KissMeData/072990/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195400	554750880	9100	9100	9100	9100	1245
3	20250304	195300	554750880	9100	9100	9100	9100	0
4	20250304	195200	554750880	9100	9100	9100	9100	0
5	20250304	195100	554750880	9100	9100	9100	9100	0
6	20250304	195000	554750880	9100	9100	9100	9100	0
7	20250304	194900	554750880	9100	9100	9100	9100	0
8	20250304	194800	554750880	9100	9100	9100	9100	0
9	20250304	194700	554750880	9100	9100	9100	9100	0
10	20250304	194600	554750880	9100	9100	9100	9100	0
11	20250304	194500	554750880	9100	9100	9100	9100	0
12	20250304	194400	554750880	9100	9100	9100	9100	0
13	20250304	194300	554750880	9100	9100	9100	9100	0
14	20250304	194200	554750880	9100	9100	9100	9100	0
15	20250304	194100	554750880	9100	9100	9100	9100	0
16	20250304	194000	554750880	9100	9100	9100	9100	0
17	20250304	193900	554750880	9100	9100	9100	9100	0
18	20250304	193800	554750880	9100	9100	9100	9100	0
19	20250304	193700	554750880	9100	9100	9100	9100	0
20	20250304	193600	554750880	9100	9100	9100	9100	0
21	20250304	193500	554750880	9100	9100	9100	9100	0
22	20250304	193400	554750880	9100	9100	9100	9100	0
23	20250304	193300	554750880	9100	9100	9100	9100	0
24	20250304	193200	554750880	9100	9100	9100	9100	0
25	20250304	193100	554750880	9100	9100	9100	9100	0
26	20250304	193000	554750880	9100	9100	9100	9100	0
27	20250304	192900	554750880	9100	9100	9100	9100	0
28	20250304	192800	554750880	9100	9100	9100	9100	0
29	20250304	192700	554750880	9100	9100	9100	9100	0
30	20250304	192600	554750880	9100	9100	9100	9100	0
31	20250304	192500	554750880	9100	9100	9100	9100	0
32	20250304	192400	554750880	9100	9100	9100	9100	1245
33	20250304	192300	554750880	9100	9100	9100	9100	0
34	20250304	192200	554750880	9100	9100	9100	9100	0
35	20250304	192100	554750880	9100	9100	9100	9100	0
36	20250304	192000	554750880	9100	9100	9100	9100	0
37	20250304	191900	554750880	9100	9100	9100	9100	0
38	20250304	191800	554750880	9100	9100	9100	9100	0
39	20250304	191700	554750880	9100	9100	9100	9100	0
40	20250304	191600	554750880	9100	9100	9100	9100	0
41	20250304	191500	554750880	9100	9100	9100	9100	0
42	20250304	191400	554750880	9100	9100	9100	9100	0
43	20250304	191300	554750880	9100	9100	9100	9100	0
44	20250304	191200	554750880	9100	9100	9100	9100	0
45	20250304	191100	554750880	9100	9100	9100	9100	0
46	20250304	191000	554750880	9100	9100	9100	9100	0
47	20250304	190900	554750880	9100	9100	9100	9100	0
48	20250304	190800	554750880	9100	9100	9100	9100	0
49	20250304	190700	554750880	9100	9100	9100	9100	0
50	20250304	190600	554750880	9100	9100	9100	9100	0
51	20250304	190500	554750880	9100	9100	9100	9100	0
52	20250304	190400	554750880	9100	9100	9100	9100	0
53	20250304	190300	554750880	9100	9100	9100	9100	0
54	20250304	190200	554750880	9100	9100	9100	9100	0
55	20250304	190100	554750880	9100	9100	9100	9100	0
56	20250304	190000	554750880	9100	9100	9100	9100	0
57	20250304	185900	554750880	9100	9100	9100	9100	0
58	20250304	185800	554750880	9100	9100	9100	9100	0
59	20250304	185700	554750880	9100	9100	9100	9100	0
60	20250304	185600	554750880	9100	9100	9100	9100	0
61	20250304	185500	554750880	9100	9100	9100	9100	0
62	20250304	185400	554750880	9100	9100	9100	9100	1245
63	20250304	185300	554750880	9100	9100	9100	9100	0
64	20250304	185200	554750880	9100	9100	9100	9100	0
65	20250304	185100	554750880	9100	9100	9100	9100	0
66	20250304	185000	554750880	9100	9100	9100	9100	0
67	20250304	184900	554750880	9100	9100	9100	9100	0
68	20250304	184800	554750880	9100	9100	9100	9100	0
69	20250304	184700	554750880	9100	9100	9100	9100	0
70	20250304	184600	554750880	9100	9100	9100	9100	0
71	20250304	184500	554750880	9100	9100	9100	9100	0
72	20250304	184400	554750880	9100	9100	9100	9100	0
73	20250304	184300	554750880	9100	9100	9100	9100	0
74	20250304	184200	554750880	9100	9100	9100	9100	0
75	20250304	184100	554750880	9100	9100	9100	9100	0
76	20250304	184000	554750880	9100	9100	9100	9100	0
77	20250304	183900	554750880	9100	9100	9100	9100	0
78	20250304	183800	554750880	9100	9100	9100	9100	0
79	20250304	183700	554750880	9100	9100	9100	9100	0
80	20250304	183600	554750880	9100	9100	9100	9100	0
81	20250304	183500	554750880	9100	9100	9100	9100	0
82	20250304	183400	554750880	9100	9100	9100	9100	0
83	20250304	183300	554750880	9100	9100	9100	9100	0
84	20250304	183200	554750880	9100	9100	9100	9100	0
85	20250304	183100	554750880	9100	9100	9100	9100	0
86	20250304	183000	554750880	9100	9100	9100	9100	0
87	20250304	182900	554750880	9100	9100	9100	9100	0
88	20250304	182800	554750880	9100	9100	9100	9100	0
89	20250304	182700	554750880	9100	9100	9100	9100	0
90	20250304	182600	554750880	9100	9100	9100	9100	0
91	20250304	182500	554750880	9100	9100	9100	9100	0
92	20250304	182400	554750880	9100	9100	9100	9100	1245
93	20250304	182300	554750880	9100	9100	9100	9100	0
94	20250304	182200	554750880	9100	9100	9100	9100	0
95	20250304	182100	554750880	9100	9100	9100	9100	0
96	20250304	182000	554750880	9100	9100	9100	9100	0
97	20250304	181900	554750880	9100	9100	9100	9100	0
98	20250304	181800	554750880	9100	9100	9100	9100	0
99	20250304	181700	554750880	9100	9100	9100	9100	0
100	20250304	181600	554750880	9100	9100	9100	9100	0
101	20250304	181500	554750880	9100	9100	9100	9100	0
102	20250304	181400	554750880	9100	9100	9100	9100	0
103	20250304	181300	554750880	9100	9100	9100	9100	0
104	20250304	181200	554750880	9100	9100	9100	9100	0
105	20250304	181100	554750880	9100	9100	9100	9100	0
106	20250304	181000	554750880	9100	9100	9100	9100	0
107	20250304	180900	554750880	9100	9100	9100	9100	0
108	20250304	180800	554750880	9100	9100	9100	9100	0
109	20250304	180700	554750880	9100	9100	9100	9100	0
110	20250304	180600	554750880	9100	9100	9100	9100	0
111	20250304	180500	554750880	9100	9100	9100	9100	0
112	20250304	180400	554750880	9100	9100	9100	9100	0
113	20250304	180300	554750880	9100	9100	9100	9100	0
114	20250304	180200	554750880	9100	9100	9100	9100	0
115	20250304	180100	554750880	9100	9100	9100	9100	0
116	20250304	180000	554750880	9100	9100	9100	9100	0
117	20250304	175900	554750880	9100	9100	9100	9100	0
118	20250304	175800	554750880	9100	9100	9100	9100	0
119	20250304	175700	554750880	9100	9100	9100	9100	0
120	20250304	175600	554750880	9100	9100	9100	9100	0
121	20250304	175500	554750880	9100	9100	9100	9100	0
122	20250304	175400	554750880	9100	9100	9100	9100	1245
123	20250304	175300	554750880	9100	9100	9100	9100	0
124	20250304	175200	554750880	9100	9100	9100	9100	0
125	20250304	175100	554750880	9100	9100	9100	9100	0
126	20250304	175000	554750880	9100	9100	9100	9100	0
127	20250304	174900	554750880	9100	9100	9100	9100	0
128	20250304	174800	554750880	9100	9100	9100	9100	0
129	20250304	174700	554750880	9100	9100	9100	9100	0
130	20250304	174600	554750880	9100	9100	9100	9100	0
131	20250304	174500	554750880	9100	9100	9100	9100	0
132	20250304	174400	554750880	9100	9100	9100	9100	0
133	20250304	174300	554750880	9100	9100	9100	9100	0
134	20250304	174200	554750880	9100	9100	9100	9100	0
135	20250304	174100	554750880	9100	9100	9100	9100	0
136	20250304	174000	554750880	9100	9100	9100	9100	0
137	20250304	173900	554750880	9100	9100	9100	9100	0
138	20250304	173800	554750880	9100	9100	9100	9100	0
139	20250304	173700	554750880	9100	9100	9100	9100	0
140	20250304	173600	554750880	9100	9100	9100	9100	0
141	20250304	173500	554750880	9100	9100	9100	9100	0
142	20250304	173400	554750880	9100	9100	9100	9100	0
143	20250304	173300	554750880	9100	9100	9100	9100	0
144	20250304	173200	554750880	9100	9100	9100	9100	0
145	20250304	173100	554750880	9100	9100	9100	9100	0
146	20250304	173000	554750880	9100	9100	9100	9100	0
147	20250304	172900	554750880	9100	9100	9100	9100	0
148	20250304	172800	554750880	9100	9100	9100	9100	0
149	20250304	172700	554750880	9100	9100	9100	9100	0
150	20250304	172600	554750880	9100	9100	9100	9100	0
151	20250304	172500	554750880	9100	9100	9100	9100	0
152	20250304	172400	554750880	9100	9100	9100	9100	1245
153	20250304	172300	554750880	9100	9100	9100	9100	0
154	20250304	172200	554750880	9100	9100	9100	9100	0
155	20250304	172100	554750880	9100	9100	9100	9100	0
156	20250304	172000	554750880	9100	9100	9100	9100	0
157	20250304	171900	554750880	9100	9100	9100	9100	0
158	20250304	171800	554750880	9100	9100	9100	9100	0
159	20250304	171700	554750880	9100	9100	9100	9100	0
160	20250304	171600	554750880	9100	9100	9100	9100	0
161	20250304	171500	554750880	9100	9100	9100	9100	0
162	20250304	171400	554750880	9100	9100	9100	9100	0
163	20250304	171300	554750880	9100	9100	9100	9100	0
164	20250304	171200	554750880	9100	9100	9100	9100	0
165	20250304	171100	554750880	9100	9100	9100	9100	0
166	20250304	171000	554750880	9100	9100	9100	9100	0
167	20250304	170900	554750880	9100	9100	9100	9100	0
168	20250304	170800	554750880	9100	9100	9100	9100	0
169	20250304	170700	554750880	9100	9100	9100	9100	0
170	20250304	170600	554750880	9100	9100	9100	9100	0
171	20250304	170500	554750880	9100	9100	9100	9100	0
172	20250304	170400	554750880	9100	9100	9100	9100	0
173	20250304	170300	554750880	9100	9100	9100	9100	0
174	20250304	170200	554750880	9100	9100	9100	9100	0
175	20250304	170100	554750880	9100	9100	9100	9100	0
176	20250304	170000	554750880	9100	9100	9100	9100	0
177	20250304	165900	554750880	9100	9100	9100	9100	0
178	20250304	165800	554750880	9100	9100	9100	9100	0
179	20250304	165700	554750880	9100	9100	9100	9100	0
180	20250304	165600	554750880	9100	9100	9100	9100	0
181	20250304	165500	554750880	9100	9100	9100	9100	0
182	20250304	165400	554750880	9100	9100	9100	9100	1245
183	20250304	165300	554750880	9100	9100	9100	9100	0
184	20250304	165200	554750880	9100	9100	9100	9100	0
185	20250304	165100	554750880	9100	9100	9100	9100	0
186	20250304	165000	554750880	9100	9100	9100	9100	0
187	20250304	164900	554750880	9100	9100	9100	9100	0
188	20250304	164800	554750880	9100	9100	9100	9100	0
189	20250304	164700	554750880	9100	9100	9100	9100	0
190	20250304	164600	554750880	9100	9100	9100	9100	0
191	20250304	164500	554750880	9100	9100	9100	9100	0
192	20250304	164400	554750880	9100	9100	9100	9100	0
193	20250304	164300	554750880	9100	9100	9100	9100	0
194	20250304	164200	554750880	9100	9100	9100	9100	0
195	20250304	164100	554750880	9100	9100	9100	9100	0
196	20250304	164000	554750880	9100	9100	9100	9100	0
197	20250304	163900	554750880	9100	9100	9100	9100	0
198	20250304	163800	554750880	9100	9100	9100	9100	0
199	20250304	163700	554750880	9100	9100	9100	9100	0
200	20250304	163600	554750880	9100	9100	9100	9100	0
201	20250304	163500	554750880	9100	9100	9100	9100	0
202	20250304	163400	554750880	9100	9100	9100	9100	0
203	20250304	163300	554750880	9100	9100	9100	9100	0
204	20250304	163200	554750880	9100	9100	9100	9100	0
205	20250304	163100	554750880	9100	9100	9100	9100	0
206	20250304	163000	554750880	9100	9100	9100	9100	0
207	20250304	162900	554750880	9100	9100	9100	9100	0
208	20250304	162800	554750880	9100	9100	9100	9100	0
209	20250304	162700	554750880	9100	9100	9100	9100	0
210	20250304	162600	554750880	9100	9100	9100	9100	0
211	20250304	162500	554750880	9100	9100	9100	9100	0
212	20250304	162400	554750880	9100	9100	9100	9100	1245
213	20250304	162300	554750880	9100	9100	9100	9100	0
214	20250304	162200	554750880	9100	9100	9100	9100	0
215	20250304	162100	554750880	9100	9100	9100	9100	0
216	20250304	162000	554750880	9100	9100	9100	9100	0
217	20250304	161900	554750880	9100	9100	9100	9100	0
218	20250304	161800	554750880	9100	9100	9100	9100	0
219	20250304	161700	554750880	9100	9100	9100	9100	0
220	20250304	161600	554750880	9100	9100	9100	9100	0
221	20250304	161500	554750880	9100	9100	9100	9100	0
222	20250304	161400	554750880	9100	9100	9100	9100	0
223	20250304	161300	554750880	9100	9100	9100	9100	0
224	20250304	161200	554750880	9100	9100	9100	9100	0
225	20250304	161100	554750880	9100	9100	9100	9100	0
226	20250304	161000	554750880	9100	9100	9100	9100	0
227	20250304	160900	554750880	9100	9100	9100	9100	0
228	20250304	160800	554750880	9100	9100	9100	9100	0
229	20250304	160700	554750880	9100	9100	9100	9100	0
230	20250304	160600	554750880	9100	9100	9100	9100	0
231	20250304	160500	554750880	9100	9100	9100	9100	0
232	20250304	160400	554750880	9100	9100	9100	9100	0
233	20250304	160300	554750880	9100	9100	9100	9100	0
234	20250304	160200	554750880	9100	9100	9100	9100	0
235	20250304	160100	554750880	9100	9100	9100	9100	0
236	20250304	160000	554750880	9100	9100	9100	9100	0
237	20250304	155900	554750880	9100	9100	9100	9100	0
238	20250304	155800	554750880	9100	9100	9100	9100	0
239	20250304	155700	554750880	9100	9100	9100	9100	0
240	20250304	155600	554750880	9100	9100	9100	9100	0
241	20250304	155500	554750880	9100	9100	9100	9100	0
242	20250304	155400	554750880	9100	9100	9100	9100	1245
243	20250304	155300	554750880	9100	9100	9100	9100	0
244	20250304	155200	554750880	9100	9100	9100	9100	0
245	20250304	155100	554750880	9100	9100	9100	9100	0
246	20250304	155000	554750880	9100	9100	9100	9100	0
247	20250304	154900	554750880	9100	9100	9100	9100	0
248	20250304	154800	554750880	9100	9100	9100	9100	0
249	20250304	154700	554750880	9100	9100	9100	9100	0
250	20250304	154600	554750880	9100	9100	9100	9100	0
251	20250304	154500	554750880	9100	9100	9100	9100	0
252	20250304	154400	554750880	9100	9100	9100	9100	0
253	20250304	154300	554750880	9100	9100	9100	9100	0
254	20250304	154200	554750880	9100	9100	9100	9100	0
255	20250304	154100	554750880	9100	9100	9100	9100	0
256	20250304	154000	554750880	9100	9100	9100	9100	0
257	20250304	153900	554750880	9100	9100	9100	9100	0
258	20250304	153800	554750880	9100	9100	9100	9100	0
259	20250304	153700	554750880	9100	9100	9100	9100	0
260	20250304	153600	554750880	9100	9100	9100	9100	0
261	20250304	153500	554750880	9100	9100	9100	9100	0
262	20250304	153400	554750880	9100	9100	9100	9100	0
263	20250304	153300	554750880	9100	9100	9100	9100	0
264	20250304	153200	554750880	9100	9100	9100	9100	0
265	20250304	153100	554750880	9100	9100	9100	9100	0
266	20250304	153000	554750880	9100	9100	9100	9100	1245
267	20250304	152900	543421380	9100	9100	9100	9100	0
268	20250304	152800	543421380	9100	9100	9100	9100	0
269	20250304	152700	543421380	9100	9100	9100	9100	0
270	20250304	152600	543421380	9100	9100	9100	9100	0
271	20250304	152500	543421380	9100	9100	9100	9100	0
272	20250304	152400	543421380	9100	9100	9100	9100	0
273	20250304	152300	543421380	9100	9100	9100	9100	0
274	20250304	152200	543421380	9100	9100	9100	9100	0
275	20250304	152100	543421380	9100	9100	9100	9100	0
276	20250304	152000	543421380	9100	9100	9100	9100	0
277	20250304	151900	543421380	9100	9100	9100	9100	34
278	20250304	151800	543111980	9100	9100	9100	9100	17
279	20250304	151700	542957280	9090	9090	9090	9090	0
280	20250304	151600	542957280	9090	9090	9090	9090	0
281	20250304	151500	542957280	9090	9090	9090	9090	206
282	20250304	151400	541084740	9100	9100	9100	9100	0
283	20250304	151300	541084740	9100	9100	9100	9100	0
284	20250304	151200	541084740	9100	9100	9100	9100	0
285	20250304	151100	541084740	9100	9120	9120	9100	780
286	20250304	151000	533982200	9130	9130	9130	9130	11
287	20250304	150900	533881770	9140	9140	9140	9140	0
288	20250304	150800	533881770	9140	9140	9140	9140	0
289	20250304	150700	533881770	9140	9140	9140	9140	0
290	20250304	150600	533881770	9140	9140	9140	9140	0
291	20250304	150500	533881770	9140	9140	9140	9140	1
292	20250304	150400	533872630	9140	9140	9140	9140	0
293	20250304	150300	533872630	9140	9140	9140	9140	0
294	20250304	150200	533872630	9140	9140	9140	9140	0
295	20250304	150100	533872630	9140	9140	9140	9140	305
296	20250304	150000	531084930	9140	9140	9140	9140	54
297	20250304	145900	530591370	9140	9140	9140	9140	0
298	20250304	145800	530591370	9140	9140	9140	9140	0
299	20250304	145700	530591370	9140	9140	9140	9140	54
300	20250304	145600	530097810	9140	9140	9140	9140	54
301	20250304	145500	529604250	9140	9140	9140	9140	0
302	20250304	145400	529604250	9140	9140	9140	9140	28
303	20250304	145300	529348330	9140	9140	9140	9130	470
304	20250304	145200	525054430	9140	9140	9140	9140	0
305	20250304	145100	525054430	9140	9150	9150	9140	496
306	20250304	145000	520520440	9150	9150	9150	9150	0
307	20250304	144900	520520440	9150	9150	9150	9150	55
308	20250304	144800	520017190	9150	9150	9150	9150	166
309	20250304	144700	518498290	9150	9160	9160	9150	190
310	20250304	144600	516759240	9160	9160	9160	9160	0
311	20250304	144500	516759240	9160	9160	9160	9160	55
312	20250304	144400	516255440	9150	9160	9160	9150	151
313	20250304	144300	514873580	9160	9160	9160	9160	2
314	20250304	144200	514855260	9160	9160	9160	9160	55
315	20250304	144100	514351460	9155	9155	9155	9155	0
316	20250304	144000	514351460	9155	9150	9160	9150	395
317	20250304	143900	510736200	9150	9140	9150	9140	897
318	20250304	143800	502536330	9140	9140	9140	9140	56
319	20250304	143700	502024490	9140	9120	9140	9120	1250
320	20250304	143600	490620530	9120	9120	9120	9120	56
321	20250304	143500	490109810	9120	9120	9120	9120	48
322	20250304	143400	489672050	9120	9120	9120	9090	109
323	20250304	143300	488679000	9120	9120	9120	9110	98
324	20250304	143200	487785750	9120	9120	9120	9120	52
325	20250304	143100	487311510	9120	9120	9120	9110	75
326	20250304	143000	486627710	9120	9120	9120	9120	106
327	20250304	142900	485660990	9120	9120	9120	9120	51
328	20250304	142800	485195870	9120	9130	9130	9120	109
329	20250304	142700	484201540	9120	9140	9140	9120	97
330	20250304	142600	483315920	9140	9140	9140	9140	56
331	20250304	142500	482804080	9140	9140	9140	9140	143
332	20250304	142400	481497060	9140	9130	9140	9130	60
333	20250304	142300	480948760	9140	9140	9140	9120	145
334	20250304	142200	479624230	9140	9140	9140	9140	54
335	20250304	142100	479130670	9140	9140	9140	9130	103
336	20250304	142000	478189790	9140	9140	9140	9140	1564
337	20250304	141900	463894830	9150	9140	9150	9140	1694
338	20250304	141800	448411130	9150	9150	9150	9150	0
339	20250304	141700	448411130	9150	9150	9150	9150	55
340	20250304	141600	447907880	9150	9150	9150	9150	29
341	20250304	141500	447642530	9150	9150	9150	9150	25
342	20250304	141400	447413780	9150	9150	9150	9150	40
343	20250304	141300	447047780	9140	9150	9150	9140	74
344	20250304	141200	446370880	9150	9150	9150	9150	90
345	20250304	141100	445547380	9160	9160	9160	9160	0
346	20250304	141000	445547380	9160	9160	9160	9160	54
347	20250304	140900	445052740	9160	9160	9160	9160	0
348	20250304	140800	445052740	9160	9160	9160	9160	55
349	20250304	140700	444548940	9160	9160	9160	9160	0
350	20250304	140600	444548940	9160	9160	9160	9160	55
351	20250304	140500	444045140	9160	9160	9160	9160	0
352	20250304	140400	444045140	9160	9160	9160	9160	126
353	20250304	140300	442890980	9160	9150	9160	9150	3
354	20250304	140200	442863520	9160	9160	9160	9160	54
355	20250304	140100	442368880	9160	9160	9160	9160	0
356	20250304	140000	442368880	9160	9160	9160	9160	55
357	20250304	135900	441865080	9160	9160	9160	9160	46
358	20250304	135800	441443720	9170	9170	9170	9170	54
359	20250304	135700	440948540	9170	9170	9170	9170	0
360	20250304	135600	440948540	9170	9170	9170	9170	55
361	20250304	135500	440444190	9170	9170	9170	9170	0
362	20250304	135400	440444190	9170	9170	9170	9170	40
363	20250304	135300	440077390	9170	9170	9170	9170	55
364	20250304	135200	439573040	9170	9170	9170	9170	0
365	20250304	135100	439573040	9170	9170	9170	9170	54
366	20250304	135000	439077860	9170	9170	9170	9170	0
367	20250304	134900	439077860	9170	9170	9170	9170	56
368	20250304	134800	438564340	9160	9160	9160	9160	0
369	20250304	134700	438564340	9160	9160	9160	9160	15
370	20250304	134600	438426940	9170	9170	9170	9170	0
371	20250304	134500	438426940	9170	9170	9170	9170	55
372	20250304	134400	437922590	9180	9180	9180	9180	44
373	20250304	134300	437518670	9190	9170	9190	9160	281
374	20250304	134200	434944130	9160	9160	9160	9160	160
375	20250304	134100	433478530	9150	9180	9180	9150	243
376	20250304	134000	431252120	9170	9180	9180	9170	328
377	20250304	133900	428241410	9180	9210	9210	9180	236
378	20250304	133800	426070780	9210	9210	9210	9210	20
379	20250304	133700	425886580	9210	9210	9210	9210	54
380	20250304	133600	425389240	9210	9210	9210	9210	0
381	20250304	133500	425389240	9210	9210	9210	9210	0
382	20250304	133400	425389240	9210	9210	9210	9200	99
383	20250304	133300	424477460	9210	9210	9210	9210	1
384	20250304	133200	424468250	9210	9210	9210	9210	54
385	20250304	133100	423970910	9210	9210	9210	9210	0
386	20250304	133000	423970910	9210	9210	9210	9210	54
387	20250304	132900	423473570	9200	9200	9200	9200	820
388	20250304	132800	415929570	9200	9200	9200	9200	75
389	20250304	132700	415239570	9200	9200	9200	9200	0
390	20250304	132600	415239570	9200	9200	9200	9200	54
391	20250304	132500	414742770	9190	9190	9190	9190	792
392	20250304	132400	407464290	9190	9190	9190	9190	101
393	20250304	132300	406536100	9190	9190	9190	9190	0
394	20250304	132200	406536100	9190	9190	9190	9190	55
395	20250304	132100	406030650	9190	9190	9190	9190	41
396	20250304	132000	405653860	9190	9190	9190	9190	54
397	20250304	131900	405157600	9190	9190	9190	9190	0
398	20250304	131800	405157600	9190	9190	9190	9190	38
399	20250304	131700	404808380	9190	9190	9190	9190	55
400	20250304	131600	404302930	9180	9180	9180	9180	95
401	20250304	131500	403430830	9180	9170	9180	9170	363
402	20250304	131400	400101580	9170	9170	9170	9170	41
403	20250304	131300	399725610	9170	9180	9180	9170	51
404	20250304	131200	399257930	9180	9180	9180	9180	448
405	20250304	131100	395145290	9180	9130	9180	9130	3201
406	20250304	131000	365851030	9130	9130	9130	9130	58
407	20250304	130900	365321490	9130	9130	9130	9130	140
408	20250304	130800	364043290	9120	9120	9120	9120	0
409	20250304	130700	364043290	9120	9130	9130	9120	105
410	20250304	130600	363085150	9130	9130	9130	9130	0
411	20250304	130500	363085150	9130	9130	9130	9130	4
412	20250304	130400	363048630	9130	9110	9130	9110	601
413	20250304	130300	357571790	9110	9110	9110	9110	74
414	20250304	130200	356897650	9110	9110	9110	9110	15
415	20250304	130100	356761000	9110	9110	9110	9110	79
416	20250304	130000	356041310	9110	9110	9110	9110	18
417	20250304	125900	355877330	9110	9110	9110	9110	23
418	20250304	125800	355667800	9110	9110	9110	9110	211
419	20250304	125700	353745590	9120	9120	9120	9120	24
420	20250304	125600	353526710	9120	9120	9120	9120	107
421	20250304	125500	352550870	9120	9130	9130	9110	136
422	20250304	125400	351310760	9130	9130	9130	9130	116
423	20250304	125300	350251680	9130	9130	9130	9130	22
424	20250304	125200	350050820	9130	9130	9130	9130	156
425	20250304	125100	348626540	9130	9130	9130	9130	28
426	20250304	125000	348370900	9130	9120	9130	9120	21
427	20250304	124900	348179250	9120	9140	9140	9120	86
428	20250304	124800	347393910	9140	9140	9140	9140	36
429	20250304	124700	347064870	9140	9140	9140	9120	165
430	20250304	124600	345559690	9140	9120	9140	9120	69
431	20250304	124500	344930090	9120	9120	9120	9120	420
432	20250304	124400	341099690	9120	9120	9120	9120	114
433	20250304	124300	340060010	9120	9120	9120	9120	26
434	20250304	124200	339822890	9120	9120	9120	9120	12
435	20250304	124100	339713450	9120	9120	9120	9120	90
436	20250304	124000	338892650	9120	9120	9120	9120	17
437	20250304	123900	338737610	9120	9120	9120	9110	183
438	20250304	123800	337070200	9120	9140	9140	9120	137
439	20250304	123700	335820200	9130	9140	9140	9130	298
440	20250304	123600	333097480	9150	9150	9150	9150	0
441	20250304	123500	333097480	9150	9150	9150	9150	55
442	20250304	123400	332594230	9150	9150	9150	9150	40
443	20250304	123300	332228230	9150	9150	9150	9150	54
444	20250304	123200	331734130	9140	9140	9140	9140	0
445	20250304	123100	331734130	9140	9140	9140	9140	200
446	20250304	123000	329906130	9140	9140	9140	9140	280
447	20250304	122900	327346930	9140	9150	9150	9140	224
448	20250304	122800	325299030	9140	9140	9140	9140	325
449	20250304	122700	322328530	9150	9150	9150	9150	55
450	20250304	122600	321825280	9150	9150	9150	9150	0
451	20250304	122500	321825280	9150	9150	9150	9150	54
452	20250304	122400	321331180	9150	9150	9150	9150	40
453	20250304	122300	320965180	9150	9150	9150	9150	0
454	20250304	122200	320965180	9150	9150	9150	9150	54
455	20250304	122100	320471080	9150	9150	9150	9150	450
456	20250304	122000	316353580	9150	9150	9150	9150	54
457	20250304	121900	315859480	9150	9150	9150	9150	0
458	20250304	121800	315859480	9150	9150	9150	9150	74
459	20250304	121700	315182380	9150	9150	9150	9150	0
460	20250304	121600	315182380	9150	9140	9150	9140	90
461	20250304	121500	314359230	9150	9150	9150	9150	0
462	20250304	121400	314359230	9150	9150	9150	9150	94
463	20250304	121300	313499130	9150	9150	9150	9140	102
464	20250304	121200	312566830	9150	9150	9150	9150	154
465	20250304	121100	311157730	9140	9140	9140	9140	22
466	20250304	121000	310956650	9140	9140	9140	9140	14
467	20250304	120900	310828690	9140	9120	9140	9090	2184
468	20250304	120800	290895140	9120	9100	9120	9100	1695
469	20250304	120700	275458600	9100	9100	9100	9100	239
470	20250304	120600	273283700	9100	9100	9100	9100	737
471	20250304	120500	266577000	9100	9100	9100	9100	20
472	20250304	120400	266395000	9100	9100	9100	9100	56
473	20250304	120300	265885400	9100	9100	9100	9090	26
474	20250304	120200	265648830	9100	9100	9100	9100	21
475	20250304	120100	265457730	9100	9100	9100	9090	149
476	20250304	120000	264103080	9100	9100	9100	9100	19
477	20250304	115900	263930180	9100	9100	9100	9060	273
478	20250304	115800	261451720	9100	9100	9100	9100	22
479	20250304	115700	261251520	9100	9100	9100	9100	70
480	20250304	115600	260614520	9100	9100	9100	9100	19
481	20250304	115500	260441620	9100	9100	9100	9100	66
482	20250304	115400	259841020	9100	9100	9100	9100	57
483	20250304	115300	259322320	9100	9090	9100	9080	71
484	20250304	115200	258677000	9090	9090	9090	9090	11
485	20250304	115100	258577010	9090	9100	9100	9080	235
486	20250304	115000	256441060	9100	9100	9100	9100	23
487	20250304	114900	256231760	9100	9100	9100	9100	77
488	20250304	114800	255531060	9100	9100	9100	9100	17
489	20250304	114700	255376360	9100	9100	9100	9100	17
490	20250304	114600	255221660	9090	9090	9100	9090	631
491	20250304	114500	249485650	9090	9090	9090	9090	28
492	20250304	114400	249231130	9090	9090	9090	9090	112
493	20250304	114300	248213050	9090	9090	9090	9090	31
494	20250304	114200	247931260	9090	9080	9090	9080	29
495	20250304	114100	247667810	9080	9080	9080	9080	131
496	20250304	114000	246478330	9080	9080	9080	9080	132
497	20250304	113900	245279770	9080	9080	9080	9080	17
498	20250304	113800	245125410	9080	9090	9090	9070	151
499	20250304	113700	243753800	9090	9090	9090	9090	22
500	20250304	113600	243553820	9090	9090	9090	9090	17
501	20250304	113500	243399290	9090	9090	9090	9080	108
502	20250304	113400	242418420	9090	9080	9090	9080	22
503	20250304	113300	242218530	9080	9080	9080	9080	381
504	20250304	113200	238759050	9080	9080	9080	9080	27
505	20250304	113100	238513890	9080	9050	9080	9050	609
506	20250304	113000	233002050	9050	9050	9050	9050	78
507	20250304	112900	232296150	9050	9050	9050	9050	22
508	20250304	112800	232097050	9050	9050	9050	9050	23
509	20250304	112700	231888900	9050	9050	9050	9050	21
510	20250304	112600	231698850	9050	9050	9050	9050	9
511	20250304	112500	231617400	9050	9050	9050	9050	22
512	20250304	112400	231418300	9050	9050	9050	9050	75
513	20250304	112300	230739550	9050	9050	9050	9050	22
514	20250304	112200	230540450	9050	9050	9050	9050	23
515	20250304	112100	230332300	9050	9050	9050	9050	17
516	20250304	112000	230178450	9050	9050	9050	9040	325
517	20250304	111900	227237210	9050	9050	9050	9050	33
518	20250304	111800	226938560	9050	9050	9050	9050	16
519	20250304	111700	226793760	9050	9050	9050	9050	29
520	20250304	111600	226531310	9050	9050	9050	9050	20
521	20250304	111500	226350310	9050	9025	9050	9025	888
522	20250304	111400	218333710	9025	9025	9025	9025	58
523	20250304	111300	217810260	9030	9065	9065	9030	779
524	20250304	111200	210770325	9065	9065	9065	9065	28
525	20250304	111100	210516505	9065	9060	9065	9050	427
526	20250304	111000	206650900	9075	9085	9085	9070	128
527	20250304	110900	205489710	9100	9100	9100	9100	25
528	20250304	110800	205262210	9100	9100	9100	9100	17
529	20250304	110700	205107510	9100	9100	9100	9100	30
530	20250304	110600	204834510	9060	9110	9110	9060	232
531	20250304	110500	202731040	9110	9110	9110	9110	15
532	20250304	110400	202594390	9110	9110	9110	9070	159
533	20250304	110300	201150300	9110	9110	9110	9110	21
534	20250304	110200	200958990	9110	9110	9110	9080	128
535	20250304	110100	199795910	9110	9110	9110	9110	25
536	20250304	110000	199568160	9110	9120	9120	9080	234
537	20250304	105900	197442860	9120	9120	9120	9120	32
538	20250304	105800	197151020	9120	9120	9120	9120	26
539	20250304	105700	196913900	9120	9120	9120	9120	23
540	20250304	105600	196704140	9120	9120	9120	9120	32
541	20250304	105500	196412300	9120	9120	9120	9120	21
542	20250304	105400	196220780	9120	9130	9130	9120	71
543	20250304	105300	195573160	9130	9130	9130	9130	16
544	20250304	105200	195427080	9130	9130	9130	9080	169
545	20250304	105100	193891510	9130	9080	9130	9080	235
546	20250304	105000	191757010	9080	9070	9080	9050	388
547	20250304	104900	188240990	9080	9080	9080	9080	38
548	20250304	104800	187895950	9080	9130	9130	9060	353
549	20250304	104700	184693710	9130	9130	9130	9090	121
550	20250304	104600	183592980	9130	9130	9130	9080	435
551	20250304	104500	179638630	9130	9100	9130	9100	141
552	20250304	104400	178354990	9130	9130	9130	9120	66
553	20250304	104300	177752810	9130	9130	9130	9130	21
554	20250304	104200	177561080	9130	9130	9130	9130	22
555	20250304	104100	177360220	9130	9130	9130	9130	21
556	20250304	104000	177168490	9130	9130	9130	9130	18
557	20250304	103900	177004150	9130	9130	9130	9130	21
558	20250304	103800	176812420	9130	9130	9130	9130	22
559	20250304	103700	176611560	9130	9130	9130	9130	13
560	20250304	103600	176492870	9130	9130	9130	9130	28
561	20250304	103500	176237230	9130	9130	9130	9130	23
562	20250304	103400	176027240	9130	9110	9130	9090	277
563	20250304	103300	173506110	9130	9110	9130	9110	257
564	20250304	103200	171164270	9110	9110	9110	9110	40
565	20250304	103100	170799870	9110	9110	9110	9100	138
566	20250304	103000	169543690	9110	9100	9110	9100	472
567	20250304	102900	165248190	9100	9090	9100	9090	599
568	20250304	102800	159802910	9090	9090	9090	9090	24
569	20250304	102700	159584750	9090	9090	9090	9090	27
570	20250304	102600	159339320	9060	9090	9090	9060	153
571	20250304	102500	157952450	9090	9080	9090	9080	68
572	20250304	102400	157334730	9090	9090	9090	9090	15
573	20250304	102300	157198380	9090	9090	9090	9090	18
574	20250304	102200	157034760	9090	9090	9090	9090	0
575	20250304	102100	157034760	9090	9090	9090	9090	0
576	20250304	102000	157034760	9090	9090	9090	9090	0
577	20250304	101900	157034760	9090	9050	9090	9050	282
578	20250304	101800	154482580	9050	9110	9110	9050	373
579	20250304	101700	151102350	9070	9090	9090	9070	273
580	20250304	101600	148624910	9090	9110	9110	9090	214
581	20250304	101500	146679610	9100	9100	9100	9100	52
582	20250304	101400	146206410	9105	9100	9120	9100	98
583	20250304	101300	145314110	9100	9120	9120	9100	1145
584	20250304	101200	134891130	9120	9120	9120	9120	316
585	20250304	101100	132009210	9130	9120	9130	9120	270
586	20250304	101000	129544120	9130	9130	9130	9130	280
587	20250304	100900	126987720	9130	9130	9130	9130	0
588	20250304	100800	126987720	9130	9130	9130	9130	0
589	20250304	100700	126987720	9130	9130	9130	9130	107
590	20250304	100600	126010810	9130	9130	9130	9130	3
591	20250304	100500	125983420	9130	9130	9130	9130	280
592	20250304	100400	123427020	9120	9150	9150	9120	1039
593	20250304	100300	113942040	9140	9140	9140	9140	0
594	20250304	100200	113942040	9140	9140	9140	9140	136
595	20250304	100100	112699000	9150	9150	9150	9150	376
596	20250304	100000	109258600	9150	9210	9210	9150	724
597	20250304	095900	102623280	9220	9220	9220	9220	3
598	20250304	095800	102595620	9220	9220	9220	9220	0
599	20250304	095700	102595620	9220	9230	9230	9220	6
600	20250304	095600	102540250	9230	9230	9230	9230	2
601	20250304	095500	102521790	9160	9160	9160	9160	0
602	20250304	095400	102521790	9160	9170	9170	9160	389
603	20250304	095300	98958150	9160	9160	9160	9160	280
604	20250304	095200	96393350	9150	9150	9150	9150	4
605	20250304	095100	96356750	9240	9240	9240	9240	0
606	20250304	095000	96356750	9240	9240	9240	9240	3
607	20250304	094900	96329030	9240	9240	9240	9240	0
608	20250304	094800	96329030	9240	9240	9240	9240	10
609	20250304	094700	96236630	9240	9240	9240	9240	0
610	20250304	094600	96236630	9240	9240	9240	9240	0
611	20250304	094500	96236630	9240	9240	9240	9240	0
612	20250304	094400	96236630	9240	9230	9240	9230	171
613	20250304	094300	94657750	9140	9140	9140	9140	0
614	20250304	094200	94657750	9140	9140	9140	9140	280
615	20250304	094100	92098550	9100	9230	9250	9100	446
616	20250304	094000	88025530	9220	9160	9230	9150	2640
617	20250304	093900	63767870	9150	9140	9150	9140	501
618	20250304	093800	59187400	9140	9140	9140	9140	21
619	20250304	093700	58995460	9140	9140	9150	9140	243
620	20250304	093600	56774350	9150	9140	9150	9140	407
621	20250304	093500	53052990	9140	9140	9140	9140	17
622	20250304	093400	52897610	9140	9140	9140	9140	18
623	20250304	093300	52733090	9140	9130	9140	9130	12
624	20250304	093200	52623420	9120	9130	9130	9120	830
625	20250304	093100	45046560	9130	9130	9130	9130	280
626	20250304	093000	42490160	9130	9130	9130	9130	98
627	20250304	092900	41595420	9140	9140	9140	9140	0
628	20250304	092800	41595420	9140	9140	9140	9140	100
629	20250304	092700	40681420	9150	9150	9150	9150	0
630	20250304	092600	40681420	9150	9150	9150	9150	200
631	20250304	092500	38851420	9170	9170	9170	9170	0
632	20250304	092400	38851420	9170	9170	9170	9170	0
633	20250304	092300	38851420	9170	9170	9170	9170	0
634	20250304	092200	38851420	9170	9170	9170	9170	0
635	20250304	092100	38851420	9170	9170	9170	9170	0
636	20250304	092000	38851420	9170	9170	9170	9170	0
637	20250304	091900	38851420	9170	9170	9170	9170	0
638	20250304	091800	38851420	9170	9170	9170	9170	0
639	20250304	091700	38851420	9170	9170	9170	9170	26
640	20250304	091600	38613000	9170	9170	9170	9170	220
641	20250304	091500	36595600	9180	9180	9180	9180	0
642	20250304	091400	36595600	9180	9150	9180	9150	226
643	20250304	091300	34524660	9140	9060	9140	9060	794
644	20250304	091200	27318380	9060	9060	9060	9060	120
645	20250304	091100	26231180	9060	9100	9100	9060	252
646	20250304	091000	23944980	9100	9110	9110	9100	230
647	20250304	090900	21850690	9110	9130	9130	9110	728
648	20250304	090800	15212050	9180	9180	9180	9180	200
649	20250304	090700	13376050	9180	9180	9180	9180	0
650	20250304	090600	13376050	9180	9170	9180	9170	102
651	20250304	090500	12439700	9180	9140	9180	9130	304
652	20250304	090400	9664060	9140	9140	9140	9140	100
653	20250304	090300	8750060	9160	9170	9170	9160	153
654	20250304	090200	7347440	9170	9150	9170	9130	515
655	20250304	090100	2635150	9130	9150	9150	9130	107
656	20250304	090000	1656150	9150	9150	9150	9150	181