KissMeData/079160/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195700	845770675	5050	5050	5050	5050	3446
3	20250304	195600	845770675	5050	5050	5050	5050	0
4	20250304	195500	845770675	5050	5050	5050	5050	0
5	20250304	195400	845770675	5050	5050	5050	5050	0
6	20250304	195300	845770675	5050	5050	5050	5050	0
7	20250304	195200	845770675	5050	5050	5050	5050	0
8	20250304	195100	845770675	5050	5050	5050	5050	0
9	20250304	195000	845770675	5050	5050	5050	5050	0
10	20250304	194900	845770675	5050	5050	5050	5050	0
11	20250304	194800	845770675	5050	5050	5050	5050	0
12	20250304	194700	845770675	5050	5050	5050	5050	0
13	20250304	194600	845770675	5050	5050	5050	5050	0
14	20250304	194500	845770675	5050	5050	5050	5050	0
15	20250304	194400	845770675	5050	5050	5050	5050	0
16	20250304	194300	845770675	5050	5050	5050	5050	0
17	20250304	194200	845770675	5050	5050	5050	5050	0
18	20250304	194100	845770675	5050	5050	5050	5050	0
19	20250304	194000	845770675	5050	5050	5050	5050	0
20	20250304	193900	845770675	5050	5050	5050	5050	0
21	20250304	193800	845770675	5050	5050	5050	5050	0
22	20250304	193700	845770675	5050	5050	5050	5050	0
23	20250304	193600	845770675	5050	5050	5050	5050	0
24	20250304	193500	845770675	5050	5050	5050	5050	0
25	20250304	193400	845770675	5050	5050	5050	5050	0
26	20250304	193300	845770675	5050	5050	5050	5050	0
27	20250304	193200	845770675	5050	5050	5050	5050	0
28	20250304	193100	845770675	5050	5050	5050	5050	0
29	20250304	193000	845770675	5050	5050	5050	5050	0
30	20250304	192900	845770675	5050	5050	5050	5050	0
31	20250304	192800	845770675	5050	5050	5050	5050	0
32	20250304	192700	845770675	5050	5050	5050	5050	3446
33	20250304	192600	845770675	5050	5050	5050	5050	0
34	20250304	192500	845770675	5050	5050	5050	5050	0
35	20250304	192400	845770675	5050	5050	5050	5050	0
36	20250304	192300	845770675	5050	5050	5050	5050	0
37	20250304	192200	845770675	5050	5050	5050	5050	0
38	20250304	192100	845770675	5050	5050	5050	5050	0
39	20250304	192000	845770675	5050	5050	5050	5050	0
40	20250304	191900	845770675	5050	5050	5050	5050	0
41	20250304	191800	845770675	5050	5050	5050	5050	0
42	20250304	191700	845770675	5050	5050	5050	5050	0
43	20250304	191600	845770675	5050	5050	5050	5050	0
44	20250304	191500	845770675	5050	5050	5050	5050	0
45	20250304	191400	845770675	5050	5050	5050	5050	0
46	20250304	191300	845770675	5050	5050	5050	5050	0
47	20250304	191200	845770675	5050	5050	5050	5050	0
48	20250304	191100	845770675	5050	5050	5050	5050	0
49	20250304	191000	845770675	5050	5050	5050	5050	0
50	20250304	190900	845770675	5050	5050	5050	5050	0
51	20250304	190800	845770675	5050	5050	5050	5050	0
52	20250304	190700	845770675	5050	5050	5050	5050	0
53	20250304	190600	845770675	5050	5050	5050	5050	0
54	20250304	190500	845770675	5050	5050	5050	5050	0
55	20250304	190400	845770675	5050	5050	5050	5050	0
56	20250304	190300	845770675	5050	5050	5050	5050	0
57	20250304	190200	845770675	5050	5050	5050	5050	0
58	20250304	190100	845770675	5050	5050	5050	5050	0
59	20250304	190000	845770675	5050	5050	5050	5050	0
60	20250304	185900	845770675	5050	5050	5050	5050	0
61	20250304	185800	845770675	5050	5050	5050	5050	0
62	20250304	185700	845770675	5050	5050	5050	5050	3446
63	20250304	185600	845770675	5050	5050	5050	5050	0
64	20250304	185500	845770675	5050	5050	5050	5050	0
65	20250304	185400	845770675	5050	5050	5050	5050	0
66	20250304	185300	845770675	5050	5050	5050	5050	0
67	20250304	185200	845770675	5050	5050	5050	5050	0
68	20250304	185100	845770675	5050	5050	5050	5050	0
69	20250304	185000	845770675	5050	5050	5050	5050	0
70	20250304	184900	845770675	5050	5050	5050	5050	0
71	20250304	184800	845770675	5050	5050	5050	5050	0
72	20250304	184700	845770675	5050	5050	5050	5050	0
73	20250304	184600	845770675	5050	5050	5050	5050	0
74	20250304	184500	845770675	5050	5050	5050	5050	0
75	20250304	184400	845770675	5050	5050	5050	5050	0
76	20250304	184300	845770675	5050	5050	5050	5050	0
77	20250304	184200	845770675	5050	5050	5050	5050	0
78	20250304	184100	845770675	5050	5050	5050	5050	0
79	20250304	184000	845770675	5050	5050	5050	5050	0
80	20250304	183900	845770675	5050	5050	5050	5050	0
81	20250304	183800	845770675	5050	5050	5050	5050	0
82	20250304	183700	845770675	5050	5050	5050	5050	0
83	20250304	183600	845770675	5050	5050	5050	5050	0
84	20250304	183500	845770675	5050	5050	5050	5050	0
85	20250304	183400	845770675	5050	5050	5050	5050	0
86	20250304	183300	845770675	5050	5050	5050	5050	0
87	20250304	183200	845770675	5050	5050	5050	5050	0
88	20250304	183100	845770675	5050	5050	5050	5050	0
89	20250304	183000	845770675	5050	5050	5050	5050	0
90	20250304	182900	845770675	5050	5050	5050	5050	0
91	20250304	182800	845770675	5050	5050	5050	5050	0
92	20250304	182700	845770675	5050	5050	5050	5050	3446
93	20250304	182600	845770675	5050	5050	5050	5050	0
94	20250304	182500	845770675	5050	5050	5050	5050	0
95	20250304	182400	845770675	5050	5050	5050	5050	0
96	20250304	182300	845770675	5050	5050	5050	5050	0
97	20250304	182200	845770675	5050	5050	5050	5050	0
98	20250304	182100	845770675	5050	5050	5050	5050	0
99	20250304	182000	845770675	5050	5050	5050	5050	0
100	20250304	181900	845770675	5050	5050	5050	5050	0
101	20250304	181800	845770675	5050	5050	5050	5050	0
102	20250304	181700	845770675	5050	5050	5050	5050	0
103	20250304	181600	845770675	5050	5050	5050	5050	0
104	20250304	181500	845770675	5050	5050	5050	5050	0
105	20250304	181400	845770675	5050	5050	5050	5050	0
106	20250304	181300	845770675	5050	5050	5050	5050	0
107	20250304	181200	845770675	5050	5050	5050	5050	0
108	20250304	181100	845770675	5050	5050	5050	5050	0
109	20250304	181000	845770675	5050	5050	5050	5050	0
110	20250304	180900	845770675	5050	5050	5050	5050	0
111	20250304	180800	845770675	5050	5050	5050	5050	0
112	20250304	180700	845770675	5050	5050	5050	5050	0
113	20250304	180600	845770675	5050	5050	5050	5050	0
114	20250304	180500	845770675	5050	5050	5050	5050	0
115	20250304	180400	845770675	5050	5050	5050	5050	0
116	20250304	180300	845770675	5050	5050	5050	5050	0
117	20250304	180200	845770675	5050	5050	5050	5050	0
118	20250304	180100	845770675	5050	5050	5050	5050	0
119	20250304	180000	845770675	5050	5050	5050	5050	0
120	20250304	175900	845770675	5050	5050	5050	5050	0
121	20250304	175800	845770675	5050	5050	5050	5050	0
122	20250304	175700	845770675	5050	5050	5050	5050	3446
123	20250304	175600	845770675	5050	5050	5050	5050	0
124	20250304	175500	845770675	5050	5050	5050	5050	0
125	20250304	175400	845770675	5050	5050	5050	5050	0
126	20250304	175300	845770675	5050	5050	5050	5050	0
127	20250304	175200	845770675	5050	5050	5050	5050	0
128	20250304	175100	845770675	5050	5050	5050	5050	0
129	20250304	175000	845770675	5050	5050	5050	5050	0
130	20250304	174900	845770675	5050	5050	5050	5050	0
131	20250304	174800	845770675	5050	5050	5050	5050	0
132	20250304	174700	845770675	5050	5050	5050	5050	0
133	20250304	174600	845770675	5050	5050	5050	5050	0
134	20250304	174500	845770675	5050	5050	5050	5050	0
135	20250304	174400	845770675	5050	5050	5050	5050	0
136	20250304	174300	845770675	5050	5050	5050	5050	0
137	20250304	174200	845770675	5050	5050	5050	5050	0
138	20250304	174100	845770675	5050	5050	5050	5050	0
139	20250304	174000	845770675	5050	5050	5050	5050	0
140	20250304	173900	845770675	5050	5050	5050	5050	0
141	20250304	173800	845770675	5050	5050	5050	5050	0
142	20250304	173700	845770675	5050	5050	5050	5050	0
143	20250304	173600	845770675	5050	5050	5050	5050	0
144	20250304	173500	845770675	5050	5050	5050	5050	0
145	20250304	173400	845770675	5050	5050	5050	5050	0
146	20250304	173300	845770675	5050	5050	5050	5050	0
147	20250304	173200	845770675	5050	5050	5050	5050	0
148	20250304	173100	845770675	5050	5050	5050	5050	0
149	20250304	173000	845770675	5050	5050	5050	5050	0
150	20250304	172900	845770675	5050	5050	5050	5050	0
151	20250304	172800	845770675	5050	5050	5050	5050	0
152	20250304	172700	845770675	5050	5050	5050	5050	3446
153	20250304	172600	845770675	5050	5050	5050	5050	0
154	20250304	172500	845770675	5050	5050	5050	5050	0
155	20250304	172400	845770675	5050	5050	5050	5050	0
156	20250304	172300	845770675	5050	5050	5050	5050	0
157	20250304	172200	845770675	5050	5050	5050	5050	0
158	20250304	172100	845770675	5050	5050	5050	5050	0
159	20250304	172000	845770675	5050	5050	5050	5050	0
160	20250304	171900	845770675	5050	5050	5050	5050	0
161	20250304	171800	845770675	5050	5050	5050	5050	0
162	20250304	171700	845770675	5050	5050	5050	5050	0
163	20250304	171600	845770675	5050	5050	5050	5050	0
164	20250304	171500	845770675	5050	5050	5050	5050	0
165	20250304	171400	845770675	5050	5050	5050	5050	0
166	20250304	171300	845770675	5050	5050	5050	5050	0
167	20250304	171200	845770675	5050	5050	5050	5050	0
168	20250304	171100	845770675	5050	5050	5050	5050	0
169	20250304	171000	845770675	5050	5050	5050	5050	0
170	20250304	170900	845770675	5050	5050	5050	5050	0
171	20250304	170800	845770675	5050	5050	5050	5050	0
172	20250304	170700	845770675	5050	5050	5050	5050	0
173	20250304	170600	845770675	5050	5050	5050	5050	0
174	20250304	170500	845770675	5050	5050	5050	5050	0
175	20250304	170400	845770675	5050	5050	5050	5050	0
176	20250304	170300	845770675	5050	5050	5050	5050	0
177	20250304	170200	845770675	5050	5050	5050	5050	0
178	20250304	170100	845770675	5050	5050	5050	5050	0
179	20250304	170000	845770675	5050	5050	5050	5050	0
180	20250304	165900	845770675	5050	5050	5050	5050	0
181	20250304	165800	845770675	5050	5050	5050	5050	0
182	20250304	165700	845770675	5050	5050	5050	5050	3446
183	20250304	165600	845770675	5050	5050	5050	5050	0
184	20250304	165500	845770675	5050	5050	5050	5050	0
185	20250304	165400	845770675	5050	5050	5050	5050	0
186	20250304	165300	845770675	5050	5050	5050	5050	0
187	20250304	165200	845770675	5050	5050	5050	5050	0
188	20250304	165100	845770675	5050	5050	5050	5050	0
189	20250304	165000	845770675	5050	5050	5050	5050	0
190	20250304	164900	845770675	5050	5050	5050	5050	0
191	20250304	164800	845770675	5050	5050	5050	5050	0
192	20250304	164700	845770675	5050	5050	5050	5050	0
193	20250304	164600	845770675	5050	5050	5050	5050	0
194	20250304	164500	845770675	5050	5050	5050	5050	0
195	20250304	164400	845770675	5050	5050	5050	5050	0
196	20250304	164300	845770675	5050	5050	5050	5050	0
197	20250304	164200	845770675	5050	5050	5050	5050	0
198	20250304	164100	845770675	5050	5050	5050	5050	0
199	20250304	164000	845770675	5050	5050	5050	5050	0
200	20250304	163900	845770675	5050	5050	5050	5050	0
201	20250304	163800	845770675	5050	5050	5050	5050	0
202	20250304	163700	845770675	5050	5050	5050	5050	0
203	20250304	163600	845770675	5050	5050	5050	5050	0
204	20250304	163500	845770675	5050	5050	5050	5050	0
205	20250304	163400	845770675	5050	5050	5050	5050	0
206	20250304	163300	845770675	5050	5050	5050	5050	0
207	20250304	163200	845770675	5050	5050	5050	5050	0
208	20250304	163100	845770675	5050	5050	5050	5050	0
209	20250304	163000	845770675	5050	5050	5050	5050	0
210	20250304	162900	845770675	5050	5050	5050	5050	0
211	20250304	162800	845770675	5050	5050	5050	5050	0
212	20250304	162700	845770675	5050	5050	5050	5050	3446
213	20250304	162600	845770675	5050	5050	5050	5050	0
214	20250304	162500	845770675	5050	5050	5050	5050	0
215	20250304	162400	845770675	5050	5050	5050	5050	0
216	20250304	162300	845770675	5050	5050	5050	5050	0
217	20250304	162200	845770675	5050	5050	5050	5050	0
218	20250304	162100	845770675	5050	5050	5050	5050	0
219	20250304	162000	845770675	5050	5050	5050	5050	0
220	20250304	161900	845770675	5050	5050	5050	5050	0
221	20250304	161800	845770675	5050	5050	5050	5050	0
222	20250304	161700	845770675	5050	5050	5050	5050	0
223	20250304	161600	845770675	5050	5050	5050	5050	0
224	20250304	161500	845770675	5050	5050	5050	5050	0
225	20250304	161400	845770675	5050	5050	5050	5050	0
226	20250304	161300	845770675	5050	5050	5050	5050	0
227	20250304	161200	845770675	5050	5050	5050	5050	0
228	20250304	161100	845770675	5050	5050	5050	5050	0
229	20250304	161000	845770675	5050	5050	5050	5050	0
230	20250304	160900	845770675	5050	5050	5050	5050	0
231	20250304	160800	845770675	5050	5050	5050	5050	0
232	20250304	160700	845770675	5050	5050	5050	5050	0
233	20250304	160600	845770675	5050	5050	5050	5050	0
234	20250304	160500	845770675	5050	5050	5050	5050	0
235	20250304	160400	845770675	5050	5050	5050	5050	0
236	20250304	160300	845770675	5050	5050	5050	5050	0
237	20250304	160200	845770675	5050	5050	5050	5050	0
238	20250304	160100	845770675	5050	5050	5050	5050	0
239	20250304	160000	845770675	5050	5050	5050	5050	0
240	20250304	155900	845770675	5050	5050	5050	5050	0
241	20250304	155800	845770675	5050	5050	5050	5050	0
242	20250304	155700	845770675	5050	5050	5050	5050	3446
243	20250304	155600	845770675	5050	5050	5050	5050	0
244	20250304	155500	845770675	5050	5050	5050	5050	0
245	20250304	155400	845770675	5050	5050	5050	5050	0
246	20250304	155300	845770675	5050	5050	5050	5050	0
247	20250304	155200	845770675	5050	5050	5050	5050	0
248	20250304	155100	845770675	5050	5050	5050	5050	0
249	20250304	155000	845770675	5050	5050	5050	5050	0
250	20250304	154900	845770675	5050	5050	5050	5050	0
251	20250304	154800	845770675	5050	5050	5050	5050	0
252	20250304	154700	845770675	5050	5050	5050	5050	0
253	20250304	154600	845770675	5050	5050	5050	5050	0
254	20250304	154500	845770675	5050	5050	5050	5050	0
255	20250304	154400	845770675	5050	5050	5050	5050	0
256	20250304	154300	845770675	5050	5050	5050	5050	0
257	20250304	154200	845770675	5050	5050	5050	5050	0
258	20250304	154100	845770675	5050	5050	5050	5050	0
259	20250304	154000	845770675	5050	5050	5050	5050	0
260	20250304	153900	845770675	5050	5050	5050	5050	0
261	20250304	153800	845770675	5050	5050	5050	5050	0
262	20250304	153700	845770675	5050	5050	5050	5050	0
263	20250304	153600	845770675	5050	5050	5050	5050	0
264	20250304	153500	845770675	5050	5050	5050	5050	0
265	20250304	153400	845770675	5050	5050	5050	5050	0
266	20250304	153300	845770675	5050	5050	5050	5050	0
267	20250304	153200	845770675	5050	5050	5050	5050	0
268	20250304	153100	845770675	5050	5050	5050	5050	0
269	20250304	153000	845770675	5050	5050	5050	5050	3446
270	20250304	152900	828368375	5050	5050	5050	5050	0
271	20250304	152800	828368375	5050	5050	5050	5050	0
272	20250304	152700	828368375	5050	5050	5050	5050	0
273	20250304	152600	828368375	5050	5050	5050	5050	0
274	20250304	152500	828368375	5050	5050	5050	5050	0
275	20250304	152400	828368375	5050	5050	5050	5050	0
276	20250304	152300	828368375	5050	5050	5050	5050	0
277	20250304	152200	828368375	5050	5050	5050	5050	0
278	20250304	152100	828368375	5050	5050	5050	5050	0
279	20250304	152000	828368375	5050	5050	5050	5050	0
280	20250304	151900	828368375	5050	5030	5050	5030	579
281	20250304	151800	825449575	5040	5030	5040	5030	195
282	20250304	151700	824467195	5030	5040	5040	5030	304
283	20250304	151600	822937145	5050	5040	5050	5030	2370
284	20250304	151500	810990665	5040	5040	5050	5040	640
285	20250304	151400	807764195	5040	5040	5050	5040	68
286	20250304	151300	807421455	5040	5040	5050	5040	68
287	20250304	151200	807078375	5040	5040	5050	5040	230
288	20250304	151100	805919015	5050	5040	5050	5040	214
289	20250304	151000	804839955	5040	5040	5040	5040	32
290	20250304	150900	804678675	5050	5050	5050	5040	408
291	20250304	150800	802621055	5050	5040	5050	5040	6137
292	20250304	150700	771683495	5040	5040	5050	5040	283
293	20250304	150600	770256655	5040	5040	5050	5030	4660
294	20250304	150500	746766515	5040	5040	5040	5040	12
295	20250304	150400	746706035	5040	5040	5040	5040	12
296	20250304	150300	746645555	5040	5040	5050	5040	14
297	20250304	150200	746574985	5040	5050	5050	5040	2925
298	20250304	150100	731828825	5040	5040	5040	5040	305
299	20250304	150000	730291625	5040	5040	5050	5040	203
300	20250304	145900	729268465	5040	5040	5050	5040	318
301	20250304	145800	727664545	5040	5040	5050	5040	3013
302	20250304	145700	712469025	5050	5040	5050	5040	189
303	20250304	145600	711515935	5050	5040	5050	5040	1887
304	20250304	145500	702002345	5050	5050	5050	5040	17
305	20250304	145400	701916635	5050	5040	5050	5040	508
306	20250304	145300	699351645	5040	5040	5050	5040	11
307	20250304	145200	699296195	5040	5040	5050	5040	109
308	20250304	145100	698745995	5050	5040	5050	5040	119
309	20250304	145000	698145135	5040	5040	5050	5040	366
310	20250304	144900	696299725	5040	5040	5040	5040	189
311	20250304	144800	695347165	5050	5040	5050	5040	281
312	20250304	144700	693928795	5040	5040	5050	5040	868
313	20250304	144600	689550665	5040	5040	5040	5040	71
314	20250304	144500	689192825	5050	5040	5050	5040	109
315	20250304	144400	688643035	5040	5040	5040	5040	11
316	20250304	144300	688587595	5050	5040	5050	5040	88
317	20250304	144200	688143385	5040	5050	5050	5040	681
318	20250304	144100	684706425	5040	5050	5050	5040	111
319	20250304	144000	684146895	5040	5040	5040	5040	163
320	20250304	143900	683325375	5040	5040	5040	5040	1
321	20250304	143800	683320335	5040	5040	5040	5040	2
322	20250304	143700	683310255	5040	5040	5040	5040	2
323	20250304	143600	683300175	5040	5050	5050	5040	15
324	20250304	143500	683224435	5050	5050	5050	5040	524
325	20250304	143400	680579435	5050	5050	5050	5050	294
326	20250304	143300	679094735	5050	5050	5060	5050	5219
327	20250304	143200	652737785	5050	5050	5050	5050	2
328	20250304	143100	652727685	5050	5060	5060	5050	85
329	20250304	143000	652297605	5050	5050	5050	5050	177
330	20250304	142900	651403755	5050	5050	5050	5050	82
331	20250304	142800	650989655	5050	5050	5050	5050	656
332	20250304	142700	647676855	5050	5050	5050	5050	345
333	20250304	142600	645934605	5050	5050	5050	5050	54
334	20250304	142500	645661905	5050	5050	5050	5050	3545
335	20250304	142400	627759655	5050	5050	5050	5050	3350
336	20250304	142300	610842155	5050	5050	5050	5050	1445
337	20250304	142200	603544905	5050	5050	5050	5050	2
338	20250304	142100	603534805	5060	5050	5060	5050	281
339	20250304	142000	602114955	5050	5050	5060	5050	885
340	20250304	141900	597645470	5050	5050	5050	5050	0
341	20250304	141800	597645470	5050	5050	5050	5050	19
342	20250304	141700	597549520	5050	5050	5050	5050	55
343	20250304	141600	597271770	5060	5060	5060	5060	0
344	20250304	141500	597271770	5060	5060	5060	5060	5
345	20250304	141400	597246470	5060	5060	5060	5060	7
346	20250304	141300	597211050	5050	5050	5050	5050	53
347	20250304	141200	596943400	5060	5060	5060	5060	155
348	20250304	141100	596159100	5060	5060	5060	5060	1
349	20250304	141000	596154040	5060	5050	5060	5050	80
350	20250304	140900	595749850	5050	5050	5050	5050	30
351	20250304	140800	595598350	5050	5050	5050	5050	54
352	20250304	140700	595325650	5060	5060	5060	5060	0
353	20250304	140600	595325650	5060	5050	5060	5050	71
354	20250304	140500	594966920	5050	5060	5060	5050	5
355	20250304	140400	594941630	5060	5060	5060	5050	1205
356	20250304	140300	588844870	5060	5060	5060	5060	206
357	20250304	140200	587802510	5060	5060	5060	5060	6
358	20250304	140100	587772150	5050	5060	5060	5050	1280
359	20250304	140000	581295880	5050	5050	5050	5050	47
360	20250304	135900	581058530	5060	5060	5060	5060	1703
361	20250304	135800	572441350	5060	5050	5060	5050	59
362	20250304	135700	572143330	5060	5060	5060	5060	0
363	20250304	135600	572143330	5060	5060	5060	5060	2
364	20250304	135500	572133210	5050	5055	5060	5050	63
365	20250304	135400	571814960	5050	5055	5055	5050	178
366	20250304	135300	570916055	5050	5050	5050	5050	0
367	20250304	135200	570916055	5050	5050	5050	5050	590
368	20250304	135100	567936555	5060	5060	5060	5060	149
369	20250304	135000	567182615	5060	5060	5060	5060	5
370	20250304	134900	567157315	5050	5050	5050	5050	6
371	20250304	134800	567127015	5060	5050	5060	5050	60
372	20250304	134700	566823915	5050	5050	5050	5050	51
373	20250304	134600	566566365	5050	5050	5050	5050	20
374	20250304	134500	566465365	5050	5050	5050	5050	500
375	20250304	134400	563940365	5060	5060	5060	5060	6
376	20250304	134300	563910005	5050	5050	5050	5050	0
377	20250304	134200	563910005	5050	5050	5050	5050	0
378	20250304	134100	563910005	5050	5050	5050	5050	66
379	20250304	134000	563576705	5050	5050	5050	5050	0
380	20250304	133900	563576705	5050	5055	5055	5050	601
381	20250304	133800	560541505	5050	5060	5060	5050	16
382	20250304	133700	560460655	5060	5060	5060	5060	5
383	20250304	133600	560435355	5060	5060	5060	5060	5
384	20250304	133500	560410055	5060	5050	5060	5050	120
385	20250304	133400	559804005	5060	5060	5060	5060	0
386	20250304	133300	559804005	5060	5060	5060	5060	0
387	20250304	133200	559804005	5060	5060	5060	5060	0
388	20250304	133100	559804005	5060	5060	5060	5060	0
389	20250304	133000	559804005	5060	5060	5060	5060	26
390	20250304	132900	559672445	5060	5060	5060	5060	100
391	20250304	132800	559166445	5050	5050	5050	5050	93
392	20250304	132700	558696795	5050	5050	5050	5050	0
393	20250304	132600	558696795	5050	5050	5050	5050	1115
394	20250304	132500	553066045	5050	5050	5050	5050	71
395	20250304	132400	552707495	5050	5050	5050	5050	0
396	20250304	132300	552707495	5050	5050	5050	5050	90
397	20250304	132200	552252995	5050	5060	5060	5050	75
398	20250304	132100	551874225	5050	5050	5050	5050	500
399	20250304	132000	549349225	5060	5060	5060	5060	0
400	20250304	131900	549349225	5060	5060	5060	5060	0
401	20250304	131800	549349225	5060	5060	5060	5060	0
402	20250304	131700	549349225	5060	5055	5060	5050	1005
403	20250304	131600	544273875	5050	5050	5050	5050	773
404	20250304	131500	540370225	5050	5050	5050	5050	0
405	20250304	131400	540370225	5050	5060	5060	5050	1309
406	20250304	131300	533757805	5050	5050	5050	5050	100
407	20250304	131200	533252805	5060	5060	5060	5060	74
408	20250304	131100	532878365	5050	5050	5050	5050	0
409	20250304	131000	532878365	5050	5055	5055	5050	232
410	20250304	130900	531706755	5050	5050	5050	5050	155
411	20250304	130800	530924005	5050	5050	5050	5050	2
412	20250304	130700	530913905	5050	5050	5050	5050	287
413	20250304	130600	529464555	5050	5050	5050	5050	86
414	20250304	130500	529030255	5050	5050	5050	5050	621
415	20250304	130400	525894205	5050	5050	5050	5050	40
416	20250304	130300	525692205	5050	5050	5050	5050	0
417	20250304	130200	525692205	5050	5050	5050	5050	0
418	20250304	130100	525692205	5050	5050	5050	5050	1
419	20250304	130000	525687155	5040	5050	5050	5040	378
420	20250304	125900	523778955	5060	5060	5060	5060	8
421	20250304	125800	523738475	5050	5040	5060	5040	1062
422	20250304	125700	518374935	5050	5040	5050	5040	585
423	20250304	125600	515425685	5040	5040	5040	5040	3
424	20250304	125500	515410565	5050	5040	5050	5040	7
425	20250304	125400	515375225	5050	5050	5050	5050	148
426	20250304	125300	514627825	5050	5050	5050	5050	757
427	20250304	125200	510804975	5050	5060	5060	5050	87
428	20250304	125100	510365595	5060	5040	5060	5040	2
429	20250304	125000	510355495	5050	5050	5050	5050	1783
430	20250304	124900	501351345	5050	5050	5050	5050	77
431	20250304	124800	500962495	5050	5050	5050	5050	100
432	20250304	124700	500457495	5050	5050	5050	5050	0
433	20250304	124600	500457495	5050	5055	5055	5050	2249
434	20250304	124500	489099795	5060	5060	5060	5060	1
435	20250304	124400	489094735	5050	5050	5050	5050	2672
436	20250304	124300	475601135	5050	5050	5050	5040	113
437	20250304	124200	475031235	5050	5050	5050	5050	0
438	20250304	124100	475031235	5050	5050	5050	5050	5
439	20250304	124000	475005985	5050	5040	5050	5040	713
440	20250304	123900	471411445	5040	5040	5040	5040	2416
441	20250304	123800	459234805	5040	5040	5040	5040	33
442	20250304	123700	459068485	5040	5040	5040	5040	62
443	20250304	123600	458756005	5040	5040	5040	5040	72
444	20250304	123500	458393125	5040	5040	5040	5040	289
445	20250304	123400	456936565	5050	5050	5050	5040	551
446	20250304	123300	454158265	5050	5050	5050	5050	0
447	20250304	123200	454158265	5050	5050	5050	5050	0
448	20250304	123100	454158265	5050	5050	5050	5050	0
449	20250304	123000	454158265	5050	5040	5050	5040	668
450	20250304	122900	450788305	5040	5040	5040	5030	310
451	20250304	122800	449228385	5040	5040	5040	5040	20
452	20250304	122700	449127585	5040	5040	5040	5040	57
453	20250304	122600	448840305	5040	5030	5040	5030	125
454	20250304	122500	448210405	5040	5040	5040	5040	4
455	20250304	122400	448190245	5040	5030	5040	5030	37
456	20250304	122300	448003865	5040	5040	5040	5040	1
457	20250304	122200	447998825	5050	5040	5050	5040	22
458	20250304	122100	447887845	5040	5040	5040	5040	971
459	20250304	122000	442994005	5040	5040	5050	5040	1131
460	20250304	121900	437293015	5040	5040	5040	5040	0
461	20250304	121800	437293015	5040	5050	5050	5040	84
462	20250304	121700	436869095	5050	5040	5050	5040	932
463	20250304	121600	432170165	5040	5040	5040	5040	10
464	20250304	121500	432119765	5040	5040	5040	5040	0
465	20250304	121400	432119765	5040	5050	5050	5040	19
466	20250304	121300	432023915	5050	5050	5050	5050	2062
467	20250304	121200	421610815	5050	5050	5050	5050	4
468	20250304	121100	421590615	5050	5050	5050	5050	118
469	20250304	121000	420994715	5050	5050	5050	5050	0
470	20250304	120900	420994715	5050	5050	5050	5050	24
471	20250304	120800	420873515	5050	5050	5050	5050	10
472	20250304	120700	420823015	5050	5040	5050	5040	283
473	20250304	120600	419396285	5050	5050	5050	5040	936
474	20250304	120500	414670265	5050	5050	5050	5050	0
475	20250304	120400	414670265	5050	5050	5050	5050	1557
476	20250304	120300	406807415	5050	5050	5050	5050	67
477	20250304	120200	406469065	5050	5050	5050	5040	559
478	20250304	120100	403650745	5050	5050	5050	5040	145
479	20250304	120000	402919735	5050	5040	5050	5040	341
480	20250304	115900	401200495	5040	5050	5050	5040	43
481	20250304	115800	400983745	5050	5050	5050	5050	0
482	20250304	115700	400983745	5050	5050	5050	5050	0
483	20250304	115600	400983745	5050	5050	5050	5050	10
484	20250304	115500	400933245	5040	5030	5040	5030	10
485	20250304	115400	400882855	5050	5030	5050	5030	92
486	20250304	115300	400418695	5050	5040	5050	5040	1100
487	20250304	115200	394873695	5050	5050	5050	5050	35
488	20250304	115100	394696945	5050	5050	5050	5050	16
489	20250304	115000	394616145	5050	5050	5050	5050	28
490	20250304	114900	394474745	5050	5050	5050	5040	5327
491	20250304	114800	367619945	5050	5050	5050	5050	38
492	20250304	114700	367428045	5050	5050	5050	5040	1097
493	20250304	114600	361894185	5050	5050	5050	5050	69
494	20250304	114500	361545735	5050	5050	5050	5050	4
495	20250304	114400	361525535	5050	5040	5050	5040	344
496	20250304	114300	359791265	5040	5050	5050	5040	15
497	20250304	114200	359715615	5050	5050	5050	5050	52
498	20250304	114100	359453015	5050	5050	5050	5050	10
499	20250304	114000	359402515	5050	5040	5050	5040	2
500	20250304	113900	359392425	5050	5050	5050	5050	357
501	20250304	113800	357589575	5050	5050	5050	5050	15
502	20250304	113700	357513825	5050	5050	5050	5040	602
503	20250304	113600	354476725	5050	5060	5060	5050	301
504	20250304	113500	352956665	5060	5060	5060	5060	1
505	20250304	113400	352951605	5050	5050	5050	5040	115
506	20250304	113300	352371145	5060	5060	5060	5060	0
507	20250304	113200	352371145	5060	5060	5060	5060	1
508	20250304	113100	352366085	5050	5050	5050	5050	318
509	20250304	113000	350760185	5050	5050	5050	5050	0
510	20250304	112900	350760185	5050	5050	5050	5050	1
511	20250304	112800	350755135	5050	5050	5050	5050	0
512	20250304	112700	350755135	5050	5050	5050	5050	0
513	20250304	112600	350755135	5050	5050	5050	5050	227
514	20250304	112500	349608785	5060	5060	5060	5050	890
515	20250304	112400	345111105	5060	5060	5060	5060	2
516	20250304	112300	345100985	5050	5050	5050	5050	0
517	20250304	112200	345100985	5050	5050	5050	5050	0
518	20250304	112100	345100985	5050	5050	5050	5050	2066
519	20250304	112000	334667685	5060	5060	5060	5060	0
520	20250304	111900	334667685	5060	5060	5060	5060	12
521	20250304	111800	334606965	5060	5060	5060	5060	10
522	20250304	111700	334556365	5060	5060	5060	5060	0
523	20250304	111600	334556365	5060	5060	5060	5060	1
524	20250304	111500	334551305	5060	5050	5060	5050	734
525	20250304	111400	330843625	5070	5070	5070	5070	3
526	20250304	111300	330828415	5060	5060	5070	5050	625
527	20250304	111200	327668725	5060	5070	5070	5060	484
528	20250304	111100	325216685	5070	5070	5070	5070	0
529	20250304	111000	325216685	5070	5070	5070	5070	0
530	20250304	110900	325216685	5070	5060	5070	5060	2091
531	20250304	110800	314635365	5060	5060	5060	5060	0
532	20250304	110700	314635365	5060	5060	5060	5060	0
533	20250304	110600	314635365	5060	5060	5060	5060	5
534	20250304	110500	314610065	5060	5060	5060	5060	0
535	20250304	110400	314610065	5060	5060	5060	5060	0
536	20250304	110300	314610065	5060	5060	5060	5060	0
537	20250304	110200	314610065	5060	5060	5060	5060	0
538	20250304	110100	314610065	5060	5050	5060	5050	249
539	20250304	110000	313352595	5050	5040	5050	5040	5992
540	20250304	105900	283114335	5050	5040	5050	5040	263
541	20250304	105800	281788185	5050	5050	5050	5050	8
542	20250304	105700	281747785	5050	5050	5050	5050	0
543	20250304	105600	281747785	5050	5050	5050	5050	5
544	20250304	105500	281722535	5050	5060	5060	5050	44
545	20250304	105400	281500325	5050	5060	5060	5050	1551
546	20250304	105300	273667205	5050	5050	5050	5050	653
547	20250304	105200	270369555	5060	5060	5060	5060	1
548	20250304	105100	270364495	5060	5060	5060	5060	0
549	20250304	105000	270364495	5060	5050	5060	5050	256
550	20250304	104900	269071135	5050	5050	5050	5050	142
551	20250304	104800	268354035	5060	5050	5060	5050	418
552	20250304	104700	266242485	5060	5050	5060	5050	854
553	20250304	104600	261928365	5050	5050	5050	5050	100
554	20250304	104500	261423365	5050	5060	5060	5050	26
555	20250304	104400	261292045	5060	5060	5060	5060	1
556	20250304	104300	261286985	5060	5060	5060	5060	0
557	20250304	104200	261286985	5060	5060	5060	5060	0
558	20250304	104100	261286985	5060	5070	5070	5060	2
559	20250304	104000	261276855	5070	5070	5070	5070	0
560	20250304	103900	261276855	5070	5070	5070	5070	17
561	20250304	103800	261190665	5050	5050	5050	5050	806
562	20250304	103700	257120365	5060	5080	5080	5060	420
563	20250304	103600	254995040	5070	5050	5070	5050	551
564	20250304	103500	252211970	5050	5050	5050	5050	7
565	20250304	103400	252176620	5050	5050	5050	5050	1704
566	20250304	103300	243571420	5070	5070	5070	5070	0
567	20250304	103200	243571420	5070	5070	5070	5070	1
568	20250304	103100	243566350	5060	5070	5070	5060	18
569	20250304	103000	243475230	5070	5070	5070	5070	1
570	20250304	102900	243470160	5050	5050	5050	5050	0
571	20250304	102800	243470160	5050	5070	5070	5050	301
572	20250304	102700	241948350	5070	5070	5070	5070	0
573	20250304	102600	241948350	5070	5070	5070	5070	17
574	20250304	102500	241862160	5070	5050	5070	5050	2001
575	20250304	102400	231757090	5070	5070	5070	5070	4
576	20250304	102300	231736810	5070	5050	5070	5050	2
577	20250304	102200	231726690	5060	5060	5060	5060	423
578	20250304	102100	229586310	5060	5070	5070	5060	1065
579	20250304	102000	224196760	5070	5070	5070	5070	22
580	20250304	101900	224085220	5070	5070	5070	5070	67
581	20250304	101800	223745530	5070	5070	5070	5070	11
582	20250304	101700	223689760	5070	5070	5070	5070	0
583	20250304	101600	223689760	5070	5060	5080	5060	27
584	20250304	101500	223552870	5080	5070	5080	5060	702
585	20250304	101400	220000440	5080	5080	5080	5080	2
586	20250304	101300	219990280	5060	5080	5080	5060	69
587	20250304	101200	219640760	5080	5080	5080	5080	2
588	20250304	101100	219630600	5060	5080	5080	5060	1037
589	20250304	101000	214365940	5080	5080	5080	5080	100
590	20250304	100900	213857940	5080	5070	5080	5070	240
591	20250304	100800	212641030	5080	5080	5080	5080	2
592	20250304	100700	212630870	5070	5080	5080	5070	502
593	20250304	100600	210085710	5080	5060	5080	5060	1653
594	20250304	100500	201721130	5070	5070	5080	5070	152
595	20250304	100400	200950460	5070	5060	5070	5060	35
596	20250304	100300	200773110	5060	5060	5060	5060	54
597	20250304	100200	200499870	5060	5070	5070	5060	1827
598	20250304	100100	191237470	5060	5060	5060	5060	0
599	20250304	100000	191237470	5060	5060	5060	5060	5
600	20250304	095900	191212170	5060	5075	5075	5060	379
601	20250304	095800	189290000	5075	5075	5080	5075	395
602	20250304	095700	187285245	5080	5080	5080	5080	1
603	20250304	095600	187280165	5075	5075	5075	5075	11
604	20250304	095500	187224340	5080	5080	5080	5080	16
605	20250304	095400	187143060	5080	5080	5080	5080	6
606	20250304	095300	187112580	5075	5080	5080	5075	21
607	20250304	095200	187006000	5075	5080	5080	5075	44
608	20250304	095100	186782580	5075	5060	5080	5060	750
609	20250304	095000	182979250	5060	5060	5060	5060	0
610	20250304	094900	182979250	5060	5060	5060	5060	1457
611	20250304	094800	175606830	5060	5060	5060	5055	50
612	20250304	094700	175353850	5060	5060	5060	5060	12
613	20250304	094600	175293130	5060	5060	5060	5060	17
614	20250304	094500	175207110	5060	5050	5060	5050	633
615	20250304	094400	172008570	5050	5050	5050	5050	242
616	20250304	094300	170786470	5050	5050	5050	5050	28
617	20250304	094200	170645070	5060	5050	5060	5050	29
618	20250304	094100	170498500	5060	5040	5070	5040	1166
619	20250304	094000	164605570	5040	5050	5050	5040	256
620	20250304	093900	163313120	5070	5050	5070	5050	793
621	20250304	093800	159305410	5070	5060	5070	5030	5808
622	20250304	093700	130019930	5070	5060	5070	5060	7
623	20250304	093600	129984500	5070	5070	5070	5070	40
624	20250304	093500	129781700	5070	5070	5070	5060	195
625	20250304	093400	128793100	5060	5060	5060	5060	6
626	20250304	093300	128762740	5070	5060	5070	5050	505
627	20250304	093200	126208360	5060	5070	5080	5050	1236
628	20250304	093100	119961730	5080	5070	5080	5070	161
629	20250304	093000	119143940	5060	5060	5070	5060	1441
630	20250304	092900	111840080	5060	5060	5060	5060	219
631	20250304	092800	110731940	5060	5060	5060	5060	755
632	20250304	092700	106911640	5060	5070	5070	5050	287
633	20250304	092600	105458920	5070	5070	5070	5070	9
634	20250304	092500	105413290	5050	5070	5070	5050	425
635	20250304	092400	103263470	5070	5090	5090	5060	111
636	20250304	092300	102698850	5070	5090	5090	5070	423
637	20250304	092200	100546160	5090	5090	5090	5090	4
638	20250304	092100	100525800	5090	5060	5090	5060	18
639	20250304	092000	100434630	5060	5070	5070	5060	3225
640	20250304	091900	84109930	5070	5070	5070	5070	37
641	20250304	091800	83922340	5060	5070	5080	5060	172
642	20250304	091700	83049730	5080	5080	5080	5080	12
643	20250304	091600	82988770	5070	5075	5080	5070	371
644	20250304	091500	81107225	5070	5060	5090	5060	31
645	20250304	091400	80949660	5090	5050	5090	5050	428
646	20250304	091300	78781340	5080	5060	5080	5030	7301
647	20250304	091200	41982780	5050	5050	5050	5050	767
648	20250304	091100	38109430	5050	5050	5050	5050	292
649	20250304	091000	36634830	5040	5050	5050	5040	298
650	20250304	090900	35130210	5050	5050	5050	5040	279
651	20250304	090800	33722820	5050	5060	5060	5040	1171
652	20250304	090700	27811800	5070	5040	5070	5040	71
653	20250304	090600	27453870	5040	5060	5060	5040	596
654	20250304	090500	24447770	5070	5070	5070	5040	122
655	20250304	090400	23831810	5050	5060	5070	5030	1288
656	20250304	090300	17339670	5060	5070	5070	5050	2122
657	20250304	090200	6606410	5070	5070	5090	5060	806
658	20250304	090100	2518060	5070	5070	5070	5070	105
659	20250304	090000	1985710	5070	5100	5100	5070	390