	5770	5770	0
163	20250304	180600	698328290	5770	5770	5770	5770	0
164	20250304	180500	698328290	5770	5770	5770	5770	0
165	20250304	180400	698328290	5770	5770	5770	5770	0
166	20250304	180300	698328290	5770	5770	5770	5770	0
167	20250304	180200	698328290	5770	5770	5770	5770	0
168	20250304	180100	698328290	5770	5770	5770	5770	0
169	20250304	180000	698328290	5770	5770	5770	5770	0
170	20250304	175900	698328290	5770	5770	5770	5770	0
171	20250304	175800	698328290	5770	5770	5770	5770	0
172	20250304	175700	698328290	5770	5770	5770	5770	0
173	20250304	175600	698328290	5770	5770	5770	5770	0
174	20250304	175500	698328290	5770	5770	5770	5770	0
175	20250304	175400	698328290	5770	5770	5770	5770	0
176	20250304	175300	698328290	5770	5770	5770	5770	0
177	20250304	175200	698328290	5770	5770	5770	5770	0
178	20250304	175100	698328290	5770	5770	5770	5770	0
179	20250304	175000	698328290	5770	5770	5770	5770	0
180	20250304	174900	698328290	5770	5770	5770	5770	0
181	20250304	174800	698328290	5770	5770	5770	5770	0
182	20250304	174700	698328290	5770	5770	5770	5770	1751
183	20250304	174600	698328290	5770	5770	5770	5770	0
184	20250304	174500	698328290	5770	5770	5770	5770	0
185	20250304	174400	698328290	5770	5770	5770	5770	0
186	20250304	174300	698328290	5770	5770	5770	5770	0
187	20250304	174200	698328290	5770	5770	5770	5770	0
188	20250304	174100	698328290	5770	5770	5770	5770	0
189	20250304	174000	698328290	5770	5770	5770	5770	0
190	20250304	173900	698328290	5770	5770	5770	5770	0
191	20250304	173800	698328290	5770	5770	5770	5770	0
192	20250304	173700	698328290	5770	5770	5770	5770	0
193	20250304	173600	698328290	5770	5770	5770	5770	0
194	20250304	173500	698328290	5770	5770	5770	5770	0
195	20250304	173400	698328290	5770	5770	5770	5770	0
196	20250304	173300	698328290	5770	5770	5770	5770	0
197	20250304	173200	698328290	5770	5770	5770	5770	0
198	20250304	173100	698328290	5770	5770	5770	5770	0
199	20250304	173000	698328290	5770	5770	5770	5770	0
200	20250304	172900	698328290	5770	5770	5770	5770	0
201	20250304	172800	698328290	5770	5770	5770	5770	0
202	20250304	172700	698328290	5770	5770	5770	5770	0
203	20250304	172600	698328290	5770	5770	5770	5770	0
204	20250304	172500	698328290	5770	5770	5770	5770	0
205	20250304	172400	698328290	5770	5770	5770	5770	0
206	20250304	172300	698328290	5770	5770	5770	5770	0
207	20250304	172200	698328290	5770	5770	5770	5770	0
208	20250304	172100	698328290	5770	5770	5770	5770	0
209	20250304	172000	698328290	5770	5770	5770	5770	0
210	20250304	171900	698328290	5770	5770	5770	5770	0
211	20250304	171800	698328290	5770	5770	5770	5770	0
212	20250304	171700	698328290	5770	5770	5770	5770	1751
213	20250304	171600	698328290	5770	5770	5770	5770	0
214	20250304	171500	698328290	5770	5770	5770	5770	0
215	20250304	171400	698328290	5770	5770	5770	5770	0
216	20250304	171300	698328290	5770	5770	5770	5770	0
217	20250304	171200	698328290	5770	5770	5770	5770	0
218	20250304	171100	698328290	5770	5770	5770	5770	0
219	20250304	171000	698328290	5770	5770	5770	5770	0
220	20250304	170900	698328290	5770	5770	5770	5770	0
221	20250304	170800	698328290	5770	5770	5770	5770	0
222	20250304	170700	698328290	5770	5770	5770	5770	0
223	20250304	170600	698328290	5770	5770	5770	5770	0
224	20250304	170500	698328290	5770	5770	5770	5770	0
225	20250304	170400	698328290	5770	5770	5770	5770	0
226	20250304	170300	698328290	5770	5770	5770	5770	0
227	20250304	170200	698328290	5770	5770	5770	5770	0
228	20250304	170100	698328290	5770	5770	5770	5770	0
229	20250304	170000	698328290	5770	5770	5770	5770	0
230	20250304	165900	698328290	5770	5770	5770	5770	0
231	20250304	165800	698328290	5770	5770	5770	5770	0
232	20250304	165700	698328290	5770	5770	5770	5770	0
233	20250304	165600	698328290	5770	5770	5770	5770	0
234	20250304	165500	698328290	5770	5770	5770	5770	0
235	20250304	165400	698328290	5770	5770	5770	5770	0
236	20250304	165300	698328290	5770	5770	5770	5770	0
237	20250304	165200	698328290	5770	5770	5770	5770	0
238	20250304	165100	698328290	5770	5770	5770	5770	0
239	20250304	165000	698328290	5770	5770	5770	5770	0
240	20250304	164900	698328290	5770	5770	5770	5770	0
241	20250304	164800	698328290	5770	5770	5770	5770	0
242	20250304	164700	698328290	5770	5770	5770	5770	1751
243	20250304	164600	698328290	5770	5770	5770	5770	0
244	20250304	164500	698328290	5770	5770	5770	5770	0
245	20250304	164400	698328290	5770	5770	5770	5770	0
246	20250304	164300	698328290	5770	5770	5770	5770	0
247	20250304	164200	698328290	5770	5770	5770	5770	0
248	20250304	164100	698328290	5770	5770	5770	5770	0
249	20250304	164000	698328290	5770	5770	5770	5770	0
250	20250304	163900	698328290	5770	5770	5770	5770	0
251	20250304	163800	698328290	5770	5770	5770	5770	0
252	20250304	163700	698328290	5770	5770	5770	5770	0
253	20250304	163600	698328290	5770	5770	5770	5770	0
254	20250304	163500	698328290	5770	5770	5770	5770	0
255	20250304	163400	698328290	5770	5770	5770	5770	0
256	20250304	163300	698328290	5770	5770	5770	5770	0
257	20250304	163200	698328290	5770	5770	5770	5770	0
258	20250304	163100	698328290	5770	5770	5770	5770	0
259	20250304	163000	698328290	5770	5770	5770	5770	0
260	20250304	162900	698328290	5770	5770	5770	5770	0
261	20250304	162800	698328290	5770	5770	5770	5770	0
262	20250304	162700	698328290	5770	5770	5770	5770	0
263	20250304	162600	698328290	5770	5770	5770	5770	0
264	20250304	162500	698328290	5770	5770	5770	5770	0
265	20250304	162400	698328290	5770	5770	5770	5770	0
266	20250304	162300	698328290	5770	5770	5770	5770	0
267	20250304	162200	698328290	5770	5770	5770	5770	0
268	20250304	162100	698328290	5770	5770	5770	5770	0
269	20250304	162000	698328290	5770	5770	5770	5770	0
270	20250304	161900	698328290	5770	5770	5770	5770	0
271	20250304	161800	698328290	5770	5770	5770	5770	0
272	20250304	161700	698328290	5770	5770	5770	5770	1751
273	20250304	161600	698328290	5770	5770	5770	5770	0
274	20250304	161500	698328290	5770	5770	5770	5770	0
275	20250304	161400	698328290	5770	5770	5770	5770	0
276	20250304	161300	698328290	5770	5770	5770	5770	0
277	20250304	161200	698328290	5770	5770	5770	5770	0
278	20250304	161100	698328290	5770	5770	5770	5770	0
279	20250304	161000	698328290	5770	5770	5770	5770	0
280	20250304	160900	698328290	5770	5770	5770	5770	0
281	20250304	160800	698328290	5770	5770	5770	5770	0
282	20250304	160700	698328290	5770	5770	5770	5770	0
283	20250304	160600	698328290	5770	5770	5770	5770	0
284	20250304	160500	698328290	5770	5770	5770	5770	0
285	20250304	160400	698328290	5770	5770	5770	5770	0
286	20250304	160300	698328290	5770	5770	5770	5770	0
287	20250304	160200	698328290	5770	5770	5770	5770	0
288	20250304	160100	698328290	5770	5770	5770	5770	0
289	20250304	160000	698328290	5770	5770	5770	5770	0
290	20250304	155900	698328290	5770	5770	5770	5770	0
291	20250304	155800	698328290	5770	5770	5770	5770	0
292	20250304	155700	698328290	5770	5770	5770	5770	0
293	20250304	155600	698328290	5770	5770	5770	5770	0
294	20250304	155500	698328290	5770	5770	5770	5770	0
295	20250304	155400	698328290	5770	5770	5770	5770	0
296	20250304	155300	698328290	5770	5770	5770	5770	0
297	20250304	155200	698328290	5770	5770	5770	5770	0
298	20250304	155100	698328290	5770	5770	5770	5770	0
299	20250304	155000	698328290	5770	5770	5770	5770	0
300	20250304	154900	698328290	5770	5770	5770	5770	0
301	20250304	154800	698328290	5770	5770	5770	5770	0
302	20250304	154700	698328290	5770	5770	5770	5770	1751
303	20250304	154600	698328290	5770	5770	5770	5770	0
304	20250304	154500	698328290	5770	5770	5770	5770	0
305	20250304	154400	698328290	5770	5770	5770	5770	0
306	20250304	154300	698328290	5770	5770	5770	5770	0
307	20250304	154200	698328290	5770	5770	5770	5770	0
308	20250304	154100	698328290	5770	5770	5770	5770	0
309	20250304	154000	698328290	5770	5770	5770	5770	0
310	20250304	153900	698328290	5770	5770	5770	5770	0
311	20250304	153800	698328290	5770	5770	5770	5770	0
312	20250304	153700	698328290	5770	5770	5770	5770	0
313	20250304	153600	698328290	5770	5770	5770	5770	0
314	20250304	153500	698328290	5770	5770	5770	5770	0
315	20250304	153400	698328290	5770	5770	5770	5770	0
316	20250304	153300	698328290	5770	5770	5770	5770	0
317	20250304	153200	698328290	5770	5770	5770	5770	0
318	20250304	153100	698328290	5770	5770	5770	5770	0
319	20250304	153000	698328290	5770	5770	5770	5770	1751
320	20250304	152900	688225020	5800	5800	5800	5800	0
321	20250304	152800	688225020	5800	5800	5800	5800	0
322	20250304	152700	688225020	5800	5800	5800	5800	0
323	20250304	152600	688225020	5800	5800	5800	5800	0
324	20250304	152500	688225020	5800	5800	5800	5800	0
325	20250304	152400	688225020	5800	5800	5800	5800	0
326	20250304	152300	688225020	5800	5800	5800	5800	0
327	20250304	152200	688225020	5800	5800	5800	5800	0
328	20250304	152100	688225020	5800	5800	5800	5800	0
329	20250304	152000	688225020	5800	5800	5800	5800	0
330	20250304	151900	688225020	5800	5800	5800	5800	182
331	20250304	151800	687169420	5800	5820	5820	5800	175
332	20250304	151700	686152280	5820	5820	5830	5820	148
333	20250304	151600	685290300	5800	5820	5820	5800	771
334	20250304	151500	680808480	5800	5820	5820	5800	233
335	20250304	151400	679456180	5820	5820	5830	5820	327
336	20250304	151300	677552810	5820	5800	5820	5800	187
337	20250304	151200	676467310	5820	5830	5830	5810	215
338	20250304	151100	675214510	5830	5810	5850	5810	826
339	20250304	151000	670383170	5810	5800	5850	5790	244
340	20250304	150900	668965580	5800	5810	5810	5790	7383
341	20250304	150800	626146870	5830	5820	5830	5820	132
342	20250304	150700	625378170	5840	5840	5840	5820	128
343	20250304	150600	624630770	5840	5840	5840	5840	153
344	20250304	150500	623737250	5840	5840	5840	5820	1135
345	20250304	150400	617129570	5840	5840	5840	5840	45
346	20250304	150300	616866770	5840	5840	5840	5840	225
347	20250304	150200	615552770	5840	5840	5840	5820	125
348	20250304	150100	614822850	5830	5820	5840	5820	48
349	20250304	150000	614542790	5850	5820	5850	5820	183
350	20250304	145900	613472860	5830	5850	5850	5810	1046
351	20250304	145800	607387390	5850	5840	5850	5830	185
352	20250304	145700	606305450	5860	5870	5870	5840	99
353	20250304	145600	605725550	5870	5870	5870	5870	140
354	20250304	145500	604903750	5870	5870	5870	5860	223
355	20250304	145400	603594900	5870	5870	5870	5870	71
356	20250304	145300	603178130	5870	5870	5870	5860	321
357	20250304	145200	601294720	5870	5870	5870	5870	69
358	20250304	145100	600889690	5870	5870	5870	5860	551
359	20250304	145000	597655470	5870	5870	5870	5870	69
360	20250304	144900	597250440	5870	5870	5870	5860	235
361	20250304	144800	595871140	5870	5870	5870	5870	230
362	20250304	144700	594521040	5870	5870	5870	5860	205
363	20250304	144600	593317840	5870	5870	5870	5870	170
364	20250304	144500	592319940	5870	5870	5870	5860	212
365	20250304	144400	591075650	5870	5870	5870	5870	279
366	20250304	144300	589437920	5870	5870	5870	5870	91
367	20250304	144200	588903750	5860	5870	5870	5860	301
368	20250304	144100	587137030	5870	5860	5870	5850	305
369	20250304	144000	585347500	5860	5870	5870	5860	168
370	20250304	143900	584362570	5870	5860	5870	5860	171
371	20250304	143800	583360280	5860	5850	5860	5850	106
372	20250304	143700	582739730	5850	5850	5850	5850	278
373	20250304	143600	581113430	5860	5860	5860	5850	84
374	20250304	143500	580621580	5860	5860	5860	5860	117
375	20250304	143400	579935960	5860	5860	5860	5850	160
376	20250304	143300	578998750	5860	5860	5860	5860	153
377	20250304	143200	578102170	5860	5840	5870	5840	4826
378	20250304	143100	549831960	5840	5840	5840	5840	46
379	20250304	143000	549563320	5840	5850	5850	5830	1304
380	20250304	142900	541957540	5880	5880	5880	5880	199
381	20250304	142800	540787420	5860	5880	5880	5860	298
382	20250304	142700	539035500	5880	5880	5880	5880	122
383	20250304	142600	538318140	5880	5860	5880	5850	64
384	20250304	142500	537942210	5870	5880	5880	5870	315
385	20250304	142400	536091240	5880	5870	5880	5870	2046
386	20250304	142300	524080990	5870	5870	5870	5870	208
387	20250304	142200	522860030	5870	5870	5870	5870	154
388	20250304	142100	521956050	5870	5870	5870	5870	139
389	20250304	142000	521140120	5870	5870	5870	5870	100
390	20250304	141900	520553120	5870	5870	5870	5860	84
391	20250304	141800	520060190	5870	5870	5870	5870	301
392	20250304	141700	518293320	5870	5870	5870	5860	77
393	20250304	141600	517841480	5870	5870	5870	5870	193
394	20250304	141500	516708570	5870	5870	5870	5870	153
395	20250304	141400	515810460	5870	5870	5870	5850	167
396	20250304	141300	514830290	5870	5870	5870	5860	131
397	20250304	141200	514061480	5870	5870	5870	5870	68
398	20250304	141100	513662320	5870	5870	5870	5870	278
399	20250304	141000	512030460	5870	5870	5870	5870	84
400	20250304	140900	511537380	5870	5870	5870	5870	193
401	20250304	140800	510404470	5870	5870	5870	5870	61
402	20250304	140700	510046400	5870	5870	5870	5870	249
403	20250304	140600	508584770	5870	5870	5870	5860	144
404	20250304	140500	507739950	5870	5870	5870	5870	91
405	20250304	140400	507205780	5870	5870	5870	5870	186
406	20250304	140300	506113960	5870	5870	5870	5870	175
407	20250304	140200	505086710	5870	5870	5870	5870	185
408	20250304	140100	504000760	5870	5870	5870	5870	2545
409	20250304	140000	489061610	5870	5870	5870	5870	286
410	20250304	135900	487382790	5870	5870	5870	5870	207
411	20250304	135800	486167700	5870	5870	5870	5870	85
412	20250304	135700	485668750	5870	5870	5870	5870	169
413	20250304	135600	484676720	5870	5870	5870	5870	193
414	20250304	135500	483543810	5870	5870	5870	5870	191
415	20250304	135400	482422640	5870	5870	5870	5870	69
416	20250304	135300	482017610	5870	5870	5870	5870	134
417	20250304	135200	481231030	5870	5870	5870	5870	230
418	20250304	135100	479880930	5870	5870	5870	5870	69
419	20250304	135000	479475900	5870	5870	5870	5860	186
420	20250304	134900	478384240	5870	5870	5870	5870	69
421	20250304	134800	477979210	5870	5870	5870	5870	278
422	20250304	134700	476347350	5870	5870	5870	5860	85
423	20250304	134600	475848560	5870	5870	5870	5870	93
424	20250304	134500	475302650	5870	5860	5870	5860	199
425	20250304	134400	474135980	5860	5860	5860	5860	0
426	20250304	134300	474135980	5860	5870	5870	5860	221
427	20250304	134200	472839920	5870	5870	5870	5870	0
428	20250304	134100	472839920	5870	5860	5870	5860	320
429	20250304	134000	470964010	5860	5860	5860	5860	23
430	20250304	133900	470829230	5860	5860	5860	5860	71
431	20250304	133800	470413170	5860	5850	5860	5850	184
432	20250304	133700	469335980	5830	5830	5830	5830	0
433	20250304	133600	469335980	5830	5840	5840	5830	101
434	20250304	133500	468746550	5840	5870	5870	5840	204
435	20250304	133400	467549340	5860	5860	5860	5860	197
436	20250304	133300	466394920	5850	5850	5850	5850	190
437	20250304	133200	465283420	5860	5870	5870	5860	115
438	20250304	133100	464608420	5870	5870	5870	5870	54
439	20250304	133000	464291440	5870	5870	5870	5870	122
440	20250304	132900	463575300	5860	5870	5870	5860	160
441	20250304	132800	462636200	5870	5870	5870	5870	0
442	20250304	132700	462636200	5870	5870	5870	5870	94
443	20250304	132600	462084420	5870	5870	5870	5860	246
444	20250304	132500	460641110	5870	5870	5870	5870	116
445	20250304	132400	459960190	5860	5870	5870	5860	301
446	20250304	132300	458195640	5860	5860	5860	5860	0
447	20250304	132200	458195640	5860	5860	5865	5860	246
448	20250304	132100	456753975	5860	5860	5860	5860	430
449	20250304	132000	454234175	5860	5850	5860	5850	97
450	20250304	131900	453665775	5850	5850	5850	5850	270
451	20250304	131800	452086275	5845	5850	5850	5845	103
452	20250304	131700	451483745	5850	5850	5850	5850	68
453	20250304	131600	451085945	5850	5850	5850	5850	23
454	20250304	131500	450951395	5850	5840	5850	5840	177
455	20250304	131400	449917455	5840	5840	5840	5840	33
456	20250304	131300	449724735	5840	5840	5840	5840	71
457	20250304	131200	449310095	5850	5850	5850	5850	54
458	20250304	131100	448994195	5820	5840	5840	5820	475
459	20250304	131000	446226195	5830	5830	5830	5830	20
460	20250304	130900	446109595	5830	5850	5850	5830	256
461	20250304	130800	444614315	5850	5850	5850	5850	125
462	20250304	130700	443883065	5850	5850	5850	5850	146
463	20250304	130600	443028965	5850	5850	5850	5850	71
464	20250304	130500	442613615	5850	5860	5860	5850	218
465	20250304	130400	441336395	5860	5860	5860	5860	179
466	20250304	130300	440287455	5860	5860	5860	5860	148
467	20250304	130200	439420175	5860	5860	5860	5860	0
468	20250304	130100	439420175	5860	5860	5860	5860	261
469	20250304	130000	437890715	5860	5860	5860	5860	131
470	20250304	125900	437123055	5860	5860	5860	5860	71
471	20250304	125800	436706995	5860	5860	5860	5860	166
472	20250304	125700	435734235	5860	5860	5860	5860	0
473	20250304	125600	435734235	5860	5870	5870	5860	200
474	20250304	125500	434560385	5860	5860	5860	5860	0
475	20250304	125400	434560385	5860	5870	5870	5860	302
476	20250304	125300	432788505	5860	5860	5860	5860	108
477	20250304	125200	432155625	5860	5860	5860	5860	94
478	20250304	125100	431604785	5860	5860	5860	5860	386
479	20250304	125000	429342825	5850	5860	5860	5850	86
480	20250304	124900	428839015	5860	5865	5865	5850	268
481	20250304	124800	427269495	5865	5870	5870	5865	146
482	20250304	124700	426413130	5870	5870	5870	5870	148
483	20250304	124600	425544370	5870	5870	5870	5870	15
484	20250304	124500	425456320	5870	5870	5870	5870	206
485	20250304	124400	424247100	5870	5865	5870	5865	69
486	20250304	124300	423842145	5870	5870	5870	5870	94
487	20250304	124200	423290365	5870	5870	5870	5870	53
488	20250304	124100	422979255	5870	5870	5870	5870	131
489	20250304	124000	422210285	5870	5850	5870	5850	449
490	20250304	123900	419579135	5860	5870	5870	5860	68
491	20250304	123800	419180505	5870	5870	5870	5870	202
492	20250304	123700	417994765	5870	5870	5870	5870	68
493	20250304	123600	417595605	5870	5870	5870	5870	120
494	20250304	123500	416891205	5870	5880	5880	5870	69
495	20250304	123400	416485645	5870	5880	5880	5870	265
496	20250304	123300	414929865	5880	5880	5880	5880	191
497	20250304	123200	413806785	5870	5870	5870	5870	0
498	20250304	123100	413806785	5870	5870	5870	5870	76
499	20250304	123000	413360665	5870	5870	5870	5870	160
500	20250304	122900	412421465	5870	5870	5870	5870	147
501	20250304	122800	411558575	5870	5870	5870	5870	54
502	20250304	122700	411241595	5870	5870	5870	5870	147
503	20250304	122600	410378705	5870	5870	5870	5870	123
504	20250304	122500	409656695	5870	5870	5870	5870	39
505	20250304	122400	409427765	5860	5860	5860	5860	18
506	20250304	122300	409322285	5860	5860	5860	5860	221
507	20250304	122200	408027225	5870	5870	5870	5870	87
508	20250304	122100	407516535	5870	5870	5870	5870	83
509	20250304	122000	407029325	5870	5870	5870	5870	84
510	20250304	121900	406536245	5880	5880	5880	5880	332
511	20250304	121800	404584085	5880	5880	5880	5880	38
512	20250304	121700	404360645	5880	5880	5880	5880	71
513	20250304	121600	403943165	5880	5880	5880	5880	200
514	20250304	121500	402767165	5880	5880	5880	5880	71
515	20250304	121400	402349685	5880	5880	5880	5880	93
516	20250304	121300	401802845	5880	5880	5880	5880	0
517	20250304	121200	401802845	5880	5880	5880	5880	270
518	20250304	121100	400215245	5880	5880	5880	5880	0
519	20250304	121000	400215245	5880	5880	5880	5880	109
520	20250304	120900	399574325	5880	5880	5880	5880	53
521	20250304	120800	399262685	5880	5880	5880	5880	194
522	20250304	120700	398121965	5880	5880	5880	5880	76
523	20250304	120600	397675085	5880	5880	5880	5880	0
524	20250304	120500	397675085	5880	5880	5880	5880	213
525	20250304	120400	396422645	5880	5880	5880	5880	108
526	20250304	120300	395787605	5880	5880	5880	5880	111
527	20250304	120200	395134925	5880	5880	5880	5880	429
528	20250304	120100	392612405	5880	5880	5880	5880	216
529	20250304	120000	391342325	5880	5880	5880	5880	54
530	20250304	115900	391024805	5880	5880	5880	5880	16
531	20250304	115800	390930725	5880	5880	5880	5880	197
532	20250304	115700	389772365	5880	5880	5880	5880	122
533	20250304	115600	389055005	5880	5880	5880	5880	94
534	20250304	115500	388502285	5880	5880	5880	5880	69
535	20250304	115400	388096565	5880	5880	5880	5880	94
536	20250304	115300	387543845	5880	5880	5880	5880	176
537	20250304	115200	386508965	5880	5880	5880	5880	30
538	20250304	115100	386332565	5880	5880	5880	5880	123
539	20250304	115000	385609325	5880	5880	5880	5880	152
540	20250304	114900	384715565	5880	5880	5880	5880	87
541	20250304	114800	384204005	5880	5880	5880	5880	54
542	20250304	114700	383886485	5880	5880	5880	5880	94
543	20250304	114600	383333765	5880	5880	5880	5880	176
544	20250304	114500	382298885	5880	5880	5880	5880	23
545	20250304	114400	382163645	5880	5870	5880	5870	87
546	20250304	114300	381652095	5880	5870	5880	5870	55
547	20250304	114200	381328705	5870	5880	5880	5870	306
548	20250304	114100	379529525	5880	5880	5880	5880	77
549	20250304	114000	379076765	5880	5880	5880	5880	487
550	20250304	113900	376213205	5880	5880	5880	5880	160
551	20250304	113800	375272405	5880	5880	5880	5880	40
552	20250304	113700	375037205	5880	5880	5880	5880	71
553	20250304	113600	374619725	5880	5870	5880	5870	77
554	20250304	113500	374167065	5880	5880	5880	5880	180
555	20250304	113400	373108665	5890	5885	5890	5875	162
556	20250304	113300	372155650	5890	5880	5890	5880	2842
557	20250304	113200	355442260	5880	5850	5880	5850	4226
558	20250304	113100	330639120	5820	5820	5820	5820	9
559	20250304	113000	330586740	5830	5830	5830	5830	110
560	20250304	112900	329945440	5850	5850	5850	5850	53
561	20250304	112800	329635390	5840	5840	5840	5840	72
562	20250304	112700	329214910	5840	5840	5840	5840	183
563	20250304	112600	328146190	5820	5820	5820	5820	71
564	20250304	112500	327732970	5820	5840	5840	5820	78
565	20250304	112400	327277930	5810	5800	5810	5800	1894
566	20250304	112300	316291660	5800	5800	5800	5800	0
567	20250304	112200	316291660	5800	5800	5800	5800	0
568	20250304	112100	316291660	5800	5840	5840	5800	2239
569	20250304	112000	303304540	5840	5820	5840	5820	107
570	20250304	111900	302679680	5840	5810	5840	5810	23
571	20250304	111800	302546020	5810	5810	5810	5810	0
572	20250304	111700	302546020	5810	5810	5810	5810	0
573	20250304	111600	302546020	5810	5810	5810	5810	608
574	20250304	111500	299013540	5810	5810	5810	5810	0
575	20250304	111400	299013540	5810	5810	5810	5810	0
576	20250304	111300	299013540	5810	5810	5810	5810	107
577	20250304	111200	298391870	5810	5810	5810	5810	10
578	20250304	111100	298333770	5810	5810	5810	5810	0
579	20250304	111000	298333770	5810	5810	5810	5810	0
580	20250304	110900	298333770	5810	5810	5810	5810	1023
581	20250304	110800	292390140	5800	5800	5800	5800	0
582	20250304	110700	292390140	5800	5850	5850	5800	706
583	20250304	110600	288295290	5860	5800	5860	5800	1000
584	20250304	110500	282448840	5800	5800	5800	5800	116
585	20250304	110400	281776040	5790	5790	5790	5790	0
586	20250304	110300	281776040	5790	5790	5790	5790	500
587	20250304	110200	278881040	5800	5830	5830	5800	674
588	20250304	110100	274966080	5830	5830	5830	5830	0
589	20250304	110000	274966080	5830	5830	5830	5830	0
590	20250304	105900	274966080	5830	5830	5830	5830	0
591	20250304	105800	274966080	5830	5830	5830	5830	108
592	20250304	105700	274336440	5830	5830	5830	5830	0
593	20250304	105600	274336440	5830	5830	5830	5830	0
594	20250304	105500	274336440	5830	5830	5830	5830	0
595	20250304	105400	274336440	5830	5830	5830	5830	107
596	20250304	105300	273712630	5830	5830	5830	5830	0
597	20250304	105200	273712630	5830	5830	5830	5830	0
598	20250304	105100	273712630	5830	5830	5830	5830	0
599	20250304	105000	273712630	5830	5830	5830	5830	109
600	20250304	104900	273077160	5830	5830	5830	5830	0
601	20250304	104800	273077160	5830	5830	5830	5830	0
602	20250304	104700	273077160	5830	5830	5830	5830	108
603	20250304	104600	272447520	5830	5830	5830	5830	0
604	20250304	104500	272447520	5830	5830	5830	5830	3
605	20250304	104400	272430030	5830	5830	5830	5830	0
606	20250304	104300	272430030	5830	5830	5830	5830	107
607	20250304	104200	271806220	5830	5830	5830	5830	0
608	20250304	104100	271806220	5830	5830	5830	5830	73
609	20250304	104000	271380630	5830	5830	5830	5830	0
610	20250304	103900	271380630	5830	5830	5830	5830	109
611	20250304	103800	270745160	5810	5810	5810	5810	26
612	20250304	103700	270594100	5810	5830	5830	5810	392
613	20250304	103600	268314420	5810	5810	5810	5810	0
614	20250304	103500	268314420	5810	5810	5810	5810	0
615	20250304	103400	268314420	5810	5840	5840	5810	443
616	20250304	103300	265735930	5860	5860	5860	5860	0
617	20250304	103200	265735930	5860	5850	5860	5840	2990
618	20250304	103100	248274240	5870	5870	5870	5870	0
619	20250304	103000	248274240	5870	5870	5870	5870	5
620	20250304	102900	248244890	5855	5855	5855	5855	4
621	20250304	102800	248221470	5870	5870	5870	5840	1116
622	20250304	102700	241700550	5870	5870	5870	5870	0
623	20250304	102600	241700550	5870	5870	5870	5870	1
624	20250304	102500	241694680	5870	5870	5870	5870	107
625	20250304	102400	241066590	5870	5870	5870	5870	0
626	20250304	102300	241066590	5870	5870	5870	5870	1
627	20250304	102200	241060720	5840	5840	5840	5840	0
628	20250304	102100	241060720	5840	5850	5850	5840	336
629	20250304	102000	239097340	5850	5850	5850	5850	0
630	20250304	101900	239097340	5850	5855	5855	5850	599
631	20250304	101800	235591195	5855	5855	5855	5855	1
632	20250304	101700	235585340	5860	5860	5860	5860	108
633	20250304	101600	234952460	5860	5860	5860	5860	0
634	20250304	101500	234952460	5860	5860	5860	5860	1
635	20250304	101400	234946600	5860	5870	5870	5860	105
636	20250304	101300	234331250	5860	5860	5860	5860	107
637	20250304	101200	233704230	5860	5860	5860	5860	0
638	20250304	101100	233704230	5860	5860	5860	5860	108
639	20250304	101000	233071350	5870	5840	5870	5840	15
640	20250304	100900	232983450	5870	5870	5870	5870	0
641	20250304	100800	232983450	5870	5870	5870	5870	0
642	20250304	100700	232983450	5870	5870	5870	5870	1
643	20250304	100600	232977580	5860	5860	5860	5860	108
644	20250304	100500	232344700	5860	5860	5860	5860	0
645	20250304	100400	232344700	5860	5820	5860	5820	10051
646	20250304	100300	173461410	5830	5830	5830	5830	0
647	20250304	100200	173461410	5830	5830	5830	5830	108
648	20250304	100100	172831770	5830	5840	5840	5830	184
649	20250304	100000	171758410	5840	5840	5840	5840	0
650	20250304	095900	171758410	5840	5860	5860	5840	150
651	20250304	095800	170881230	5860	5860	5860	5860	8
652	20250304	095700	170834350	5860	5860	5860	5860	18
653	20250304	095600	170728870	5860	5860	5860	5860	14
654	20250304	095500	170646830	5860	5850	5860	5840	229
655	20250304	095400	169306060	5850	5860	5860	5850	52
656	20250304	095300	169001760	5860	5860	5860	5860	0
657	20250304	095200	169001760	5860	5860	5860	5860	107
658	20250304	095100	168374740	5850	5850	5850	5850	1033
659	20250304	095000	162331690	5860	5860	5860	5860	0
660	20250304	094900	162331690	5860	5860	5860	5860	0
661	20250304	094800	162331690	5860	5850	5860	5850	180
662	20250304	094700	161277960	5850	5850	5850	5850	6
663	20250304	094600	161242860	5850	5850	5850	5850	0
664	20250304	094500	161242860	5850	5850	5850	5850	108
665	20250304	094400	160611060	5800	5800	5800	5800	0
666	20250304	094300	160611060	5800	5830	5830	5770	1966
667	20250304	094200	149220820	5830	5830	5830	5830	0
668	20250304	094100	149220820	5830	5860	5860	5830	308
669	20250304	094000	147416180	5860	5860	5860	5860	180
670	20250304	093900	146361380	5860	5830	5860	5830	1141
671	20250304	093800	139675210	5860	5830	5860	5800	2204
672	20250304	093700	126810910	5800	5810	5820	5800	924
673	20250304	093600	121434960	5780	5780	5780	5780	28
674	20250304	093500	121273120	5800	5800	5800	5800	841
675	20250304	093400	116395320	5780	5790	5820	5780	2964
676	20250304	093300	99259430	5790	5780	5790	5780	22
677	20250304	093200	99132130	5780	5780	5780	5780	22
678	20250304	093100	99004970	5790	5830	5830	5790	2759
679	20250304	093000	83019150	5840	5830	5840	5820	140
680	20250304	092900	82203600	5840	5840	5840	5840	108
681	20250304	092800	81572880	5840	5840	5840	5840	0
682	20250304	092700	81572880	5840	5840	5840	5840	0
683	20250304	092600	81572880	5840	5840	5840	5840	0
684	20250304	092500	81572880	5840	5840	5840	5840	108
685	20250304	092400	80942160	5840	5840	5840	5840	0
686	20250304	092300	80942160	5840	5840	5840	5840	0
687	20250304	092200	80942160	5840	5840	5840	5840	110
688	20250304	092100	80299760	5840	5840	5840	5840	0
689	20250304	092000	80299760	5840	5840	5840	5840	116
690	20250304	091900	79622320	5850	5850	5850	5850	0
691	20250304	091800	79622320	5850	5850	5850	5850	107
692	20250304	091700	78996370	5850	5850	5850	5850	10
693	20250304	091600	78937870	5850	5850	5850	5840	145
694	20250304	091500	78089650	5860	5860	5860	5860	162
695	20250304	091400	77140330	5840	5840	5840	5840	0
696	20250304	091300	77140330	5840	5840	5840	5840	1002
697	20250304	091200	71288650	5840	5840	5840	5840	0
698	20250304	091100	71288650	5840	5850	5850	5840	650
699	20250304	091000	67487300	5850	5850	5850	5850	20
700	20250304	090900	67370300	5850	5850	5850	5850	1
701	20250304	090800	67364450	5850	5850	5850	5850	19
702	20250304	090700	67253300	5860	5860	5860	5860	0
703	20250304	090600	67253300	5860	5860	5860	5850	2427
704	20250304	090500	53031280	5860	5860	5860	5860	614
705	20250304	090400	49433240	5860	5790	5860	5790	2274
706	20250304	090300	36177600	5860	5860	5860	5860	1
707	20250304	090200	36171740	5860	5860	5860	5860	1030
708	20250304	090100	30135940	5860	5860	5860	5860	3
709	20250304	090000	30118360	5860	5850	5860	5850	5140