KissMeData/282720/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211300	319766475	9200	9200	9200	9200	842
3	20250304	211200	319766475	9200	9200	9200	9200	0
4	20250304	211100	319766475	9200	9200	9200	9200	0
5	20250304	211000	319766475	9200	9200	9200	9200	0
6	20250304	210900	319766475	9200	9200	9200	9200	0
7	20250304	210800	319766475	9200	9200	9200	9200	0
8	20250304	210700	319766475	9200	9200	9200	9200	0
9	20250304	210600	319766475	9200	9200	9200	9200	0
10	20250304	210500	319766475	9200	9200	9200	9200	0
11	20250304	210400	319766475	9200	9200	9200	9200	0
12	20250304	210300	319766475	9200	9200	9200	9200	0
13	20250304	210200	319766475	9200	9200	9200	9200	0
14	20250304	210100	319766475	9200	9200	9200	9200	0
15	20250304	210000	319766475	9200	9200	9200	9200	0
16	20250304	205900	319766475	9200	9200	9200	9200	0
17	20250304	205800	319766475	9200	9200	9200	9200	0
18	20250304	205700	319766475	9200	9200	9200	9200	0
19	20250304	205600	319766475	9200	9200	9200	9200	0
20	20250304	205500	319766475	9200	9200	9200	9200	0
21	20250304	205400	319766475	9200	9200	9200	9200	0
22	20250304	205300	319766475	9200	9200	9200	9200	0
23	20250304	205200	319766475	9200	9200	9200	9200	0
24	20250304	205100	319766475	9200	9200	9200	9200	0
25	20250304	205000	319766475	9200	9200	9200	9200	0
26	20250304	204900	319766475	9200	9200	9200	9200	0
27	20250304	204800	319766475	9200	9200	9200	9200	0
28	20250304	204700	319766475	9200	9200	9200	9200	0
29	20250304	204600	319766475	9200	9200	9200	9200	0
30	20250304	204500	319766475	9200	9200	9200	9200	0
31	20250304	204400	319766475	9200	9200	9200	9200	0
32	20250304	204300	319766475	9200	9200	9200	9200	842
33	20250304	204200	319766475	9200	9200	9200	9200	0
34	20250304	204100	319766475	9200	9200	9200	9200	0
35	20250304	204000	319766475	9200	9200	9200	9200	0
36	20250304	203900	319766475	9200	9200	9200	9200	0
37	20250304	203800	319766475	9200	9200	9200	9200	0
38	20250304	203700	319766475	9200	9200	9200	9200	0
39	20250304	203600	319766475	9200	9200	9200	9200	0
40	20250304	203500	319766475	9200	9200	9200	9200	0
41	20250304	203400	319766475	9200	9200	9200	9200	0
42	20250304	203300	319766475	9200	9200	9200	9200	0
43	20250304	203200	319766475	9200	9200	9200	9200	0
44	20250304	203100	319766475	9200	9200	9200	9200	0
45	20250304	203000	319766475	9200	9200	9200	9200	0
46	20250304	202900	319766475	9200	9200	9200	9200	0
47	20250304	202800	319766475	9200	9200	9200	9200	0
48	20250304	202700	319766475	9200	9200	9200	9200	0
49	20250304	202600	319766475	9200	9200	9200	9200	0
50	20250304	202500	319766475	9200	9200	9200	9200	0
51	20250304	202400	319766475	9200	9200	9200	9200	0
52	20250304	202300	319766475	9200	9200	9200	9200	0
53	20250304	202200	319766475	9200	9200	9200	9200	0
54	20250304	202100	319766475	9200	9200	9200	9200	0
55	20250304	202000	319766475	9200	9200	9200	9200	0
56	20250304	201900	319766475	9200	9200	9200	9200	0
57	20250304	201800	319766475	9200	9200	9200	9200	0
58	20250304	201700	319766475	9200	9200	9200	9200	0
59	20250304	201600	319766475	9200	9200	9200	9200	0
60	20250304	201500	319766475	9200	9200	9200	9200	0
61	20250304	201400	319766475	9200	9200	9200	9200	0
62	20250304	201300	319766475	9200	9200	9200	9200	842
63	20250304	201200	319766475	9200	9200	9200	9200	0
64	20250304	201100	319766475	9200	9200	9200	9200	0
65	20250304	201000	319766475	9200	9200	9200	9200	0
66	20250304	200900	319766475	9200	9200	9200	9200	0
67	20250304	200800	319766475	9200	9200	9200	9200	0
68	20250304	200700	319766475	9200	9200	9200	9200	0
69	20250304	200600	319766475	9200	9200	9200	9200	0
70	20250304	200500	319766475	9200	9200	9200	9200	0
71	20250304	200400	319766475	9200	9200	9200	9200	0
72	20250304	200300	319766475	9200	9200	9200	9200	0
73	20250304	200200	319766475	9200	9200	9200	9200	0
74	20250304	200100	319766475	9200	9200	9200	9200	0
75	20250304	200000	319766475	9200	9200	9200	9200	0
76	20250304	195900	319766475	9200	9200	9200	9200	0
77	20250304	195800	319766475	9200	9200	9200	9200	0
78	20250304	195700	319766475	9200	9200	9200	9200	0
79	20250304	195600	319766475	9200	9200	9200	9200	0
80	20250304	195500	319766475	9200	9200	9200	9200	0
81	20250304	195400	319766475	9200	9200	9200	9200	0
82	20250304	195300	319766475	9200	9200	9200	9200	0
83	20250304	195200	319766475	9200	9200	9200	9200	0
84	20250304	195100	319766475	9200	9200	9200	9200	0
85	20250304	195000	319766475	9200	9200	9200	9200	0
86	20250304	194900	319766475	9200	9200	9200	9200	0
87	20250304	194800	319766475	9200	9200	9200	9200	0
88	20250304	194700	319766475	9200	9200	9200	9200	0
89	20250304	194600	319766475	9200	9200	9200	9200	0
90	20250304	194500	319766475	9200	9200	9200	9200	0
91	20250304	194400	319766475	9200	9200	9200	9200	0
92	20250304	194300	319766475	9200	9200	9200	9200	842
93	20250304	194200	319766475	9200	9200	9200	9200	0
94	20250304	194100	319766475	9200	9200	9200	9200	0
95	20250304	194000	319766475	9200	9200	9200	9200	0
96	20250304	193900	319766475	9200	9200	9200	9200	0
97	20250304	193800	319766475	9200	9200	9200	9200	0
98	20250304	193700	319766475	9200	9200	9200	9200	0
99	20250304	193600	319766475	9200	9200	9200	9200	0
100	20250304	193500	319766475	9200	9200	9200	9200	0
101	20250304	193400	319766475	9200	9200	9200	9200	0
102	20250304	193300	319766475	9200	9200	9200	9200	0
103	20250304	193200	319766475	9200	9200	9200	9200	0
104	20250304	193100	319766475	9200	9200	9200	9200	0
105	20250304	193000	319766475	9200	9200	9200	9200	0
106	20250304	192900	319766475	9200	9200	9200	9200	0
107	20250304	192800	319766475	9200	9200	9200	9200	0
108	20250304	192700	319766475	9200	9200	9200	9200	0
109	20250304	192600	319766475	9200	9200	9200	9200	0
110	20250304	192500	319766475	9200	9200	9200	9200	0
111	20250304	192400	319766475	9200	9200	9200	9200	0
112	20250304	192300	319766475	9200	9200	9200	9200	0
113	20250304	192200	319766475	9200	9200	9200	9200	0
114	20250304	192100	319766475	9200	9200	9200	9200	0
115	20250304	192000	319766475	9200	9200	9200	9200	0
116	20250304	191900	319766475	9200	9200	9200	9200	0
117	20250304	191800	319766475	9200	9200	9200	9200	0
118	20250304	191700	319766475	9200	9200	9200	9200	0
119	20250304	191600	319766475	9200	9200	9200	9200	0
120	20250304	191500	319766475	9200	9200	9200	9200	0
121	20250304	191400	319766475	9200	9200	9200	9200	0
122	20250304	191300	319766475	9200	9200	9200	9200	842
123	20250304	191200	319766475	9200	9200	9200	9200	0
124	20250304	191100	319766475	9200	9200	9200	9200	0
125	20250304	191000	319766475	9200	9200	9200	9200	0
126	20250304	190900	319766475	9200	9200	9200	9200	0
127	20250304	190800	319766475	9200	9200	9200	9200	0
128	20250304	190700	319766475	9200	9200	9200	9200	0
129	20250304	190600	319766475	9200	9200	9200	9200	0
130	20250304	190500	319766475	9200	9200	9200	9200	0
131	20250304	190400	319766475	9200	9200	9200	9200	0
132	20250304	190300	319766475	9200	9200	9200	9200	0
133	20250304	190200	319766475	9200	9200	9200	9200	0
134	20250304	190100	319766475	9200	9200	9200	9200	0
135	20250304	190000	319766475	9200	9200	9200	9200	0
136	20250304	185900	319766475	9200	9200	9200	9200	0
137	20250304	185800	319766475	9200	9200	9200	9200	0
138	20250304	185700	319766475	9200	9200	9200	9200	0
139	20250304	185600	319766475	9200	9200	9200	9200	0
140	20250304	185500	319766475	9200	9200	9200	9200	0
141	20250304	185400	319766475	9200	9200	9200	9200	0
142	20250304	185300	319766475	9200	9200	9200	9200	0
143	20250304	185200	319766475	9200	9200	9200	9200	0
144	20250304	185100	319766475	9200	9200	9200	9200	0
145	20250304	185000	319766475	9200	9200	9200	9200	0
146	20250304	184900	319766475	9200	9200	9200	9200	0
147	20250304	184800	319766475	9200	9200	9200	9200	0
148	20250304	184700	319766475	9200	9200	9200	9200	0
149	20250304	184600	319766475	9200	9200	9200	9200	0
150	20250304	184500	319766475	9200	9200	9200	9200	0
151	20250304	184400	319766475	9200	9200	9200	9200	0
152	20250304	184300	319766475	9200	9200	9200	9200	842
153	20250304	184200	319766475	9200	9200	9200	9200	0
154	20250304	184100	319766475	9200	9200	9200	9200	0
155	20250304	184000	319766475	9200	9200	9200	9200	0
156	20250304	183900	319766475	9200	9200	9200	9200	0
157	20250304	183800	319766475	9200	9200	9200	9200	0
158	20250304	183700	319766475	9200	9200	9200	9200	0
159	20250304	183600	319766475	9200	9200	9200	9200	0
160	20250304	183500	319766475	9200	9200	9200	9200	0
161	20250304	183400	319766475	9200	9200	9200	9200	0
162	20250304	183300	319766475	9200	9200	9200	9200	0
163	20250304	183200	319766475	9200	9200	9200	9200	0
164	20250304	183100	319766475	9200	9200	9200	9200	0
165	20250304	183000	319766475	9200	9200	9200	9200	0
166	20250304	182900	319766475	9200	9200	9200	9200	0
167	20250304	182800	319766475	9200	9200	9200	9200	0
168	20250304	182700	319766475	9200	9200	9200	9200	0
169	20250304	182600	319766475	9200	9200	9200	9200	0
170	20250304	182500	319766475	9200	9200	9200	9200	0
171	20250304	182400	319766475	9200	9200	9200	9200	0
172	20250304	182300	319766475	9200	9200	9200	9200	0
173	20250304	182200	319766475	9200	9200	9200	9200	0
174	20250304	182100	319766475	9200	9200	9200	9200	0
175	20250304	182000	319766475	9200	9200	9200	9200	0
176	20250304	181900	319766475	9200	9200	9200	9200	0
177	20250304	181800	319766475	9200	9200	9200	9200	0
178	20250304	181700	319766475	9200	9200	9200	9200	0
179	20250304	181600	319766475	9200	9200	9200	9200	0
180	20250304	181500	319766475	9200	9200	9200	9200	0
181	20250304	181400	319766475	9200	9200	9200	9200	0
182	20250304	181300	319766475	9200	9200	9200	9200	842
183	20250304	181200	319766475	9200	9200	9200	9200	0
184	20250304	181100	319766475	9200	9200	9200	9200	0
185	20250304	181000	319766475	9200	9200	9200	9200	0
186	20250304	180900	319766475	9200	9200	9200	9200	0
187	20250304	180800	319766475	9200	9200	9200	9200	0
188	20250304	180700	319766475	9200	9200	9200	9200	0
189	20250304	180600	319766475	9200	9200	9200	9200	0
190	20250304	180500	319766475	9200	9200	9200	9200	0
191	20250304	180400	319766475	9200	9200	9200	9200	0
192	20250304	180300	319766475	9200	9200	9200	9200	0
193	20250304	180200	319766475	9200	9200	9200	9200	0
194	20250304	180100	319766475	9200	9200	9200	9200	0
195	20250304	180000	319766475	9200	9200	9200	9200	0
196	20250304	175900	319766475	9200	9200	9200	9200	0
197	20250304	175800	319766475	9200	9200	9200	9200	0
198	20250304	175700	319766475	9200	9200	9200	9200	0
199	20250304	175600	319766475	9200	9200	9200	9200	0
200	20250304	175500	319766475	9200	9200	9200	9200	0
201	20250304	175400	319766475	9200	9200	9200	9200	0
202	20250304	175300	319766475	9200	9200	9200	9200	0
203	20250304	175200	319766475	9200	9200	9200	9200	0
204	20250304	175100	319766475	9200	9200	9200	9200	0
205	20250304	175000	319766475	9200	9200	9200	9200	0
206	20250304	174900	319766475	9200	9200	9200	9200	0
207	20250304	174800	319766475	9200	9200	9200	9200	0
208	20250304	174700	319766475	9200	9200	9200	9200	0
209	20250304	174600	319766475	9200	9200	9200	9200	0
210	20250304	174500	319766475	9200	9200	9200	9200	0
211	20250304	174400	319766475	9200	9200	9200	9200	0
212	20250304	174300	319766475	9200	9200	9200	9200	842
213	20250304	174200	319766475	9200	9200	9200	9200	0
214	20250304	174100	319766475	9200	9200	9200	9200	0
215	20250304	174000	319766475	9200	9200	9200	9200	0
216	20250304	173900	319766475	9200	9200	9200	9200	0
217	20250304	173800	319766475	9200	9200	9200	9200	0
218	20250304	173700	319766475	9200	9200	9200	9200	0
219	20250304	173600	319766475	9200	9200	9200	9200	0
220	20250304	173500	319766475	9200	9200	9200	9200	0
221	20250304	173400	319766475	9200	9200	9200	9200	0
222	20250304	173300	319766475	9200	9200	9200	9200	0
223	20250304	173200	319766475	9200	9200	9200	9200	0
224	20250304	173100	319766475	9200	9200	9200	9200	0
225	20250304	173000	319766475	9200	9200	9200	9200	0
226	20250304	172900	319766475	9200	9200	9200	9200	0
227	20250304	172800	319766475	9200	9200	9200	9200	0
228	20250304	172700	319766475	9200	9200	9200	9200	0
229	20250304	172600	319766475	9200	9200	9200	9200	0
230	20250304	172500	319766475	9200	9200	9200	9200	0
231	20250304	172400	319766475	9200	9200	9200	9200	0
232	20250304	172300	319766475	9200	9200	9200	9200	0
233	20250304	172200	319766475	9200	9200	9200	9200	0
234	20250304	172100	319766475	9200	9200	9200	9200	0
235	20250304	172000	319766475	9200	9200	9200	9200	0
236	20250304	171900	319766475	9200	9200	9200	9200	0
237	20250304	171800	319766475	9200	9200	9200	9200	0
238	20250304	171700	319766475	9200	9200	9200	9200	0
239	20250304	171600	319766475	9200	9200	9200	9200	0
240	20250304	171500	319766475	9200	9200	9200	9200	0
241	20250304	171400	319766475	9200	9200	9200	9200	0
242	20250304	171300	319766475	9200	9200	9200	9200	842
243	20250304	171200	319766475	9200	9200	9200	9200	0
244	20250304	171100	319766475	9200	9200	9200	9200	0
245	20250304	171000	319766475	9200	9200	9200	9200	0
246	20250304	170900	319766475	9200	9200	9200	9200	0
247	20250304	170800	319766475	9200	9200	9200	9200	0
248	20250304	170700	319766475	9200	9200	9200	9200	0
249	20250304	170600	319766475	9200	9200	9200	9200	0
250	20250304	170500	319766475	9200	9200	9200	9200	0
251	20250304	170400	319766475	9200	9200	9200	9200	0
252	20250304	170300	319766475	9200	9200	9200	9200	0
253	20250304	170200	319766475	9200	9200	9200	9200	0
254	20250304	170100	319766475	9200	9200	9200	9200	0
255	20250304	170000	319766475	9200	9200	9200	9200	0
256	20250304	165900	319766475	9200	9200	9200	9200	0
257	20250304	165800	319766475	9200	9200	9200	9200	0
258	20250304	165700	319766475	9200	9200	9200	9200	0
259	20250304	165600	319766475	9200	9200	9200	9200	0
260	20250304	165500	319766475	9200	9200	9200	9200	0
261	20250304	165400	319766475	9200	9200	9200	9200	0
262	20250304	165300	319766475	9200	9200	9200	9200	0
263	20250304	165200	319766475	9200	9200	9200	9200	0
264	20250304	165100	319766475	9200	9200	9200	9200	0
265	20250304	165000	319766475	9200	9200	9200	9200	0
266	20250304	164900	319766475	9200	9200	9200	9200	0
267	20250304	164800	319766475	9200	9200	9200	9200	0
268	20250304	164700	319766475	9200	9200	9200	9200	0
269	20250304	164600	319766475	9200	9200	9200	9200	0
270	20250304	164500	319766475	9200	9200	9200	9200	0
271	20250304	164400	319766475	9200	9200	9200	9200	0
272	20250304	164300	319766475	9200	9200	9200	9200	842
273	20250304	164200	319766475	9200	9200	9200	9200	0
274	20250304	164100	319766475	9200	9200	9200	9200	0
275	20250304	164000	319766475	9200	9200	9200	9200	0
276	20250304	163900	319766475	9200	9200	9200	9200	0
277	20250304	163800	319766475	9200	9200	9200	9200	0
278	20250304	163700	319766475	9200	9200	9200	9200	0
279	20250304	163600	319766475	9200	9200	9200	9200	0
280	20250304	163500	319766475	9200	9200	9200	9200	0
281	20250304	163400	319766475	9200	9200	9200	9200	0
282	20250304	163300	319766475	9200	9200	9200	9200	0
283	20250304	163200	319766475	9200	9200	9200	9200	0
284	20250304	163100	319766475	9200	9200	9200	9200	0
285	20250304	163000	319766475	9200	9200	9200	9200	0
286	20250304	162900	319766475	9200	9200	9200	9200	0
287	20250304	162800	319766475	9200	9200	9200	9200	0
288	20250304	162700	319766475	9200	9200	9200	9200	0
289	20250304	162600	319766475	9200	9200	9200	9200	0
290	20250304	162500	319766475	9200	9200	9200	9200	0
291	20250304	162400	319766475	9200	9200	9200	9200	0
292	20250304	162300	319766475	9200	9200	9200	9200	0
293	20250304	162200	319766475	9200	9200	9200	9200	0
294	20250304	162100	319766475	9200	9200	9200	9200	0
295	20250304	162000	319766475	9200	9200	9200	9200	0
296	20250304	161900	319766475	9200	9200	9200	9200	0
297	20250304	161800	319766475	9200	9200	9200	9200	0
298	20250304	161700	319766475	9200	9200	9200	9200	0
299	20250304	161600	319766475	9200	9200	9200	9200	0
300	20250304	161500	319766475	9200	9200	9200	9200	0
301	20250304	161400	319766475	9200	9200	9200	9200	0
302	20250304	161300	319766475	9200	9200	9200	9200	842
303	20250304	161200	319766475	9200	9200	9200	9200	0
304	20250304	161100	319766475	9200	9200	9200	9200	0
305	20250304	161000	319766475	9200	9200	9200	9200	0
306	20250304	160900	319766475	9200	9200	9200	9200	0
307	20250304	160800	319766475	9200	9200	9200	9200	0
308	20250304	160700	319766475	9200	9200	9200	9200	0
309	20250304	160600	319766475	9200	9200	9200	9200	0
310	20250304	160500	319766475	9200	9200	9200	9200	0
311	20250304	160400	319766475	9200	9200	9200	9200	0
312	20250304	160300	319766475	9200	9200	9200	9200	0
313	20250304	160200	319766475	9200	9200	9200	9200	0
314	20250304	160100	319766475	9200	9200	9200	9200	0
315	20250304	160000	319766475	9200	9200	9200	9200	0
316	20250304	155900	319766475	9200	9200	9200	9200	0
317	20250304	155800	319766475	9200	9200	9200	9200	0
318	20250304	155700	319766475	9200	9200	9200	9200	0
319	20250304	155600	319766475	9200	9200	9200	9200	0
320	20250304	155500	319766475	9200	9200	9200	9200	0
321	20250304	155400	319766475	9200	9200	9200	9200	0
322	20250304	155300	319766475	9200	9200	9200	9200	0
323	20250304	155200	319766475	9200	9200	9200	9200	0
324	20250304	155100	319766475	9200	9200	9200	9200	0
325	20250304	155000	319766475	9200	9200	9200	9200	0
326	20250304	154900	319766475	9200	9200	9200	9200	0
327	20250304	154800	319766475	9200	9200	9200	9200	0
328	20250304	154700	319766475	9200	9200	9200	9200	0
329	20250304	154600	319766475	9200	9200	9200	9200	0
330	20250304	154500	319766475	9200	9200	9200	9200	0
331	20250304	154400	319766475	9200	9200	9200	9200	0
332	20250304	154300	319766475	9200	9200	9200	9200	842
333	20250304	154200	319766475	9200	9200	9200	9200	0
334	20250304	154100	319766475	9200	9200	9200	9200	0
335	20250304	154000	319766475	9200	9200	9200	9200	0
336	20250304	153900	319766475	9200	9200	9200	9200	0
337	20250304	153800	319766475	9200	9200	9200	9200	0
338	20250304	153700	319766475	9200	9200	9200	9200	0
339	20250304	153600	319766475	9200	9200	9200	9200	0
340	20250304	153500	319766475	9200	9200	9200	9200	0
341	20250304	153400	319766475	9200	9200	9200	9200	0
342	20250304	153300	319766475	9200	9200	9200	9200	0
343	20250304	153200	319766475	9200	9200	9200	9200	0
344	20250304	153100	319766475	9200	9200	9200	9200	0
345	20250304	153000	319766475	9200	9200	9200	9200	842
346	20250304	152900	312020075	9180	9180	9180	9180	0
347	20250304	152800	312020075	9180	9180	9180	9180	0
348	20250304	152700	312020075	9180	9180	9180	9180	0
349	20250304	152600	312020075	9180	9180	9180	9180	0
350	20250304	152500	312020075	9180	9180	9180	9180	0
351	20250304	152400	312020075	9180	9180	9180	9180	0
352	20250304	152300	312020075	9180	9180	9180	9180	0
353	20250304	152200	312020075	9180	9180	9180	9180	0
354	20250304	152100	312020075	9180	9180	9180	9180	0
355	20250304	152000	312020075	9180	9180	9180	9180	0
356	20250304	151900	312020075	9180	9180	9180	9170	1140
357	20250304	151800	301555435	9180	9180	9180	9180	489
358	20250304	151700	297066415	9190	9190	9190	9190	195
359	20250304	151600	295274365	9190	9190	9190	9190	217
360	20250304	151500	293280135	9190	9190	9190	9190	94
361	20250304	151400	292416275	9190	9200	9200	9190	160
362	20250304	151300	290945775	9200	9200	9200	9200	0
363	20250304	151200	290945775	9200	9200	9200	9200	0
364	20250304	151100	290945775	9200	9200	9200	9200	0
365	20250304	151000	290945775	9200	9200	9200	9200	331
366	20250304	150900	287900575	9210	9210	9210	9210	0
367	20250304	150800	287900575	9210	9210	9210	9210	28
368	20250304	150700	287642695	9230	9230	9230	9230	0
369	20250304	150600	287642695	9230	9230	9230	9230	299
370	20250304	150500	284882925	9220	9220	9220	9220	0
371	20250304	150400	284882925	9220	9220	9220	9220	0
372	20250304	150300	284882925	9220	9220	9220	9220	0
373	20250304	150200	284882925	9220	9220	9220	9220	10
374	20250304	150100	284790725	9220	9220	9220	9220	10
375	20250304	150000	284698525	9190	9200	9200	9190	3000
376	20250304	145900	257118235	9200	9200	9200	9200	0
377	20250304	145800	257118235	9200	9200	9200	9200	242
378	20250304	145700	254891835	9200	9200	9200	9200	0
379	20250304	145600	254891835	9200	9220	9220	9200	200
380	20250304	145500	253051255	9220	9220	9220	9220	97
381	20250304	145400	252156915	9210	9210	9210	9210	0
382	20250304	145300	252156915	9210	9210	9210	9210	58
383	20250304	145200	251622735	9200	9200	9200	9200	0
384	20250304	145100	251622735	9200	9200	9200	9200	0
385	20250304	145000	251622735	9200	9200	9200	9200	0
386	20250304	144900	251622735	9200	9200	9200	9200	0
387	20250304	144800	251622735	9200	9200	9200	9200	100
388	20250304	144700	250702735	9210	9210	9210	9210	101
389	20250304	144600	249772525	9220	9220	9220	9220	0
390	20250304	144500	249772525	9220	9220	9220	9220	0
391	20250304	144400	249772525	9220	9220	9220	9220	0
392	20250304	144300	249772525	9220	9220	9220	9220	1
393	20250304	144200	249763305	9210	9210	9210	9210	0
394	20250304	144100	249763305	9210	9210	9210	9210	34
395	20250304	144000	249450165	9220	9220	9220	9220	1
396	20250304	143900	249440945	9220	9220	9220	9220	0
397	20250304	143800	249440945	9220	9220	9220	9220	4
398	20250304	143700	249404065	9220	9220	9220	9220	0
399	20250304	143600	249404065	9220	9220	9220	9220	20
400	20250304	143500	249219665	9210	9210	9210	9210	0
401	20250304	143400	249219665	9210	9210	9210	9210	1
402	20250304	143300	249210455	9190	9190	9190	9190	0
403	20250304	143200	249210455	9190	9190	9190	9190	0
404	20250304	143100	249210455	9190	9190	9190	9190	160
405	20250304	143000	247740055	9190	9220	9220	9190	673
406	20250304	142900	241550095	9190	9190	9190	9190	0
407	20250304	142800	241550095	9190	9190	9190	9190	0
408	20250304	142700	241550095	9190	9190	9190	9190	0
409	20250304	142600	241550095	9190	9190	9190	9190	0
410	20250304	142500	241550095	9190	9190	9190	9190	0
411	20250304	142400	241550095	9190	9190	9190	9190	0
412	20250304	142300	241550095	9190	9190	9190	9190	0
413	20250304	142200	241550095	9190	9190	9190	9190	147
414	20250304	142100	240199165	9180	9180	9180	9180	0
415	20250304	142000	240199165	9180	9180	9180	9180	0
416	20250304	141900	240199165	9180	9180	9180	9180	0
417	20250304	141800	240199165	9180	9180	9180	9180	0
418	20250304	141700	240199165	9180	9180	9180	9180	0
419	20250304	141600	240199165	9180	9180	9180	9180	0
420	20250304	141500	240199165	9180	9180	9180	9180	0
421	20250304	141400	240199165	9180	9190	9190	9180	400
422	20250304	141300	236527055	9190	9190	9190	9190	0
423	20250304	141200	236527055	9190	9190	9190	9190	0
424	20250304	141100	236527055	9190	9190	9190	9190	190
425	20250304	141000	234780955	9180	9180	9180	9180	0
426	20250304	140900	234780955	9180	9180	9180	9180	0
427	20250304	140800	234780955	9180	9180	9180	9180	0
428	20250304	140700	234780955	9180	9180	9180	9180	0
429	20250304	140600	234780955	9180	9180	9180	9180	0
430	20250304	140500	234780955	9180	9180	9180	9180	0
431	20250304	140400	234780955	9180	9180	9180	9180	0
432	20250304	140300	234780955	9180	9180	9180	9180	0
433	20250304	140200	234780955	9180	9180	9180	9180	0
434	20250304	140100	234780955	9180	9180	9180	9180	0
435	20250304	140000	234780955	9180	9180	9180	9180	28
436	20250304	135900	234523915	9180	9180	9180	9180	1
437	20250304	135800	234514735	9180	9180	9180	9180	0
438	20250304	135700	234514735	9180	9180	9180	9180	0
439	20250304	135600	234514735	9180	9180	9180	9180	0
440	20250304	135500	234514735	9180	9180	9180	9180	0
441	20250304	135400	234514735	9180	9190	9190	9180	100
442	20250304	135300	233595895	9190	9190	9190	9190	125
443	20250304	135200	232447145	9190	9190	9190	9190	0
444	20250304	135100	232447145	9190	9190	9190	9190	30
445	20250304	135000	232171445	9190	9190	9190	9190	94
446	20250304	134900	231307585	9180	9180	9180	9180	100
447	20250304	134800	230389585	9190	9190	9190	9190	47
448	20250304	134700	229957655	9190	9190	9190	9190	0
449	20250304	134600	229957655	9190	9190	9190	9190	392
450	20250304	134500	226355175	9190	9190	9190	9190	154
451	20250304	134400	224939915	9190	9190	9190	9190	22
452	20250304	134300	224737735	9190	9190	9190	9190	83
453	20250304	134200	223974965	9190	9190	9190	9190	0
454	20250304	134100	223974965	9190	9190	9190	9190	0
455	20250304	134000	223974965	9190	9190	9190	9190	351
456	20250304	133900	220749275	9190	9190	9190	9190	0
457	20250304	133800	220749275	9190	9190	9190	9190	174
458	20250304	133700	219150215	9200	9200	9200	9200	0
459	20250304	133600	219150215	9200	9200	9200	9200	0
460	20250304	133500	219150215	9200	9200	9200	9200	200
461	20250304	133400	217310215	9200	9200	9200	9200	0
462	20250304	133300	217310215	9200	9200	9200	9200	0
463	20250304	133200	217310215	9200	9200	9200	9200	0
464	20250304	133100	217310215	9200	9200	9200	9200	152
465	20250304	133000	215911815	9200	9200	9200	9200	0
466	20250304	132900	215911815	9200	9200	9200	9200	0
467	20250304	132800	215911815	9200	9200	9200	9200	0
468	20250304	132700	215911815	9200	9200	9200	9200	0
469	20250304	132600	215911815	9200	9200	9200	9200	0
470	20250304	132500	215911815	9200	9200	9200	9200	0
471	20250304	132400	215911815	9200	9200	9200	9200	0
472	20250304	132300	215911815	9200	9200	9200	9200	0
473	20250304	132200	215911815	9200	9200	9200	9200	0
474	20250304	132100	215911815	9200	9210	9210	9200	417
475	20250304	132000	212075355	9220	9220	9220	9220	0
476	20250304	131900	212075355	9220	9220	9220	9220	8
477	20250304	131800	212001595	9230	9230	9230	9230	0
478	20250304	131700	212001595	9230	9230	9230	9230	0
479	20250304	131600	212001595	9230	9230	9230	9230	0
480	20250304	131500	212001595	9230	9230	9230	9230	1
481	20250304	131400	211992365	9200	9200	9200	9200	0
482	20250304	131300	211992365	9200	9200	9200	9200	0
483	20250304	131200	211992365	9200	9200	9200	9200	219
484	20250304	131100	209977565	9200	9200	9200	9200	0
485	20250304	131000	209977565	9200	9200	9200	9200	0
486	20250304	130900	209977565	9200	9210	9210	9200	10
487	20250304	130800	209885555	9200	9200	9200	9200	5
488	20250304	130700	209839555	9230	9230	9230	9230	0
489	20250304	130600	209839555	9230	9230	9230	9230	10
490	20250304	130500	209747255	9230	9230	9230	9230	0
491	20250304	130400	209747255	9230	9230	9230	9230	0
492	20250304	130300	209747255	9230	9230	9230	9230	0
493	20250304	130200	209747255	9230	9230	9230	9230	0
494	20250304	130100	209747255	9230	9230	9230	9230	280
495	20250304	130000	207162855	9230	9210	9230	9210	33
496	20250304	125900	206858365	9200	9200	9200	9200	0
497	20250304	125800	206858365	9200	9200	9200	9200	0
498	20250304	125700	206858365	9200	9200	9200	9200	0
499	20250304	125600	206858365	9200	9200	9200	9200	0
500	20250304	125500	206858365	9200	9200	9200	9200	0
501	20250304	125400	206858365	9200	9200	9200	9200	10
502	20250304	125300	206766365	9200	9200	9200	9200	0
503	20250304	125200	206766365	9200	9200	9200	9200	0
504	20250304	125100	206766365	9200	9200	9200	9200	0
505	20250304	125000	206766365	9200	9200	9200	9200	0
506	20250304	124900	206766365	9200	9200	9200	9200	0
507	20250304	124800	206766365	9200	9200	9200	9200	0
508	20250304	124700	206766365	9200	9200	9200	9200	0
509	20250304	124600	206766365	9200	9200	9200	9200	0
510	20250304	124500	206766365	9200	9200	9200	9200	0
511	20250304	124400	206766365	9200	9200	9200	9200	0
512	20250304	124300	206766365	9200	9200	9200	9200	400
513	20250304	124200	203086365	9200	9200	9200	9200	0
514	20250304	124100	203086365	9200	9200	9200	9200	0
515	20250304	124000	203086365	9200	9200	9200	9200	0
516	20250304	123900	203086365	9200	9200	9200	9200	1
517	20250304	123800	203077165	9210	9210	9210	9210	0
518	20250304	123700	203077165	9210	9210	9210	9210	10
519	20250304	123600	202985065	9230	9230	9230	9230	0
520	20250304	123500	202985065	9230	9230	9230	9230	0
521	20250304	123400	202985065	9230	9230	9230	9230	0
522	20250304	123300	202985065	9230	9230	9230	9230	1
523	20250304	123200	202975835	9180	9180	9180	9180	0
524	20250304	123100	202975835	9180	9180	9180	9180	0
525	20250304	123000	202975835	9180	9180	9180	9180	0
526	20250304	122900	202975835	9180	9180	9180	9180	0
527	20250304	122800	202975835	9180	9180	9180	9180	0
528	20250304	122700	202975835	9180	9180	9180	9180	230
529	20250304	122600	200864435	9180	9200	9200	9180	2220
530	20250304	122500	180465105	9200	9200	9200	9200	0
531	20250304	122400	180465105	9200	9200	9200	9200	0
532	20250304	122300	180465105	9200	9200	9200	9200	0
533	20250304	122200	180465105	9200	9200	9200	9200	0
534	20250304	122100	180465105	9200	9200	9200	9200	13
535	20250304	122000	180345505	9200	9200	9200	9200	0
536	20250304	121900	180345505	9200	9200	9200	9200	0
537	20250304	121800	180345505	9200	9200	9200	9200	120
538	20250304	121700	179241505	9200	9200	9200	9200	0
539	20250304	121600	179241505	9200	9200	9200	9200	0
540	20250304	121500	179241505	9200	9210	9210	9200	803
541	20250304	121400	171848835	9220	9220	9220	9220	98
542	20250304	121300	170945275	9230	9230	9230	9230	0
543	20250304	121200	170945275	9230	9230	9230	9230	0
544	20250304	121100	170945275	9230	9230	9230	9230	0
545	20250304	121000	170945275	9230	9230	9230	9230	516
546	20250304	120900	166182595	9240	9240	9240	9240	0
547	20250304	120800	166182595	9240	9240	9240	9240	0
548	20250304	120700	166182595	9240	9240	9240	9240	0
549	20250304	120600	166182595	9240	9240	9240	9240	0
550	20250304	120500	166182595	9240	9240	9240	9240	0
551	20250304	120400	166182595	9240	9240	9240	9240	8
552	20250304	120300	166108675	9230	9230	9230	9230	0
553	20250304	120200	166108675	9230	9230	9230	9230	0
554	20250304	120100	166108675	9230	9230	9230	9230	0
555	20250304	120000	166108675	9230	9230	9230	9230	0
556	20250304	115900	166108675	9230	9230	9230	9230	1
557	20250304	115800	166099445	9230	9230	9230	9230	0
558	20250304	115700	166099445	9230	9230	9230	9230	0
559	20250304	115600	166099445	9230	9230	9230	9230	0
560	20250304	115500	166099445	9230	9230	9230	9230	0
561	20250304	115400	166099445	9230	9230	9230	9230	0
562	20250304	115300	166099445	9230	9230	9230	9230	0
563	20250304	115200	166099445	9230	9230	9230	9230	0
564	20250304	115100	166099445	9230	9230	9230	9230	0
565	20250304	115000	166099445	9230	9230	9230	9230	0
566	20250304	114900	166099445	9230	9230	9230	9230	0
567	20250304	114800	166099445	9230	9230	9230	9230	0
568	20250304	114700	166099445	9230	9230	9230	9230	0
569	20250304	114600	166099445	9230	9230	9230	9230	0
570	20250304	114500	166099445	9230	9230	9230	9230	0
571	20250304	114400	166099445	9230	9230	9230	9230	0
572	20250304	114300	166099445	9230	9230	9230	9230	0
573	20250304	114200	166099445	9230	9230	9230	9230	0
574	20250304	114100	166099445	9230	9230	9230	9230	0
575	20250304	114000	166099445	9230	9230	9230	9230	0
576	20250304	113900	166099445	9230	9230	9230	9230	0
577	20250304	113800	166099445	9230	9230	9230	9230	9
578	20250304	113700	166016375	9230	9230	9230	9230	0
579	20250304	113600	166016375	9230	9230	9230	9230	0
580	20250304	113500	166016375	9230	9230	9230	9230	150
581	20250304	113400	164631875	9220	9220	9220	9220	10
582	20250304	113300	164539675	9220	9220	9220	9220	0
583	20250304	113200	164539675	9220	9220	9220	9220	0
584	20250304	113100	164539675	9220	9220	9220	9220	0
585	20250304	113000	164539675	9220	9220	9220	9220	0
586	20250304	112900	164539675	9220	9210	9220	9210	105
587	20250304	112800	163571675	9200	9200	9200	9200	0
588	20250304	112700	163571675	9200	9200	9200	9200	0
589	20250304	112600	163571675	9200	9200	9200	9200	20
590	20250304	112500	163387675	9200	9200	9200	9200	0
591	20250304	112400	163387675	9200	9200	9200	9200	0
592	20250304	112300	163387675	9200	9200	9200	9200	36
593	20250304	112200	163056475	9220	9220	9220	9220	0
594	20250304	112100	163056475	9220	9220	9220	9220	0
595	20250304	112000	163056475	9220	9220	9220	9220	0
596	20250304	111900	163056475	9220	9220	9220	9220	0
597	20250304	111800	163056475	9220	9220	9220	9220	5
598	20250304	111700	163010375	9200	9200	9200	9200	0
599	20250304	111600	163010375	9200	9200	9200	9200	0
600	20250304	111500	163010375	9200	9200	9200	9200	0
601	20250304	111400	163010375	9200	9210	9210	9200	30
602	20250304	111300	162734105	9210	9210	9210	9210	0
603	20250304	111200	162734105	9210	9210	9210	9210	0
604	20250304	111100	162734105	9210	9210	9210	9210	0
605	20250304	111000	162734105	9210	9210	9210	9210	0
606	20250304	110900	162734105	9210	9210	9210	9210	0
607	20250304	110800	162734105	9210	9210	9210	9210	0
608	20250304	110700	162734105	9210	9210	9210	9210	0
609	20250304	110600	162734105	9210	9210	9210	9210	0
610	20250304	110500	162734105	9210	9210	9210	9210	0
611	20250304	110400	162734105	9210	9210	9210	9210	111
612	20250304	110300	161711795	9210	9210	9210	9210	0
613	20250304	110200	161711795	9210	9210	9210	9210	500
614	20250304	110100	157106795	9210	9210	9210	9210	0
615	20250304	110000	157106795	9210	9210	9210	9210	0
616	20250304	105900	157106795	9210	9210	9210	9210	20
617	20250304	105800	156922595	9210	9210	9210	9210	0
618	20250304	105700	156922595	9210	9210	9210	9210	0
619	20250304	105600	156922595	9210	9210	9210	9210	0
620	20250304	105500	156922595	9210	9210	9210	9210	0
621	20250304	105400	156922595	9210	9210	9210	9210	1
622	20250304	105300	156913385	9220	9210	9220	9210	595
623	20250304	105200	151429985	9210	9210	9210	9210	1
624	20250304	105100	151420775	9200	9200	9200	9200	0
625	20250304	105000	151420775	9200	9200	9200	9200	0
626	20250304	104900	151420775	9200	9200	9200	9200	0
627	20250304	104800	151420775	9200	9200	9200	9200	50
628	20250304	104700	150960775	9180	9180	9180	9180	0
629	20250304	104600	150960775	9180	9180	9180	9180	0
630	20250304	104500	150960775	9180	9180	9180	9180	102
631	20250304	104400	150024415	9190	9190	9190	9190	0
632	20250304	104300	150024415	9190	9190	9190	9190	5
633	20250304	104200	149978465	9190	9190	9190	9190	0
634	20250304	104100	149978465	9190	9210	9210	9190	45
635	20250304	104000	149564315	9190	9205	9205	9190	289
636	20250304	103900	146908180	9210	9210	9210	9210	14
637	20250304	103800	146779240	9210	9210	9210	9210	76
638	20250304	103700	146079280	9210	9210	9210	9210	1
639	20250304	103600	146070070	9210	9210	9210	9210	1
640	20250304	103500	146060860	9210	9210	9210	9210	60
641	20250304	103400	145508260	9210	9210	9210	9210	27
642	20250304	103300	145259590	9200	9200	9200	9200	0
643	20250304	103200	145259590	9200	9200	9200	9200	3
644	20250304	103100	145231990	9190	9190	9190	9190	0
645	20250304	103000	145231990	9190	9190	9190	9190	0
646	20250304	102900	145231990	9190	9200	9200	9190	1722
647	20250304	102800	129391650	9200	9210	9210	9200	12
648	20250304	102700	129281230	9220	9220	9220	9220	40
649	20250304	102600	128912430	9210	9210	9210	9210	367
650	20250304	102500	125532360	9220	9220	9220	9220	0
651	20250304	102400	125532360	9220	9220	9220	9220	0
652	20250304	102300	125532360	9220	9220	9220	9220	0
653	20250304	102200	125532360	9220	9220	9220	9220	1
654	20250304	102100	125523140	9220	9220	9220	9220	184
655	20250304	102000	123826660	9220	9220	9220	9220	0
656	20250304	101900	123826660	9220	9220	9220	9220	0
657	20250304	101800	123826660	9220	9220	9220	9220	1
658	20250304	101700	123817440	9230	9230	9230	9230	0
659	20250304	101600	123817440	9230	9230	9230	9230	0
660	20250304	101500	123817440	9230	9230	9230	9230	2
661	20250304	101400	123798980	9210	9210	9210	9210	3
662	20250304	101300	123771350	9210	9210	9210	9210	0
663	20250304	101200	123771350	9210	9230	9230	9210	2197
664	20250304	101100	103523210	9230	9230	9230	9230	0
665	20250304	101000	103523210	9230	9230	9230	9230	84
666	20250304	100900	102747890	9220	9220	9220	9220	500
667	20250304	100800	98137890	9220	9220	9220	9220	0
668	20250304	100700	98137890	9220	9220	9220	9220	0
669	20250304	100600	98137890	9220	9220	9220	9220	1
670	20250304	100500	98128670	9220	9220	9220	9220	0
671	20250304	100400	98128670	9220	9220	9220	9220	300
672	20250304	100300	95362670	9220	9220	9220	9220	117
673	20250304	100200	94283930	9230	9230	9230	9230	3
674	20250304	100100	94256240	9230	9250	9250	9230	289
675	20250304	100000	91585640	9260	9260	9260	9260	11
676	20250304	095900	91483780	9240	9240	9240	9240	0
677	20250304	095800	91483780	9240	9240	9240	9240	0
678	20250304	095700	91483780	9240	9260	9260	9240	13
679	20250304	095600	91363420	9260	9260	9260	9260	6
680	20250304	095500	91307860	9260	9260	9260	9260	2
681	20250304	095400	91289340	9250	9250	9260	9250	557
682	20250304	095300	86135230	9250	9250	9250	9250	0
683	20250304	095200	86135230	9250	9250	9250	9250	0
684	20250304	095100	86135230	9250	9250	9250	9250	75
685	20250304	095000	85441480	9250	9240	9250	9240	7
686	20250304	094900	85376760	9240	9240	9240	9240	58
687	20250304	094800	84840840	9240	9240	9240	9240	0
688	20250304	094700	84840840	9240	9260	9260	9240	106
689	20250304	094600	83860630	9280	9280	9280	9280	1
690	20250304	094500	83851350	9260	9270	9270	9260	21
691	20250304	094400	83656860	9270	9270	9270	9270	0
692	20250304	094300	83656860	9270	9270	9270	9270	0
693	20250304	094200	83656860	9270	9250	9280	9250	18
694	20250304	094100	83490260	9250	9250	9250	9250	30
695	20250304	094000	83212760	9250	9260	9260	9250	6
696	20250304	093900	83157210	9260	9260	9260	9260	0
697	20250304	093800	83157210	9260	9280	9280	9260	255
698	20250304	093700	80795740	9300	9290	9300	9290	80
699	20250304	093600	80052530	9290	9290	9290	9290	27
700	20250304	093500	79801700	9300	9300	9300	9300	0
701	20250304	093400	79801700	9300	9300	9300	9300	20
702	20250304	093300	79615700	9300	9300	9300	9300	13
703	20250304	093200	79494800	9300	9300	9300	9300	0
704	20250304	093100	79494800	9300	9300	9300	9300	2
705	20250304	093000	79476200	9290	9290	9290	9290	0
706	20250304	092900	79476200	9290	9290	9290	9290	4
707	20250304	092800	79439040	9290	9290	9290	9290	16
708	20250304	092700	79290400	9280	9280	9280	9280	112
709	20250304	092600	78251040	9280	9280	9280	9280	70
710	20250304	092500	77601440	9280	9280	9280	9280	0
711	20250304	092400	77601440	9280	9280	9280	9280	0
712	20250304	092300	77601440	9280	9280	9280	9280	9
713	20250304	092200	77517920	9280	9270	9280	9270	10
714	20250304	092100	77425130	9210	9220	9220	9210	500
715	20250304	092000	72819730	9210	9210	9210	9210	146
716	20250304	091900	71475070	9210	9210	9210	9210	0
717	20250304	091800	71475070	9210	9280	9280	9210	41
718	20250304	091700	71097390	9200	9200	9200	9200	0
719	20250304	091600	71097390	9200	9200	9200	9200	0
720	20250304	091500	71097390	9200	9300	9300	9200	11
721	20250304	091400	70995190	9300	9290	9300	9290	3
722	20250304	091300	70967300	9200	9200	9200	9200	1
723	20250304	091200	70958100	9190	9200	9230	9190	725
724	20250304	091100	64289930	9180	9180	9180	9180	142
725	20250304	091000	62986370	9180	9180	9180	9180	116
726	20250304	090900	61921490	9190	9210	9210	9190	3143
727	20250304	090800	33004710	9210	9220	9220	9210	56
728	20250304	090700	32488900	9210	9210	9220	9210	163
729	20250304	090600	30987590	9200	9200	9200	9200	120
730	20250304	090500	29883590	9200	9200	9200	9200	6
731	20250304	090400	29828390	9350	9220	9350	9220	68
732	20250304	090300	29197400	9230	9310	9400	9230	1574
733	20250304	090200	14626350	9300	9350	9350	9300	1016
734	20250304	090100	5157310	9530	9530	9530	9530	0
735	20250304	090000	5157310	9530	9350	9530	9330	551