KissMeData/286940/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211400	1068905975	19020	19020	19020	19020	1675
3	20250304	211300	1068905975	19020	19020	19020	19020	0
4	20250304	211200	1068905975	19020	19020	19020	19020	0
5	20250304	211100	1068905975	19020	19020	19020	19020	0
6	20250304	211000	1068905975	19020	19020	19020	19020	0
7	20250304	210900	1068905975	19020	19020	19020	19020	0
8	20250304	210800	1068905975	19020	19020	19020	19020	0
9	20250304	210700	1068905975	19020	19020	19020	19020	0
10	20250304	210600	1068905975	19020	19020	19020	19020	0
11	20250304	210500	1068905975	19020	19020	19020	19020	0
12	20250304	210400	1068905975	19020	19020	19020	19020	0
13	20250304	210300	1068905975	19020	19020	19020	19020	0
14	20250304	210200	1068905975	19020	19020	19020	19020	0
15	20250304	210100	1068905975	19020	19020	19020	19020	0
16	20250304	210000	1068905975	19020	19020	19020	19020	0
17	20250304	205900	1068905975	19020	19020	19020	19020	0
18	20250304	205800	1068905975	19020	19020	19020	19020	0
19	20250304	205700	1068905975	19020	19020	19020	19020	0
20	20250304	205600	1068905975	19020	19020	19020	19020	0
21	20250304	205500	1068905975	19020	19020	19020	19020	0
22	20250304	205400	1068905975	19020	19020	19020	19020	0
23	20250304	205300	1068905975	19020	19020	19020	19020	0
24	20250304	205200	1068905975	19020	19020	19020	19020	0
25	20250304	205100	1068905975	19020	19020	19020	19020	0
26	20250304	205000	1068905975	19020	19020	19020	19020	0
27	20250304	204900	1068905975	19020	19020	19020	19020	0
28	20250304	204800	1068905975	19020	19020	19020	19020	0
29	20250304	204700	1068905975	19020	19020	19020	19020	0
30	20250304	204600	1068905975	19020	19020	19020	19020	0
31	20250304	204500	1068905975	19020	19020	19020	19020	0
32	20250304	204400	1068905975	19020	19020	19020	19020	1675
33	20250304	204300	1068905975	19020	19020	19020	19020	0
34	20250304	204200	1068905975	19020	19020	19020	19020	0
35	20250304	204100	1068905975	19020	19020	19020	19020	0
36	20250304	204000	1068905975	19020	19020	19020	19020	0
37	20250304	203900	1068905975	19020	19020	19020	19020	0
38	20250304	203800	1068905975	19020	19020	19020	19020	0
39	20250304	203700	1068905975	19020	19020	19020	19020	0
40	20250304	203600	1068905975	19020	19020	19020	19020	0
41	20250304	203500	1068905975	19020	19020	19020	19020	0
42	20250304	203400	1068905975	19020	19020	19020	19020	0
43	20250304	203300	1068905975	19020	19020	19020	19020	0
44	20250304	203200	1068905975	19020	19020	19020	19020	0
45	20250304	203100	1068905975	19020	19020	19020	19020	0
46	20250304	203000	1068905975	19020	19020	19020	19020	0
47	20250304	202900	1068905975	19020	19020	19020	19020	0
48	20250304	202800	1068905975	19020	19020	19020	19020	0
49	20250304	202700	1068905975	19020	19020	19020	19020	0
50	20250304	202600	1068905975	19020	19020	19020	19020	0
51	20250304	202500	1068905975	19020	19020	19020	19020	0
52	20250304	202400	1068905975	19020	19020	19020	19020	0
53	20250304	202300	1068905975	19020	19020	19020	19020	0
54	20250304	202200	1068905975	19020	19020	19020	19020	0
55	20250304	202100	1068905975	19020	19020	19020	19020	0
56	20250304	202000	1068905975	19020	19020	19020	19020	0
57	20250304	201900	1068905975	19020	19020	19020	19020	0
58	20250304	201800	1068905975	19020	19020	19020	19020	0
59	20250304	201700	1068905975	19020	19020	19020	19020	0
60	20250304	201600	1068905975	19020	19020	19020	19020	0
61	20250304	201500	1068905975	19020	19020	19020	19020	0
62	20250304	201400	1068905975	19020	19020	19020	19020	1675
63	20250304	201300	1068905975	19020	19020	19020	19020	0
64	20250304	201200	1068905975	19020	19020	19020	19020	0
65	20250304	201100	1068905975	19020	19020	19020	19020	0
66	20250304	201000	1068905975	19020	19020	19020	19020	0
67	20250304	200900	1068905975	19020	19020	19020	19020	0
68	20250304	200800	1068905975	19020	19020	19020	19020	0
69	20250304	200700	1068905975	19020	19020	19020	19020	0
70	20250304	200600	1068905975	19020	19020	19020	19020	0
71	20250304	200500	1068905975	19020	19020	19020	19020	0
72	20250304	200400	1068905975	19020	19020	19020	19020	0
73	20250304	200300	1068905975	19020	19020	19020	19020	0
74	20250304	200200	1068905975	19020	19020	19020	19020	0
75	20250304	200100	1068905975	19020	19020	19020	19020	0
76	20250304	200000	1068905975	19020	19020	19020	19020	0
77	20250304	195900	1068905975	19020	19020	19020	19020	0
78	20250304	195800	1068905975	19020	19020	19020	19020	0
79	20250304	195700	1068905975	19020	19020	19020	19020	0
80	20250304	195600	1068905975	19020	19020	19020	19020	0
81	20250304	195500	1068905975	19020	19020	19020	19020	0
82	20250304	195400	1068905975	19020	19020	19020	19020	0
83	20250304	195300	1068905975	19020	19020	19020	19020	0
84	20250304	195200	1068905975	19020	19020	19020	19020	0
85	20250304	195100	1068905975	19020	19020	19020	19020	0
86	20250304	195000	1068905975	19020	19020	19020	19020	0
87	20250304	194900	1068905975	19020	19020	19020	19020	0
88	20250304	194800	1068905975	19020	19020	19020	19020	0
89	20250304	194700	1068905975	19020	19020	19020	19020	0
90	20250304	194600	1068905975	19020	19020	19020	19020	0
91	20250304	194500	1068905975	19020	19020	19020	19020	0
92	20250304	194400	1068905975	19020	19020	19020	19020	1675
93	20250304	194300	1068905975	19020	19020	19020	19020	0
94	20250304	194200	1068905975	19020	19020	19020	19020	0
95	20250304	194100	1068905975	19020	19020	19020	19020	0
96	20250304	194000	1068905975	19020	19020	19020	19020	0
97	20250304	193900	1068905975	19020	19020	19020	19020	0
98	20250304	193800	1068905975	19020	19020	19020	19020	0
99	20250304	193700	1068905975	19020	19020	19020	19020	0
100	20250304	193600	1068905975	19020	19020	19020	19020	0
101	20250304	193500	1068905975	19020	19020	19020	19020	0
102	20250304	193400	1068905975	19020	19020	19020	19020	0
103	20250304	193300	1068905975	19020	19020	19020	19020	0
104	20250304	193200	1068905975	19020	19020	19020	19020	0
105	20250304	193100	1068905975	19020	19020	19020	19020	0
106	20250304	193000	1068905975	19020	19020	19020	19020	0
107	20250304	192900	1068905975	19020	19020	19020	19020	0
108	20250304	192800	1068905975	19020	19020	19020	19020	0
109	20250304	192700	1068905975	19020	19020	19020	19020	0
110	20250304	192600	1068905975	19020	19020	19020	19020	0
111	20250304	192500	1068905975	19020	19020	19020	19020	0
112	20250304	192400	1068905975	19020	19020	19020	19020	0
113	20250304	192300	1068905975	19020	19020	19020	19020	0
114	20250304	192200	1068905975	19020	19020	19020	19020	0
115	20250304	192100	1068905975	19020	19020	19020	19020	0
116	20250304	192000	1068905975	19020	19020	19020	19020	0
117	20250304	191900	1068905975	19020	19020	19020	19020	0
118	20250304	191800	1068905975	19020	19020	19020	19020	0
119	20250304	191700	1068905975	19020	19020	19020	19020	0
120	20250304	191600	1068905975	19020	19020	19020	19020	0
121	20250304	191500	1068905975	19020	19020	19020	19020	0
122	20250304	191400	1068905975	19020	19020	19020	19020	1675
123	20250304	191300	1068905975	19020	19020	19020	19020	0
124	20250304	191200	1068905975	19020	19020	19020	19020	0
125	20250304	191100	1068905975	19020	19020	19020	19020	0
126	20250304	191000	1068905975	19020	19020	19020	19020	0
127	20250304	190900	1068905975	19020	19020	19020	19020	0
128	20250304	190800	1068905975	19020	19020	19020	19020	0
129	20250304	190700	1068905975	19020	19020	19020	19020	0
130	20250304	190600	1068905975	19020	19020	19020	19020	0
131	20250304	190500	1068905975	19020	19020	19020	19020	0
132	20250304	190400	1068905975	19020	19020	19020	19020	0
133	20250304	190300	1068905975	19020	19020	19020	19020	0
134	20250304	190200	1068905975	19020	19020	19020	19020	0
135	20250304	190100	1068905975	19020	19020	19020	19020	0
136	20250304	190000	1068905975	19020	19020	19020	19020	0
137	20250304	185900	1068905975	19020	19020	19020	19020	0
138	20250304	185800	1068905975	19020	19020	19020	19020	0
139	20250304	185700	1068905975	19020	19020	19020	19020	0
140	20250304	185600	1068905975	19020	19020	19020	19020	0
141	20250304	185500	1068905975	19020	19020	19020	19020	0
142	20250304	185400	1068905975	19020	19020	19020	19020	0
143	20250304	185300	1068905975	19020	19020	19020	19020	0
144	20250304	185200	1068905975	19020	19020	19020	19020	0
145	20250304	185100	1068905975	19020	19020	19020	19020	0
146	20250304	185000	1068905975	19020	19020	19020	19020	0
147	20250304	184900	1068905975	19020	19020	19020	19020	0
148	20250304	184800	1068905975	19020	19020	19020	19020	0
149	20250304	184700	1068905975	19020	19020	19020	19020	0
150	20250304	184600	1068905975	19020	19020	19020	19020	0
151	20250304	184500	1068905975	19020	19020	19020	19020	0
152	20250304	184400	1068905975	19020	19020	19020	19020	1675
153	20250304	184300	1068905975	19020	19020	19020	19020	0
154	20250304	184200	1068905975	19020	19020	19020	19020	0
155	20250304	184100	1068905975	19020	19020	19020	19020	0
156	20250304	184000	1068905975	19020	19020	19020	19020	0
157	20250304	183900	1068905975	19020	19020	19020	19020	0
158	20250304	183800	1068905975	19020	19020	19020	19020	0
159	20250304	183700	1068905975	19020	19020	19020	19020	0
160	20250304	183600	1068905975	19020	19020	19020	19020	0
161	20250304	183500	1068905975	19020	19020	19020	19020	0
162	20250304	183400	1068905975	19020	19020	19020	19020	0
163	20250304	183300	1068905975	19020	19020	19020	19020	0
164	20250304	183200	1068905975	19020	19020	19020	19020	0
165	20250304	183100	1068905975	19020	19020	19020	19020	0
166	20250304	183000	1068905975	19020	19020	19020	19020	0
167	20250304	182900	1068905975	19020	19020	19020	19020	0
168	20250304	182800	1068905975	19020	19020	19020	19020	0
169	20250304	182700	1068905975	19020	19020	19020	19020	0
170	20250304	182600	1068905975	19020	19020	19020	19020	0
171	20250304	182500	1068905975	19020	19020	19020	19020	0
172	20250304	182400	1068905975	19020	19020	19020	19020	0
173	20250304	182300	1068905975	19020	19020	19020	19020	0
174	20250304	182200	1068905975	19020	19020	19020	19020	0
175	20250304	182100	1068905975	19020	19020	19020	19020	0
176	20250304	182000	1068905975	19020	19020	19020	19020	0
177	20250304	181900	1068905975	19020	19020	19020	19020	0
178	20250304	181800	1068905975	19020	19020	19020	19020	0
179	20250304	181700	1068905975	19020	19020	19020	19020	0
180	20250304	181600	1068905975	19020	19020	19020	19020	0
181	20250304	181500	1068905975	19020	19020	19020	19020	0
182	20250304	181400	1068905975	19020	19020	19020	19020	1675
183	20250304	181300	1068905975	19020	19020	19020	19020	0
184	20250304	181200	1068905975	19020	19020	19020	19020	0
185	20250304	181100	1068905975	19020	19020	19020	19020	0
186	20250304	181000	1068905975	19020	19020	19020	19020	0
187	20250304	180900	1068905975	19020	19020	19020	19020	0
188	20250304	180800	1068905975	19020	19020	19020	19020	0
189	20250304	180700	1068905975	19020	19020	19020	19020	0
190	20250304	180600	1068905975	19020	19020	19020	19020	0
191	20250304	180500	1068905975	19020	19020	19020	19020	0
192	20250304	180400	1068905975	19020	19020	19020	19020	0
193	20250304	180300	1068905975	19020	19020	19020	19020	0
194	20250304	180200	1068905975	19020	19020	19020	19020	0
195	20250304	180100	1068905975	19020	19020	19020	19020	0
196	20250304	180000	1068905975	19020	19020	19020	19020	0
197	20250304	175900	1068905975	19020	19020	19020	19020	0
198	20250304	175800	1068905975	19020	19020	19020	19020	0
199	20250304	175700	1068905975	19020	19020	19020	19020	0
200	20250304	175600	1068905975	19020	19020	19020	19020	0
201	20250304	175500	1068905975	19020	19020	19020	19020	0
202	20250304	175400	1068905975	19020	19020	19020	19020	0
203	20250304	175300	1068905975	19020	19020	19020	19020	0
204	20250304	175200	1068905975	19020	19020	19020	19020	0
205	20250304	175100	1068905975	19020	19020	19020	19020	0
206	20250304	175000	1068905975	19020	19020	19020	19020	0
207	20250304	174900	1068905975	19020	19020	19020	19020	0
208	20250304	174800	1068905975	19020	19020	19020	19020	0
209	20250304	174700	1068905975	19020	19020	19020	19020	0
210	20250304	174600	1068905975	19020	19020	19020	19020	0
211	20250304	174500	1068905975	19020	19020	19020	19020	0
212	20250304	174400	1068905975	19020	19020	19020	19020	1675
213	20250304	174300	1068905975	19020	19020	19020	19020	0
214	20250304	174200	1068905975	19020	19020	19020	19020	0
215	20250304	174100	1068905975	19020	19020	19020	19020	0
216	20250304	174000	1068905975	19020	19020	19020	19020	0
217	20250304	173900	1068905975	19020	19020	19020	19020	0
218	20250304	173800	1068905975	19020	19020	19020	19020	0
219	20250304	173700	1068905975	19020	19020	19020	19020	0
220	20250304	173600	1068905975	19020	19020	19020	19020	0
221	20250304	173500	1068905975	19020	19020	19020	19020	0
222	20250304	173400	1068905975	19020	19020	19020	19020	0
223	20250304	173300	1068905975	19020	19020	19020	19020	0
224	20250304	173200	1068905975	19020	19020	19020	19020	0
225	20250304	173100	1068905975	19020	19020	19020	19020	0
226	20250304	173000	1068905975	19020	19020	19020	19020	0
227	20250304	172900	1068905975	19020	19020	19020	19020	0
228	20250304	172800	1068905975	19020	19020	19020	19020	0
229	20250304	172700	1068905975	19020	19020	19020	19020	0
230	20250304	172600	1068905975	19020	19020	19020	19020	0
231	20250304	172500	1068905975	19020	19020	19020	19020	0
232	20250304	172400	1068905975	19020	19020	19020	19020	0
233	20250304	172300	1068905975	19020	19020	19020	19020	0
234	20250304	172200	1068905975	19020	19020	19020	19020	0
235	20250304	172100	1068905975	19020	19020	19020	19020	0
236	20250304	172000	1068905975	19020	19020	19020	19020	0
237	20250304	171900	1068905975	19020	19020	19020	19020	0
238	20250304	171800	1068905975	19020	19020	19020	19020	0
239	20250304	171700	1068905975	19020	19020	19020	19020	0
240	20250304	171600	1068905975	19020	19020	19020	19020	0
241	20250304	171500	1068905975	19020	19020	19020	19020	0
242	20250304	171400	1068905975	19020	19020	19020	19020	1675
243	20250304	171300	1068905975	19020	19020	19020	19020	0
244	20250304	171200	1068905975	19020	19020	19020	19020	0
245	20250304	171100	1068905975	19020	19020	19020	19020	0
246	20250304	171000	1068905975	19020	19020	19020	19020	0
247	20250304	170900	1068905975	19020	19020	19020	19020	0
248	20250304	170800	1068905975	19020	19020	19020	19020	0
249	20250304	170700	1068905975	19020	19020	19020	19020	0
250	20250304	170600	1068905975	19020	19020	19020	19020	0
251	20250304	170500	1068905975	19020	19020	19020	19020	0
252	20250304	170400	1068905975	19020	19020	19020	19020	0
253	20250304	170300	1068905975	19020	19020	19020	19020	0
254	20250304	170200	1068905975	19020	19020	19020	19020	0
255	20250304	170100	1068905975	19020	19020	19020	19020	0
256	20250304	170000	1068905975	19020	19020	19020	19020	0
257	20250304	165900	1068905975	19020	19020	19020	19020	0
258	20250304	165800	1068905975	19020	19020	19020	19020	0
259	20250304	165700	1068905975	19020	19020	19020	19020	0
260	20250304	165600	1068905975	19020	19020	19020	19020	0
261	20250304	165500	1068905975	19020	19020	19020	19020	0
262	20250304	165400	1068905975	19020	19020	19020	19020	0
263	20250304	165300	1068905975	19020	19020	19020	19020	0
264	20250304	165200	1068905975	19020	19020	19020	19020	0
265	20250304	165100	1068905975	19020	19020	19020	19020	0
266	20250304	165000	1068905975	19020	19020	19020	19020	0
267	20250304	164900	1068905975	19020	19020	19020	19020	0
268	20250304	164800	1068905975	19020	19020	19020	19020	0
269	20250304	164700	1068905975	19020	19020	19020	19020	0
270	20250304	164600	1068905975	19020	19020	19020	19020	0
271	20250304	164500	1068905975	19020	19020	19020	19020	0
272	20250304	164400	1068905975	19020	19020	19020	19020	1675
273	20250304	164300	1068905975	19020	19020	19020	19020	0
274	20250304	164200	1068905975	19020	19020	19020	19020	0
275	20250304	164100	1068905975	19020	19020	19020	19020	0
276	20250304	164000	1068905975	19020	19020	19020	19020	0
277	20250304	163900	1068905975	19020	19020	19020	19020	0
278	20250304	163800	1068905975	19020	19020	19020	19020	0
279	20250304	163700	1068905975	19020	19020	19020	19020	0
280	20250304	163600	1068905975	19020	19020	19020	19020	0
281	20250304	163500	1068905975	19020	19020	19020	19020	0
282	20250304	163400	1068905975	19020	19020	19020	19020	0
283	20250304	163300	1068905975	19020	19020	19020	19020	0
284	20250304	163200	1068905975	19020	19020	19020	19020	0
285	20250304	163100	1068905975	19020	19020	19020	19020	0
286	20250304	163000	1068905975	19020	19020	19020	19020	0
287	20250304	162900	1068905975	19020	19020	19020	19020	0
288	20250304	162800	1068905975	19020	19020	19020	19020	0
289	20250304	162700	1068905975	19020	19020	19020	19020	0
290	20250304	162600	1068905975	19020	19020	19020	19020	0
291	20250304	162500	1068905975	19020	19020	19020	19020	0
292	20250304	162400	1068905975	19020	19020	19020	19020	0
293	20250304	162300	1068905975	19020	19020	19020	19020	0
294	20250304	162200	1068905975	19020	19020	19020	19020	0
295	20250304	162100	1068905975	19020	19020	19020	19020	0
296	20250304	162000	1068905975	19020	19020	19020	19020	0
297	20250304	161900	1068905975	19020	19020	19020	19020	0
298	20250304	161800	1068905975	19020	19020	19020	19020	0
299	20250304	161700	1068905975	19020	19020	19020	19020	0
300	20250304	161600	1068905975	19020	19020	19020	19020	0
301	20250304	161500	1068905975	19020	19020	19020	19020	0
302	20250304	161400	1068905975	19020	19020	19020	19020	1675
303	20250304	161300	1068905975	19020	19020	19020	19020	0
304	20250304	161200	1068905975	19020	19020	19020	19020	0
305	20250304	161100	1068905975	19020	19020	19020	19020	0
306	20250304	161000	1068905975	19020	19020	19020	19020	0
307	20250304	160900	1068905975	19020	19020	19020	19020	0
308	20250304	160800	1068905975	19020	19020	19020	19020	0
309	20250304	160700	1068905975	19020	19020	19020	19020	0
310	20250304	160600	1068905975	19020	19020	19020	19020	0
311	20250304	160500	1068905975	19020	19020	19020	19020	0
312	20250304	160400	1068905975	19020	19020	19020	19020	0
313	20250304	160300	1068905975	19020	19020	19020	19020	0
314	20250304	160200	1068905975	19020	19020	19020	19020	0
315	20250304	160100	1068905975	19020	19020	19020	19020	0
316	20250304	160000	1068905975	19020	19020	19020	19020	0
317	20250304	155900	1068905975	19020	19020	19020	19020	0
318	20250304	155800	1068905975	19020	19020	19020	19020	0
319	20250304	155700	1068905975	19020	19020	19020	19020	0
320	20250304	155600	1068905975	19020	19020	19020	19020	0
321	20250304	155500	1068905975	19020	19020	19020	19020	0
322	20250304	155400	1068905975	19020	19020	19020	19020	0
323	20250304	155300	1068905975	19020	19020	19020	19020	0
324	20250304	155200	1068905975	19020	19020	19020	19020	0
325	20250304	155100	1068905975	19020	19020	19020	19020	0
326	20250304	155000	1068905975	19020	19020	19020	19020	0
327	20250304	154900	1068905975	19020	19020	19020	19020	0
328	20250304	154800	1068905975	19020	19020	19020	19020	0
329	20250304	154700	1068905975	19020	19020	19020	19020	0
330	20250304	154600	1068905975	19020	19020	19020	19020	0
331	20250304	154500	1068905975	19020	19020	19020	19020	0
332	20250304	154400	1068905975	19020	19020	19020	19020	1675
333	20250304	154300	1068905975	19020	19020	19020	19020	0
334	20250304	154200	1068905975	19020	19020	19020	19020	0
335	20250304	154100	1068905975	19020	19020	19020	19020	0
336	20250304	154000	1068905975	19020	19020	19020	19020	0
337	20250304	153900	1068905975	19020	19020	19020	19020	0
338	20250304	153800	1068905975	19020	19020	19020	19020	0
339	20250304	153700	1068905975	19020	19020	19020	19020	0
340	20250304	153600	1068905975	19020	19020	19020	19020	0
341	20250304	153500	1068905975	19020	19020	19020	19020	0
342	20250304	153400	1068905975	19020	19020	19020	19020	0
343	20250304	153300	1068905975	19020	19020	19020	19020	0
344	20250304	153200	1068905975	19020	19020	19020	19020	0
345	20250304	153100	1068905975	19020	19020	19020	19020	0
346	20250304	153000	1068905975	19020	19020	19020	19020	1675
347	20250304	152900	1037047475	19030	19030	19030	19030	0
348	20250304	152800	1037047475	19030	19030	19030	19030	0
349	20250304	152700	1037047475	19030	19030	19030	19030	0
350	20250304	152600	1037047475	19030	19030	19030	19030	0
351	20250304	152500	1037047475	19030	19030	19030	19030	0
352	20250304	152400	1037047475	19030	19030	19030	19030	0
353	20250304	152300	1037047475	19030	19030	19030	19030	0
354	20250304	152200	1037047475	19030	19030	19030	19030	0
355	20250304	152100	1037047475	19030	19030	19030	19030	0
356	20250304	152000	1037047475	19030	19030	19030	19030	0
357	20250304	151900	1037047475	19030	19075	19120	19030	17
358	20250304	151800	1036723830	19030	19030	19030	19030	41
359	20250304	151700	1035943600	19040	19050	19050	19040	17
360	20250304	151600	1035619910	19070	19110	19110	19070	204
361	20250304	151500	1031725530	19110	19050	19110	19050	268
362	20250304	151400	1026619770	19060	19080	19080	19060	64
363	20250304	151300	1025399740	19110	19070	19110	19070	8
364	20250304	151200	1025246925	19060	19050	19110	19050	26
365	20250304	151100	1024751555	19060	19050	19110	19050	146
366	20250304	151000	1021970065	19050	19050	19050	19050	3
367	20250304	150900	1021912915	19050	19040	19050	19030	217
368	20250304	150800	1017779245	19030	19030	19030	19030	38
369	20250304	150700	1017056105	19020	19000	19020	19000	94
370	20250304	150600	1015270085	19010	19000	19055	19000	47
371	20250304	150500	1014376790	19010	19010	19055	19000	666
372	20250304	150400	1001720095	19010	19070	19120	19010	225
373	20250304	150300	997440255	19030	19060	19060	19030	162
374	20250304	150200	994356175	19070	19085	19085	19070	2
375	20250304	150100	994318020	19085	19040	19120	19040	34
376	20250304	150000	993670285	19040	19040	19040	19040	3
377	20250304	145900	993613165	19070	19040	19070	19040	101
378	20250304	145800	991687125	19040	19060	19060	19040	99
379	20250304	145700	989801685	19060	19070	19070	19060	6
380	20250304	145600	989687275	19070	19070	19070	19070	1
381	20250304	145500	989668205	19070	19080	19080	19070	2
382	20250304	145400	989630055	19080	19060	19090	19060	5
383	20250304	145300	989534655	19080	19040	19120	19040	4
384	20250304	145200	989458335	19080	19060	19080	19040	2357
385	20250304	145100	944551385	19060	19060	19120	19060	15
386	20250304	145000	944265425	19060	19060	19060	19060	2
387	20250304	144900	944227305	19060	19060	19070	19060	9
388	20250304	144800	944055695	19060	19060	19060	19060	151
389	20250304	144700	941177635	19070	19090	19120	19050	4136
390	20250304	144600	862329825	19090	19090	19090	19090	1
391	20250304	144500	862310735	19090	19110	19130	19090	3
392	20250304	144400	862253405	19090	19090	19090	19090	2
393	20250304	144300	862215225	19090	19090	19090	19090	71
394	20250304	144200	860859835	19100	19110	19110	19100	119
395	20250304	144100	858586915	19110	19120	19120	19110	77
396	20250304	144000	857115435	19130	19120	19130	19120	4
397	20250304	143900	857038945	19130	19130	19130	19130	1
398	20250304	143800	857019815	19130	19130	19130	19130	1
399	20250304	143700	857000685	19130	19130	19130	19130	0
400	20250304	143600	857000685	19130	19130	19130	19130	0
401	20250304	143500	857000685	19130	19130	19130	19130	1
402	20250304	143400	856981555	19130	19110	19130	19110	29
403	20250304	143300	856427335	19110	19110	19110	19110	1
404	20250304	143200	856408225	19110	19110	19110	19110	1
405	20250304	143100	856389115	19110	19110	19110	19110	2
406	20250304	143000	856350895	19110	19090	19110	19090	196
407	20250304	142900	852609235	19110	19110	19110	19110	0
408	20250304	142800	852609235	19110	19110	19110	19110	1
409	20250304	142700	852590125	19100	19100	19100	19100	0
410	20250304	142600	852590125	19100	19110	19110	19100	2
411	20250304	142500	852551915	19110	19110	19110	19110	3
412	20250304	142400	852494585	19110	19110	19110	19090	707
413	20250304	142300	838995365	19115	19115	19115	19115	0
414	20250304	142200	838995365	19115	19115	19115	19115	0
415	20250304	142100	838995365	19115	19115	19115	19115	1
416	20250304	142000	838976250	19110	19130	19130	19100	89
417	20250304	141900	837275130	19130	19140	19140	19130	13
418	20250304	141800	837026430	19140	19150	19150	19140	201
419	20250304	141700	833177290	19210	19210	19210	19210	1
420	20250304	141600	833158080	19120	19120	19120	19120	0
421	20250304	141500	833158080	19120	19120	19120	19120	19
422	20250304	141400	832794800	19110	19110	19110	19110	0
423	20250304	141300	832794800	19110	19110	19110	19110	0
424	20250304	141200	832794800	19110	19110	19110	19110	0
425	20250304	141100	832794800	19110	19110	19110	19110	0
426	20250304	141000	832794800	19110	19120	19120	19110	6
427	20250304	140900	832680130	19110	19110	19110	19110	0
428	20250304	140800	832680130	19110	19110	19110	19110	0
429	20250304	140700	832680130	19110	19110	19110	19110	91
430	20250304	140600	830941120	19110	19110	19110	19110	0
431	20250304	140500	830941120	19110	19120	19120	19110	58
432	20250304	140400	829832730	19210	19210	19210	19210	0
433	20250304	140300	829832730	19210	19210	19210	19210	0
434	20250304	140200	829832730	19210	19210	19210	19210	5
435	20250304	140100	829736680	19100	19100	19100	19100	146
436	20250304	140000	826948080	19220	19110	19220	19110	80
437	20250304	135900	825419170	19120	19120	19120	19120	6
438	20250304	135800	825304450	19220	19220	19220	19220	0
439	20250304	135700	825304450	19220	19220	19220	19220	0
440	20250304	135600	825304450	19220	19220	19220	19220	0
441	20250304	135500	825304450	19220	19150	19220	19150	51
442	20250304	135400	824324730	19100	19100	19100	19100	0
443	20250304	135300	824324730	19100	19130	19130	19100	115
444	20250304	135200	822127680	19130	19130	19130	19130	0
445	20250304	135100	822127680	19130	19130	19130	19130	0
446	20250304	135000	822127680	19130	19130	19130	19130	2
447	20250304	134900	822089420	19130	19150	19150	19130	6
448	20250304	134800	821974540	19160	19160	19160	19160	0
449	20250304	134700	821974540	19160	19160	19210	19160	42
450	20250304	134600	821168830	19110	19110	19110	19110	77
451	20250304	134500	819697360	19110	19110	19110	19110	4
452	20250304	134400	819620920	19100	19100	19100	19100	0
453	20250304	134300	819620920	19100	19100	19100	19100	122
454	20250304	134200	817290720	19100	19100	19100	19100	55
455	20250304	134100	816240220	19100	19110	19110	19100	693
456	20250304	134000	803002400	19120	19160	19160	19110	495
457	20250304	133900	793536830	19140	19140	19140	19140	0
458	20250304	133800	793536830	19140	19140	19140	19140	0
459	20250304	133700	793536830	19140	19140	19140	19140	0
460	20250304	133600	793536830	19140	19140	19140	19140	0
461	20250304	133500	793536830	19140	19140	19140	19140	0
462	20250304	133400	793536830	19140	19140	19140	19140	0
463	20250304	133300	793536830	19140	19140	19140	19140	1
464	20250304	133200	793517690	19170	19170	19170	19170	1
465	20250304	133100	793498520	19200	19200	19200	19200	0
466	20250304	133000	793498520	19200	19200	19200	19200	0
467	20250304	132900	793498520	19200	19200	19200	19200	0
468	20250304	132800	793498520	19200	19200	19200	19200	2
469	20250304	132700	793460120	19210	19165	19210	19165	24
470	20250304	132600	792999125	19120	19120	19120	19120	0
471	20250304	132500	792999125	19120	19120	19120	19120	0
472	20250304	132400	792999125	19120	19120	19120	19120	11
473	20250304	132300	792788805	19110	19110	19110	19110	0
474	20250304	132200	792788805	19110	19170	19170	19110	546
475	20250304	132100	782340935	19180	19190	19190	19180	13
476	20250304	132000	782091475	19200	19200	19200	19200	0
477	20250304	131900	782091475	19200	19200	19200	19200	11
478	20250304	131800	781880275	19210	19220	19220	19210	2
479	20250304	131700	781841845	19230	19230	19230	19230	0
480	20250304	131600	781841845	19230	19230	19240	19230	8
481	20250304	131500	781687995	19240	19240	19240	19240	0
482	20250304	131400	781687995	19240	19240	19240	19240	1
483	20250304	131300	781668755	19240	19240	19240	19240	0
484	20250304	131200	781668755	19240	19240	19240	19240	0
485	20250304	131100	781668755	19240	19240	19240	19240	11
486	20250304	131000	781457115	19230	19230	19230	19230	0
487	20250304	130900	781457115	19230	19230	19230	19230	0
488	20250304	130800	781457115	19230	19230	19230	19230	5
489	20250304	130700	781360965	19240	19240	19240	19240	0
490	20250304	130600	781360965	19240	19240	19240	19240	0
491	20250304	130500	781360965	19240	19240	19240	19240	20
492	20250304	130400	780976165	19240	19240	19240	19240	2
493	20250304	130300	780937685	19240	19240	19240	19240	0
494	20250304	130200	780937685	19240	19240	19240	19240	0
495	20250304	130100	780937685	19240	19240	19240	19240	0
496	20250304	130000	780937685	19240	19240	19240	19240	0
497	20250304	125900	780937685	19240	19240	19240	19240	2
498	20250304	125800	780899205	19230	19230	19230	19230	6
499	20250304	125700	780783825	19230	19230	19230	19230	0
500	20250304	125600	780783825	19230	19230	19230	19230	2
501	20250304	125500	780745365	19230	19240	19240	19230	18
502	20250304	125400	780399095	19260	19215	19270	19215	11
503	20250304	125300	780187310	19260	19260	19260	19260	10
504	20250304	125200	779994710	19270	19270	19270	19270	0
505	20250304	125100	779994710	19270	19130	19270	19130	24
506	20250304	125000	779534270	19270	19270	19270	19270	0
507	20250304	124900	779534270	19270	19270	19270	19270	0
508	20250304	124800	779534270	19270	19270	19270	19270	0
509	20250304	124700	779534270	19270	19270	19270	19270	0
510	20250304	124600	779534270	19270	19200	19270	19200	70
511	20250304	124500	778189570	19120	19120	19120	19120	0
512	20250304	124400	778189570	19120	19120	19120	19120	0
513	20250304	124300	778189570	19120	19120	19120	19120	0
514	20250304	124200	778189570	19120	19120	19120	19120	0
515	20250304	124100	778189570	19120	19120	19120	19120	0
516	20250304	124000	778189570	19120	19160	19160	19120	713
517	20250304	123900	764543910	19160	19160	19160	19160	0
518	20250304	123800	764543910	19160	19160	19160	19160	0
519	20250304	123700	764543910	19160	19160	19160	19160	0
520	20250304	123600	764543910	19160	19160	19160	19160	0
521	20250304	123500	764543910	19160	19160	19160	19160	37
522	20250304	123400	763834990	19160	19160	19160	19160	0
523	20250304	123300	763834990	19160	19160	19160	19160	26
524	20250304	123200	763336830	19160	19160	19160	19160	0
525	20250304	123100	763336830	19160	19160	19160	19160	1
526	20250304	123000	763317670	19160	19160	19160	19160	3
527	20250304	122900	763260190	19160	19160	19160	19160	10
528	20250304	122800	763068590	19150	19150	19150	19150	0
529	20250304	122700	763068590	19150	19150	19150	19150	5
530	20250304	122600	762972840	19170	19170	19170	19170	0
531	20250304	122500	762972840	19170	19150	19170	19150	87
532	20250304	122400	761306730	19150	19160	19170	19150	205
533	20250304	122300	757380910	19150	19150	19150	19150	0
534	20250304	122200	757380910	19150	19150	19150	19150	0
535	20250304	122100	757380910	19150	19150	19150	19150	9
536	20250304	122000	757208560	19160	19160	19160	19160	22
537	20250304	121900	756787040	19170	19170	19170	19170	17
538	20250304	121800	756461150	19170	19185	19185	19170	9
539	20250304	121700	756288560	19200	19190	19200	19190	3
540	20250304	121600	756230980	19170	19170	19170	19170	0
541	20250304	121500	756230980	19170	19170	19170	19170	2
542	20250304	121400	756192640	19165	19165	19165	19165	2
543	20250304	121300	756154310	19165	19165	19165	19165	6
544	20250304	121200	756039320	19140	19165	19165	19140	308
545	20250304	121100	750144000	19170	19175	19175	19150	504
546	20250304	121000	740490630	19160	19160	19160	19160	0
547	20250304	120900	740490630	19160	19160	19160	19160	0
548	20250304	120800	740490630	19160	19160	19160	19160	133
549	20250304	120700	737942350	19160	19170	19170	19160	332
550	20250304	120600	731581200	19180	19200	19200	19180	176
551	20250304	120500	728202090	19210	19210	19210	19210	107
552	20250304	120400	726146620	19220	19220	19220	19220	0
553	20250304	120300	726146620	19220	19220	19220	19220	1
554	20250304	120200	726127400	19290	19230	19290	19220	120
555	20250304	120100	723820360	19220	19220	19220	19220	0
556	20250304	120000	723820360	19220	19220	19220	19220	0
557	20250304	115900	723820360	19220	19260	19260	19220	280
558	20250304	115800	718436420	19270	19270	19270	19270	0
559	20250304	115700	718436420	19270	19270	19270	19270	0
560	20250304	115600	718436420	19270	19300	19300	19270	70
561	20250304	115500	717087020	19300	19300	19300	19300	6
562	20250304	115400	716971220	19330	19330	19330	19330	2
563	20250304	115300	716932560	19330	19330	19330	19330	0
564	20250304	115200	716932560	19330	19330	19330	19330	0
565	20250304	115100	716932560	19330	19330	19330	19330	0
566	20250304	115000	716932560	19330	19330	19330	19330	0
567	20250304	114900	716932560	19330	19330	19330	19330	0
568	20250304	114800	716932560	19330	19330	19330	19330	0
569	20250304	114700	716932560	19330	19330	19330	19330	0
570	20250304	114600	716932560	19330	19330	19330	19330	0
571	20250304	114500	716932560	19330	19330	19330	19330	0
572	20250304	114400	716932560	19330	19330	19330	19330	0
573	20250304	114300	716932560	19330	19330	19330	19330	0
574	20250304	114200	716932560	19330	19330	19330	19330	0
575	20250304	114100	716932560	19330	19330	19330	19330	0
576	20250304	114000	716932560	19330	19330	19330	19330	13
577	20250304	113900	716681270	19310	19300	19310	19300	10
578	20250304	113800	716488190	19320	19320	19320	19320	0
579	20250304	113700	716488190	19320	19320	19320	19320	0
580	20250304	113600	716488190	19320	19320	19320	19320	1
581	20250304	113500	716468870	19320	19320	19320	19320	0
582	20250304	113400	716468870	19320	19320	19320	19320	0
583	20250304	113300	716468870	19320	19320	19320	19320	0
584	20250304	113200	716468870	19320	19330	19330	19320	9
585	20250304	113100	716294950	19340	19260	19340	19260	21
586	20250304	113000	715890410	19320	19320	19320	19320	185
587	20250304	112900	712316210	19320	19320	19320	19320	0
588	20250304	112800	712316210	19320	19320	19320	19320	0
589	20250304	112700	712316210	19320	19320	19320	19320	0
590	20250304	112600	712316210	19320	19320	19320	19320	0
591	20250304	112500	712316210	19320	19280	19320	19280	8
592	20250304	112400	712161810	19250	19250	19250	19250	0
593	20250304	112300	712161810	19250	19250	19250	19250	0
594	20250304	112200	712161810	19250	19220	19250	19220	471
595	20250304	112100	703107300	19220	19220	19220	19220	861
596	20250304	112000	686558880	19200	19200	19200	19200	0
597	20250304	111900	686558880	19200	19200	19200	19200	11
598	20250304	111800	686347680	19200	19200	19200	19200	0
599	20250304	111700	686347680	19200	19200	19210	19200	910
600	20250304	111600	668870280	19190	19190	19190	19190	0
601	20250304	111500	668870280	19190	19190	19190	19190	10
602	20250304	111400	668678380	19190	19150	19200	19150	9
603	20250304	111300	668505850	19140	19140	19140	19140	0
604	20250304	111200	668505850	19140	19140	19140	19140	0
605	20250304	111100	668505850	19140	19140	19140	19140	0
606	20250304	111000	668505850	19140	19140	19140	19140	0
607	20250304	110900	668505850	19140	19150	19150	19140	88
608	20250304	110800	666821470	19140	19140	19140	19140	0
609	20250304	110700	666821470	19140	19150	19150	19140	139
610	20250304	110600	664159900	19150	19150	19150	19150	2
611	20250304	110500	664121600	19200	19200	19200	19200	0
612	20250304	110400	664121600	19200	19200	19200	19200	0
613	20250304	110300	664121600	19200	19150	19200	19140	6
614	20250304	110200	664006690	19140	19140	19140	19140	17
615	20250304	110100	663681310	19150	19150	19150	19150	20
616	20250304	110000	663298310	19150	19200	19200	19150	3
617	20250304	105900	663240810	19150	19190	19190	19150	5
618	20250304	105800	663145020	19200	19200	19200	19200	2
619	20250304	105700	663106620	19200	19160	19200	19160	3
620	20250304	105600	663049100	19110	19110	19110	19110	1
621	20250304	105500	663029990	19110	19110	19110	19110	1
622	20250304	105400	663010880	19100	19100	19100	19100	0
623	20250304	105300	663010880	19100	19100	19100	19100	0
624	20250304	105200	663010880	19100	19110	19110	19100	20
625	20250304	105100	662628810	19155	19155	19155	19155	1
626	20250304	105000	662609655	19155	19155	19155	19155	1
627	20250304	104900	662590500	19200	19200	19200	19200	0
628	20250304	104800	662590500	19200	19200	19200	19200	0
629	20250304	104700	662590500	19200	19200	19200	19200	0
630	20250304	104600	662590500	19200	19200	19200	19200	0
631	20250304	104500	662590500	19200	19100	19200	19100	101
632	20250304	104400	660661300	19200	19200	19200	19200	0
633	20250304	104300	660661300	19200	19200	19200	19200	0
634	20250304	104200	660661300	19200	19200	19200	19200	0
635	20250304	104100	660661300	19200	19200	19200	19200	6
636	20250304	104000	660546100	19220	19200	19220	19200	5
637	20250304	103900	660450060	19200	19220	19220	19200	834
638	20250304	103800	644436780	19220	19190	19220	19100	112
639	20250304	103700	642287080	19150	19100	19150	19100	100
640	20250304	103600	640374110	19100	19100	19100	19100	0
641	20250304	103500	640374110	19100	19070	19100	19070	10
642	20250304	103400	640183270	19060	19070	19070	19060	386
643	20250304	103300	632824760	19060	19060	19060	19050	509
644	20250304	103200	623125310	19050	19120	19120	19050	1214
645	20250304	103100	599953390	19110	19110	19110	19110	0
646	20250304	103000	599953390	19110	19140	19140	19110	30
647	20250304	102900	599380060	19110	19110	19110	19110	1
648	20250304	102800	599360950	19100	19170	19200	19100	4127
649	20250304	102700	520430320	19180	19180	19180	19180	0
650	20250304	102600	520430320	19180	19180	19180	19180	0
651	20250304	102500	520430320	19180	19170	19180	19170	111
652	20250304	102400	518302420	19180	19220	19220	19180	3155
653	20250304	102300	457753230	19220	19240	19240	19220	152
654	20250304	102200	454830870	19240	19295	19295	19220	242
655	20250304	102100	450169330	19240	19240	19240	19240	62
656	20250304	102000	448976450	19240	19240	19240	19240	1
657	20250304	101900	448957210	19240	19240	19240	19240	3
658	20250304	101800	448899490	19240	19240	19240	19240	2
659	20250304	101700	448861010	19210	19210	19210	19210	8
660	20250304	101600	448707330	19240	19240	19240	19240	5
661	20250304	101500	448611130	19200	19200	19200	19200	1
662	20250304	101400	448591930	19200	19220	19350	19200	334
663	20250304	101300	442155940	19210	19210	19210	19210	21
664	20250304	101200	441752530	19160	19170	19170	19160	107
665	20250304	101100	439702380	19170	19170	19170	19170	22
666	20250304	101000	439280640	19170	19170	19170	19170	7
667	20250304	100900	439146450	19200	19200	19200	19200	0
668	20250304	100800	439146450	19200	19200	19200	19200	131
669	20250304	100700	436631250	19200	19200	19200	19160	44
670	20250304	100600	435788090	19210	19190	19210	19160	458
671	20250304	100500	427001210	19210	19240	19240	19190	1573
672	20250304	100400	396786640	19310	19290	19310	19250	1880
673	20250304	100300	360578860	19350	19320	19350	19320	2
674	20250304	100200	360540190	19320	19320	19320	19320	1
675	20250304	100100	360520870	19290	19320	19320	19290	880
676	20250304	100000	343536610	19390	19390	19390	19390	2
677	20250304	095900	343497830	19310	19330	19330	19310	1200
678	20250304	095800	320322930	19390	19350	19390	19350	150
679	20250304	095700	317415350	19350	19350	19350	19350	77
680	20250304	095600	315925400	19310	19310	19310	19310	0
681	20250304	095500	315925400	19310	19390	19390	19310	2202
682	20250304	095400	273395620	19320	19320	19320	19320	0
683	20250304	095300	273395620	19320	19320	19320	19320	267
684	20250304	095200	268237180	19320	19330	19330	19320	859
685	20250304	095100	251640710	19330	19340	19350	19330	200
686	20250304	095000	247773220	19340	19340	19340	19340	0
687	20250304	094900	247773220	19340	19340	19340	19340	121
688	20250304	094800	245433080	19340	19400	19400	19330	710
689	20250304	094700	231699950	19350	19400	19400	19350	103
690	20250304	094600	229706460	19360	19390	19390	19360	267
691	20250304	094500	224536170	19390	19390	19390	19390	2
692	20250304	094400	224497390	19400	19400	19400	19400	0
693	20250304	094300	224497390	19400	19390	19400	19390	20
694	20250304	094200	224109410	19400	19410	19440	19400	23
695	20250304	094100	223663150	19480	19370	19480	19360	701
696	20250304	094000	210091600	19370	19410	19410	19360	830
697	20250304	093900	194019920	19490	19490	19490	19490	4
698	20250304	093800	193941960	19490	19490	19490	19490	1
699	20250304	093700	193922470	19370	19490	19490	19370	1301
700	20250304	093600	168715850	19410	19490	19490	19410	202
701	20250304	093500	164794670	19490	19450	19490	19450	271
702	20250304	093400	159520080	19460	19380	19460	19370	1814
703	20250304	093300	124369680	19370	19480	19480	19370	200
704	20250304	093200	120494650	19500	19500	19500	19500	64
705	20250304	093100	119246650	19500	19420	19500	19420	26
706	20250304	093000	118740230	19370	19425	19425	19370	301
707	20250304	092900	112908805	19360	19360	19360	19360	1
708	20250304	092800	112889445	19350	19370	19370	19350	200
709	20250304	092700	109018865	19500	19490	19500	19490	2
710	20250304	092600	108979875	19350	19350	19350	19350	0
711	20250304	092500	108979875	19350	19380	19400	19350	743
712	20250304	092400	94578920	19350	19360	19360	19340	202
713	20250304	092300	90671090	19365	19365	19365	19365	50
714	20250304	092200	89702840	19400	19400	19400	19400	101
715	20250304	092100	87743440	19390	19300	19390	19300	18
716	20250304	092000	87395320	19300	19300	19310	19290	176
717	20250304	091900	83999600	19300	19500	19500	19290	708
718	20250304	091800	70312330	19500	19500	19500	19500	10
719	20250304	091700	70117330	19500	19500	19500	19500	46
720	20250304	091600	69220330	19400	19500	19500	19400	52
721	20250304	091500	68211330	19500	19330	19500	19290	801
722	20250304	091400	52754190	19500	19500	19500	19300	16
723	20250304	091300	52444700	19280	19340	19340	19280	80
724	20250304	091200	50900180	19500	19500	19500	19500	2
725	20250304	091100	50861180	19420	19500	19500	19310	189
726	20250304	091000	47201800	19500	19460	19500	19290	826
727	20250304	090900	31240910	19470	19590	19590	19470	202
728	20250304	090800	27301400	19600	19620	19620	19590	100
729	20250304	090700	25341300	19780	19780	19780	19780	0
730	20250304	090600	25341300	19780	19780	19780	19780	0
731	20250304	090500	25341300	19780	19480	19780	19475	98
732	20250304	090400	23412770	19480	19640	19850	19320	801
733	20250304	090300	7888430	19610	19670	19670	19610	175
734	20250304	090200	4454580	19880	19880	19880	19880	0
735	20250304	090100	4454580	19880	19880	19880	19880	1
736	20250304	090000	4434700	19700	19700	19700	19700	205