KissMeData/093520/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200900	453363410	9200	9200	9200	9200	512
3	20250304	200800	453363410	9200	9200	9200	9200	0
4	20250304	200700	453363410	9200	9200	9200	9200	0
5	20250304	200600	453363410	9200	9200	9200	9200	0
6	20250304	200500	453363410	9200	9200	9200	9200	0
7	20250304	200400	453363410	9200	9200	9200	9200	0
8	20250304	200300	453363410	9200	9200	9200	9200	0
9	20250304	200200	453363410	9200	9200	9200	9200	0
10	20250304	200100	453363410	9200	9200	9200	9200	0
11	20250304	200000	453363410	9200	9200	9200	9200	0
12	20250304	195900	453363410	9200	9200	9200	9200	0
13	20250304	195800	453363410	9200	9200	9200	9200	0
14	20250304	195700	453363410	9200	9200	9200	9200	0
15	20250304	195600	453363410	9200	9200	9200	9200	0
16	20250304	195500	453363410	9200	9200	9200	9200	0
17	20250304	195400	453363410	9200	9200	9200	9200	0
18	20250304	195300	453363410	9200	9200	9200	9200	0
19	20250304	195200	453363410	9200	9200	9200	9200	0
20	20250304	195100	453363410	9200	9200	9200	9200	0
21	20250304	195000	453363410	9200	9200	9200	9200	0
22	20250304	194900	453363410	9200	9200	9200	9200	0
23	20250304	194800	453363410	9200	9200	9200	9200	0
24	20250304	194700	453363410	9200	9200	9200	9200	0
25	20250304	194600	453363410	9200	9200	9200	9200	0
26	20250304	194500	453363410	9200	9200	9200	9200	0
27	20250304	194400	453363410	9200	9200	9200	9200	0
28	20250304	194300	453363410	9200	9200	9200	9200	0
29	20250304	194200	453363410	9200	9200	9200	9200	0
30	20250304	194100	453363410	9200	9200	9200	9200	0
31	20250304	194000	453363410	9200	9200	9200	9200	0
32	20250304	193900	453363410	9200	9200	9200	9200	512
33	20250304	193800	453363410	9200	9200	9200	9200	0
34	20250304	193700	453363410	9200	9200	9200	9200	0
35	20250304	193600	453363410	9200	9200	9200	9200	0
36	20250304	193500	453363410	9200	9200	9200	9200	0
37	20250304	193400	453363410	9200	9200	9200	9200	0
38	20250304	193300	453363410	9200	9200	9200	9200	0
39	20250304	193200	453363410	9200	9200	9200	9200	0
40	20250304	193100	453363410	9200	9200	9200	9200	0
41	20250304	193000	453363410	9200	9200	9200	9200	0
42	20250304	192900	453363410	9200	9200	9200	9200	0
43	20250304	192800	453363410	9200	9200	9200	9200	0
44	20250304	192700	453363410	9200	9200	9200	9200	0
45	20250304	192600	453363410	9200	9200	9200	9200	0
46	20250304	192500	453363410	9200	9200	9200	9200	0
47	20250304	192400	453363410	9200	9200	9200	9200	0
48	20250304	192300	453363410	9200	9200	9200	9200	0
49	20250304	192200	453363410	9200	9200	9200	9200	0
50	20250304	192100	453363410	9200	9200	9200	9200	0
51	20250304	192000	453363410	9200	9200	9200	9200	0
52	20250304	191900	453363410	9200	9200	9200	9200	0
53	20250304	191800	453363410	9200	9200	9200	9200	0
54	20250304	191700	453363410	9200	9200	9200	9200	0
55	20250304	191600	453363410	9200	9200	9200	9200	0
56	20250304	191500	453363410	9200	9200	9200	9200	0
57	20250304	191400	453363410	9200	9200	9200	9200	0
58	20250304	191300	453363410	9200	9200	9200	9200	0
59	20250304	191200	453363410	9200	9200	9200	9200	0
60	20250304	191100	453363410	9200	9200	9200	9200	0
61	20250304	191000	453363410	9200	9200	9200	9200	0
62	20250304	190900	453363410	9200	9200	9200	9200	512
63	20250304	190800	453363410	9200	9200	9200	9200	0
64	20250304	190700	453363410	9200	9200	9200	9200	0
65	20250304	190600	453363410	9200	9200	9200	9200	0
66	20250304	190500	453363410	9200	9200	9200	9200	0
67	20250304	190400	453363410	9200	9200	9200	9200	0
68	20250304	190300	453363410	9200	9200	9200	9200	0
69	20250304	190200	453363410	9200	9200	9200	9200	0
70	20250304	190100	453363410	9200	9200	9200	9200	0
71	20250304	190000	453363410	9200	9200	9200	9200	0
72	20250304	185900	453363410	9200	9200	9200	9200	0
73	20250304	185800	453363410	9200	9200	9200	9200	0
74	20250304	185700	453363410	9200	9200	9200	9200	0
75	20250304	185600	453363410	9200	9200	9200	9200	0
76	20250304	185500	453363410	9200	9200	9200	9200	0
77	20250304	185400	453363410	9200	9200	9200	9200	0
78	20250304	185300	453363410	9200	9200	9200	9200	0
79	20250304	185200	453363410	9200	9200	9200	9200	0
80	20250304	185100	453363410	9200	9200	9200	9200	0
81	20250304	185000	453363410	9200	9200	9200	9200	0
82	20250304	184900	453363410	9200	9200	9200	9200	0
83	20250304	184800	453363410	9200	9200	9200	9200	0
84	20250304	184700	453363410	9200	9200	9200	9200	0
85	20250304	184600	453363410	9200	9200	9200	9200	0
86	20250304	184500	453363410	9200	9200	9200	9200	0
87	20250304	184400	453363410	9200	9200	9200	9200	0
88	20250304	184300	453363410	9200	9200	9200	9200	0
89	20250304	184200	453363410	9200	9200	9200	9200	0
90	20250304	184100	453363410	9200	9200	9200	9200	0
91	20250304	184000	453363410	9200	9200	9200	9200	0
92	20250304	183900	453363410	9200	9200	9200	9200	512
93	20250304	183800	453363410	9200	9200	9200	9200	0
94	20250304	183700	453363410	9200	9200	9200	9200	0
95	20250304	183600	453363410	9200	9200	9200	9200	0
96	20250304	183500	453363410	9200	9200	9200	9200	0
97	20250304	183400	453363410	9200	9200	9200	9200	0
98	20250304	183300	453363410	9200	9200	9200	9200	0
99	20250304	183200	453363410	9200	9200	9200	9200	0
100	20250304	183100	453363410	9200	9200	9200	9200	0
101	20250304	183000	453363410	9200	9200	9200	9200	0
102	20250304	182900	453363410	9200	9200	9200	9200	0
103	20250304	182800	453363410	9200	9200	9200	9200	0
104	20250304	182700	453363410	9200	9200	9200	9200	0
105	20250304	182600	453363410	9200	9200	9200	9200	0
106	20250304	182500	453363410	9200	9200	9200	9200	0
107	20250304	182400	453363410	9200	9200	9200	9200	0
108	20250304	182300	453363410	9200	9200	9200	9200	0
109	20250304	182200	453363410	9200	9200	9200	9200	0
110	20250304	182100	453363410	9200	9200	9200	9200	0
111	20250304	182000	453363410	9200	9200	9200	9200	0
112	20250304	181900	453363410	9200	9200	9200	9200	0
113	20250304	181800	453363410	9200	9200	9200	9200	0
114	20250304	181700	453363410	9200	9200	9200	9200	0
115	20250304	181600	453363410	9200	9200	9200	9200	0
116	20250304	181500	453363410	9200	9200	9200	9200	0
117	20250304	181400	453363410	9200	9200	9200	9200	0
118	20250304	181300	453363410	9200	9200	9200	9200	0
119	20250304	181200	453363410	9200	9200	9200	9200	0
120	20250304	181100	453363410	9200	9200	9200	9200	0
121	20250304	181000	453363410	9200	9200	9200	9200	0
122	20250304	180900	453363410	9200	9200	9200	9200	512
123	20250304	180800	453363410	9200	9200	9200	9200	0
124	20250304	180700	453363410	9200	9200	9200	9200	0
125	20250304	180600	453363410	9200	9200	9200	9200	0
126	20250304	180500	453363410	9200	9200	9200	9200	0
127	20250304	180400	453363410	9200	9200	9200	9200	0
128	20250304	180300	453363410	9200	9200	9200	9200	0
129	20250304	180200	453363410	9200	9200	9200	9200	0
130	20250304	180100	453363410	9200	9200	9200	9200	0
131	20250304	180000	453363410	9200	9200	9200	9200	0
132	20250304	175900	453363410	9200	9200	9200	9200	0
133	20250304	175800	453363410	9200	9200	9200	9200	0
134	20250304	175700	453363410	9200	9200	9200	9200	0
135	20250304	175600	453363410	9200	9200	9200	9200	0
136	20250304	175500	453363410	9200	9200	9200	9200	0
137	20250304	175400	453363410	9200	9200	9200	9200	0
138	20250304	175300	453363410	9200	9200	9200	9200	0
139	20250304	175200	453363410	9200	9200	9200	9200	0
140	20250304	175100	453363410	9200	9200	9200	9200	0
141	20250304	175000	453363410	9200	9200	9200	9200	0
142	20250304	174900	453363410	9200	9200	9200	9200	0
143	20250304	174800	453363410	9200	9200	9200	9200	0
144	20250304	174700	453363410	9200	9200	9200	9200	0
145	20250304	174600	453363410	9200	9200	9200	9200	0
146	20250304	174500	453363410	9200	9200	9200	9200	0
147	20250304	174400	453363410	9200	9200	9200	9200	0
148	20250304	174300	453363410	9200	9200	9200	9200	0
149	20250304	174200	453363410	9200	9200	9200	9200	0
150	20250304	174100	453363410	9200	9200	9200	9200	0
151	20250304	174000	453363410	9200	9200	9200	9200	0
152	20250304	173900	453363410	9200	9200	9200	9200	512
153	20250304	173800	453363410	9200	9200	9200	9200	0
154	20250304	173700	453363410	9200	9200	9200	9200	0
155	20250304	173600	453363410	9200	9200	9200	9200	0
156	20250304	173500	453363410	9200	9200	9200	9200	0
157	20250304	173400	453363410	9200	9200	9200	9200	0
158	20250304	173300	453363410	9200	9200	9200	9200	0
159	20250304	173200	453363410	9200	9200	9200	9200	0
160	20250304	173100	453363410	9200	9200	9200	9200	0
161	20250304	173000	453363410	9200	9200	9200	9200	0
162	20250304	172900	453363410	9200	9200	9200	9200	0
163	20250304	172800	453363410	9200	9200	9200	9200	0
164	20250304	172700	453363410	9200	9200	9200	9200	0
165	20250304	172600	453363410	9200	9200	9200	9200	0
166	20250304	172500	453363410	9200	9200	9200	9200	0
167	20250304	172400	453363410	9200	9200	9200	9200	0
168	20250304	172300	453363410	9200	9200	9200	9200	0
169	20250304	172200	453363410	9200	9200	9200	9200	0
170	20250304	172100	453363410	9200	9200	9200	9200	0
171	20250304	172000	453363410	9200	9200	9200	9200	0
172	20250304	171900	453363410	9200	9200	9200	9200	0
173	20250304	171800	453363410	9200	9200	9200	9200	0
174	20250304	171700	453363410	9200	9200	9200	9200	0
175	20250304	171600	453363410	9200	9200	9200	9200	0
176	20250304	171500	453363410	9200	9200	9200	9200	0
177	20250304	171400	453363410	9200	9200	9200	9200	0
178	20250304	171300	453363410	9200	9200	9200	9200	0
179	20250304	171200	453363410	9200	9200	9200	9200	0
180	20250304	171100	453363410	9200	9200	9200	9200	0
181	20250304	171000	453363410	9200	9200	9200	9200	0
182	20250304	170900	453363410	9200	9200	9200	9200	512
183	20250304	170800	453363410	9200	9200	9200	9200	0
184	20250304	170700	453363410	9200	9200	9200	9200	0
185	20250304	170600	453363410	9200	9200	9200	9200	0
186	20250304	170500	453363410	9200	9200	9200	9200	0
187	20250304	170400	453363410	9200	9200	9200	9200	0
188	20250304	170300	453363410	9200	9200	9200	9200	0
189	20250304	170200	453363410	9200	9200	9200	9200	0
190	20250304	170100	453363410	9200	9200	9200	9200	0
191	20250304	170000	453363410	9200	9200	9200	9200	0
192	20250304	165900	453363410	9200	9200	9200	9200	0
193	20250304	165800	453363410	9200	9200	9200	9200	0
194	20250304	165700	453363410	9200	9200	9200	9200	0
195	20250304	165600	453363410	9200	9200	9200	9200	0
196	20250304	165500	453363410	9200	9200	9200	9200	0
197	20250304	165400	453363410	9200	9200	9200	9200	0
198	20250304	165300	453363410	9200	9200	9200	9200	0
199	20250304	165200	453363410	9200	9200	9200	9200	0
200	20250304	165100	453363410	9200	9200	9200	9200	0
201	20250304	165000	453363410	9200	9200	9200	9200	0
202	20250304	164900	453363410	9200	9200	9200	9200	0
203	20250304	164800	453363410	9200	9200	9200	9200	0
204	20250304	164700	453363410	9200	9200	9200	9200	0
205	20250304	164600	453363410	9200	9200	9200	9200	0
206	20250304	164500	453363410	9200	9200	9200	9200	0
207	20250304	164400	453363410	9200	9200	9200	9200	0
208	20250304	164300	453363410	9200	9200	9200	9200	0
209	20250304	164200	453363410	9200	9200	9200	9200	0
210	20250304	164100	453363410	9200	9200	9200	9200	0
211	20250304	164000	453363410	9200	9200	9200	9200	0
212	20250304	163900	453363410	9200	9200	9200	9200	512
213	20250304	163800	453363410	9200	9200	9200	9200	0
214	20250304	163700	453363410	9200	9200	9200	9200	0
215	20250304	163600	453363410	9200	9200	9200	9200	0
216	20250304	163500	453363410	9200	9200	9200	9200	0
217	20250304	163400	453363410	9200	9200	9200	9200	0
218	20250304	163300	453363410	9200	9200	9200	9200	0
219	20250304	163200	453363410	9200	9200	9200	9200	0
220	20250304	163100	453363410	9200	9200	9200	9200	0
221	20250304	163000	453363410	9200	9200	9200	9200	0
222	20250304	162900	453363410	9200	9200	9200	9200	0
223	20250304	162800	453363410	9200	9200	9200	9200	0
224	20250304	162700	453363410	9200	9200	9200	9200	0
225	20250304	162600	453363410	9200	9200	9200	9200	0
226	20250304	162500	453363410	9200	9200	9200	9200	0
227	20250304	162400	453363410	9200	9200	9200	9200	0
228	20250304	162300	453363410	9200	9200	9200	9200	0
229	20250304	162200	453363410	9200	9200	9200	9200	0
230	20250304	162100	453363410	9200	9200	9200	9200	0
231	20250304	162000	453363410	9200	9200	9200	9200	0
232	20250304	161900	453363410	9200	9200	9200	9200	0
233	20250304	161800	453363410	9200	9200	9200	9200	0
234	20250304	161700	453363410	9200	9200	9200	9200	0
235	20250304	161600	453363410	9200	9200	9200	9200	0
236	20250304	161500	453363410	9200	9200	9200	9200	0
237	20250304	161400	453363410	9200	9200	9200	9200	0
238	20250304	161300	453363410	9200	9200	9200	9200	0
239	20250304	161200	453363410	9200	9200	9200	9200	0
240	20250304	161100	453363410	9200	9200	9200	9200	0
241	20250304	161000	453363410	9200	9200	9200	9200	0
242	20250304	160900	453363410	9200	9200	9200	9200	512
243	20250304	160800	453363410	9200	9200	9200	9200	0
244	20250304	160700	453363410	9200	9200	9200	9200	0
245	20250304	160600	453363410	9200	9200	9200	9200	0
246	20250304	160500	453363410	9200	9200	9200	9200	0
247	20250304	160400	453363410	9200	9200	9200	9200	0
248	20250304	160300	453363410	9200	9200	9200	9200	0
249	20250304	160200	453363410	9200	9200	9200	9200	0
250	20250304	160100	453363410	9200	9200	9200	9200	0
251	20250304	160000	453363410	9200	9200	9200	9200	0
252	20250304	155900	453363410	9200	9200	9200	9200	0
253	20250304	155800	453363410	9200	9200	9200	9200	0
254	20250304	155700	453363410	9200	9200	9200	9200	0
255	20250304	155600	453363410	9200	9200	9200	9200	0
256	20250304	155500	453363410	9200	9200	9200	9200	0
257	20250304	155400	453363410	9200	9200	9200	9200	0
258	20250304	155300	453363410	9200	9200	9200	9200	0
259	20250304	155200	453363410	9200	9200	9200	9200	0
260	20250304	155100	453363410	9200	9200	9200	9200	0
261	20250304	155000	453363410	9200	9200	9200	9200	0
262	20250304	154900	453363410	9200	9200	9200	9200	0
263	20250304	154800	453363410	9200	9200	9200	9200	0
264	20250304	154700	453363410	9200	9200	9200	9200	0
265	20250304	154600	453363410	9200	9200	9200	9200	0
266	20250304	154500	453363410	9200	9200	9200	9200	0
267	20250304	154400	453363410	9200	9200	9200	9200	0
268	20250304	154300	453363410	9200	9200	9200	9200	0
269	20250304	154200	453363410	9200	9200	9200	9200	0
270	20250304	154100	453363410	9200	9200	9200	9200	0
271	20250304	154000	453363410	9200	9200	9200	9200	0
272	20250304	153900	453363410	9200	9200	9200	9200	512
273	20250304	153800	453363410	9200	9200	9200	9200	0
274	20250304	153700	453363410	9200	9200	9200	9200	0
275	20250304	153600	453363410	9200	9200	9200	9200	0
276	20250304	153500	453363410	9200	9200	9200	9200	0
277	20250304	153400	453363410	9200	9200	9200	9200	0
278	20250304	153300	453363410	9200	9200	9200	9200	0
279	20250304	153200	453363410	9200	9200	9200	9200	0
280	20250304	153100	453363410	9200	9200	9200	9200	0
281	20250304	153000	453363410	9200	9200	9200	9200	512
282	20250304	152900	448653010	9220	9220	9220	9220	0
283	20250304	152800	448653010	9220	9220	9220	9220	0
284	20250304	152700	448653010	9220	9220	9220	9220	0
285	20250304	152600	448653010	9220	9220	9220	9220	0
286	20250304	152500	448653010	9220	9220	9220	9220	0
287	20250304	152400	448653010	9220	9220	9220	9220	0
288	20250304	152300	448653010	9220	9220	9220	9220	0
289	20250304	152200	448653010	9220	9220	9220	9220	0
290	20250304	152100	448653010	9220	9220	9220	9220	0
291	20250304	152000	448653010	9220	9220	9220	9220	0
292	20250304	151900	448653010	9220	9220	9230	9220	150
293	20250304	151800	447269610	9220	9230	9230	9220	249
294	20250304	151700	444972390	9230	9230	9230	9230	10
295	20250304	151600	444880090	9230	9230	9230	9230	150
296	20250304	151500	443495590	9240	9250	9250	9240	57
297	20250304	151400	442968870	9250	9250	9250	9250	0
298	20250304	151300	442968870	9250	9250	9250	9250	460
299	20250304	151200	438713870	9250	9250	9250	9250	60
300	20250304	151100	438158870	9250	9250	9250	9250	90
301	20250304	151000	437326370	9250	9250	9250	9250	0
302	20250304	150900	437326370	9250	9250	9250	9250	92
303	20250304	150800	436475370	9250	9250	9250	9250	100
304	20250304	150700	435550370	9260	9260	9260	9260	0
305	20250304	150600	435550370	9260	9260	9260	9260	10
306	20250304	150500	435457770	9260	9250	9260	9250	34
307	20250304	150400	435143240	9260	9260	9260	9260	2
308	20250304	150300	435124720	9260	9240	9260	9240	99
309	20250304	150200	434209820	9250	9250	9250	9250	565
310	20250304	150100	428983570	9240	9240	9240	9240	30
311	20250304	150000	428706370	9230	9230	9230	9230	0
312	20250304	145900	428706370	9230	9220	9230	9220	114
313	20250304	145800	427654990	9220	9220	9220	9220	40
314	20250304	145700	427286190	9220	9220	9220	9220	0
315	20250304	145600	427286190	9220	9220	9220	9220	72
316	20250304	145500	426622350	9230	9220	9230	9220	31
317	20250304	145400	426336230	9230	9240	9240	9230	60
318	20250304	145300	425782130	9210	9220	9220	9210	146
319	20250304	145200	424436570	9210	9230	9230	9210	441
320	20250304	145100	420370540	9220	9220	9220	9220	154
321	20250304	145000	418950660	9220	9220	9220	9220	75
322	20250304	144900	418259160	9220	9220	9220	9220	60
323	20250304	144800	417705960	9220	9220	9220	9220	30
324	20250304	144700	417429360	9220	9220	9220	9220	60
325	20250304	144600	416876160	9210	9220	9220	9210	203
326	20250304	144500	415005330	9220	9220	9220	9220	120
327	20250304	144400	413898930	9250	9250	9250	9250	4
328	20250304	144300	413861930	9240	9220	9240	9210	640
329	20250304	144200	407960460	9220	9220	9220	9220	0
330	20250304	144100	407960460	9220	9220	9220	9220	0
331	20250304	144000	407960460	9220	9220	9220	9220	0
332	20250304	143900	407960460	9220	9220	9220	9220	0
333	20250304	143800	407960460	9220	9220	9230	9220	412
334	20250304	143700	404161250	9220	9220	9220	9220	1
335	20250304	143600	404152030	9210	9210	9210	9210	1
336	20250304	143500	404142820	9210	9210	9210	9210	131
337	20250304	143400	402936310	9210	9210	9210	9210	16
338	20250304	143300	402788950	9200	9200	9200	9200	2
339	20250304	143200	402770550	9200	9200	9200	9200	59
340	20250304	143100	402227750	9210	9210	9210	9210	14
341	20250304	143000	402098810	9200	9200	9200	9200	0
342	20250304	142900	402098810	9200	9200	9200	9200	91
343	20250304	142800	401261610	9200	9200	9200	9200	0
344	20250304	142700	401261610	9200	9200	9200	9200	0
345	20250304	142600	401261610	9200	9200	9200	9200	62
346	20250304	142500	400691210	9210	9210	9210	9210	0
347	20250304	142400	400691210	9210	9200	9210	9200	87
348	20250304	142300	399890510	9210	9210	9210	9210	0
349	20250304	142200	399890510	9210	9210	9210	9210	30
350	20250304	142100	399614210	9210	9210	9210	9210	30
351	20250304	142000	399337910	9200	9210	9220	9200	142
352	20250304	141900	398030890	9210	9210	9210	9210	30
353	20250304	141800	397754590	9220	9210	9220	9210	95
354	20250304	141700	396879590	9210	9200	9210	9200	301
355	20250304	141600	394109380	9200	9200	9200	9200	0
356	20250304	141500	394109380	9200	9200	9200	9200	0
357	20250304	141400	394109380	9200	9210	9210	9200	86
358	20250304	141300	393318170	9200	9200	9200	9200	0
359	20250304	141200	393318170	9200	9200	9200	9200	70
360	20250304	141100	392674170	9200	9200	9200	9200	0
361	20250304	141000	392674170	9200	9200	9200	9200	58
362	20250304	140900	392140570	9200	9200	9200	9200	0
363	20250304	140800	392140570	9200	9200	9200	9200	0
364	20250304	140700	392140570	9200	9200	9210	9200	64
365	20250304	140600	391551760	9200	9200	9210	9200	173
366	20250304	140500	389959880	9200	9200	9200	9200	79
367	20250304	140400	389233080	9220	9210	9220	9210	55
368	20250304	140300	388726280	9200	9200	9200	9200	0
369	20250304	140200	388726280	9200	9200	9200	9200	1
370	20250304	140100	388717080	9200	9200	9200	9200	111
371	20250304	140000	387695880	9200	9200	9200	9200	75
372	20250304	135900	387005880	9200	9200	9200	9200	15
373	20250304	135800	386867880	9200	9200	9200	9190	92
374	20250304	135700	386022250	9210	9210	9210	9210	27
375	20250304	135600	385773580	9210	9210	9210	9210	0
376	20250304	135500	385773580	9210	9210	9210	9210	100
377	20250304	135400	384852580	9210	9210	9210	9210	85
378	20250304	135300	384069730	9220	9230	9230	9220	8
379	20250304	135200	383995940	9230	9230	9230	9230	944
380	20250304	135100	375282820	9230	9240	9240	9230	656
381	20250304	135000	369222290	9250	9250	9250	9250	1340
382	20250304	134900	356827290	9250	9250	9250	9250	63
383	20250304	134800	356244540	9250	9250	9250	9250	0
384	20250304	134700	356244540	9250	9250	9250	9250	17
385	20250304	134600	356087290	9250	9250	9250	9250	0
386	20250304	134500	356087290	9250	9250	9250	9250	0
387	20250304	134400	356087290	9250	9250	9250	9250	0
388	20250304	134300	356087290	9250	9250	9250	9250	40
389	20250304	134200	355717290	9250	9250	9250	9250	0
390	20250304	134100	355717290	9250	9250	9250	9250	0
391	20250304	134000	355717290	9250	9260	9260	9250	533
392	20250304	133900	350786410	9270	9270	9270	9270	299
393	20250304	133800	348014680	9280	9280	9280	9280	0
394	20250304	133700	348014680	9280	9280	9280	9280	119
395	20250304	133600	346910360	9290	9290	9290	9290	30
396	20250304	133500	346631660	9300	9280	9300	9280	532
397	20250304	133400	341687150	9280	9280	9280	9280	0
398	20250304	133300	341687150	9280	9280	9280	9280	0
399	20250304	133200	341687150	9280	9280	9280	9280	0
400	20250304	133100	341687150	9280	9280	9280	9280	0
401	20250304	133000	341687150	9280	9280	9280	9280	0
402	20250304	132900	341687150	9280	9250	9280	9250	638
403	20250304	132800	335775470	9240	9240	9240	9240	96
404	20250304	132700	334888430	9240	9240	9240	9240	0
405	20250304	132600	334888430	9240	9240	9240	9240	0
406	20250304	132500	334888430	9240	9240	9240	9240	93
407	20250304	132400	334029110	9240	9240	9240	9240	0
408	20250304	132300	334029110	9240	9240	9240	9240	0
409	20250304	132200	334029110	9240	9240	9240	9240	78
410	20250304	132100	333308390	9240	9240	9240	9240	0
411	20250304	132000	333308390	9240	9240	9240	9240	78
412	20250304	131900	332587670	9240	9240	9240	9240	0
413	20250304	131800	332587670	9240	9240	9240	9240	0
414	20250304	131700	332587670	9240	9240	9240	9240	92
415	20250304	131600	331737590	9240	9240	9240	9240	1
416	20250304	131500	331728350	9250	9250	9250	9250	50
417	20250304	131400	331265850	9250	9250	9250	9250	0
418	20250304	131300	331265850	9250	9250	9250	9250	54
419	20250304	131200	330766350	9250	9250	9250	9250	0
420	20250304	131100	330766350	9250	9250	9250	9250	81
421	20250304	131000	330017100	9270	9270	9270	9270	0
422	20250304	130900	330017100	9270	9270	9270	9270	0
423	20250304	130800	330017100	9270	9270	9270	9270	0
424	20250304	130700	330017100	9270	9270	9270	9270	0
425	20250304	130600	330017100	9270	9270	9270	9270	0
426	20250304	130500	330017100	9270	9270	9270	9270	2
427	20250304	130400	329998560	9270	9270	9270	9270	0
428	20250304	130300	329998560	9270	9270	9270	9270	0
429	20250304	130200	329998560	9270	9270	9270	9270	2
430	20250304	130100	329980020	9260	9260	9260	9260	170
431	20250304	130000	328405820	9250	9250	9250	9250	49
432	20250304	125900	327952570	9250	9250	9250	9250	30
433	20250304	125800	327675070	9250	9250	9250	9250	0
434	20250304	125700	327675070	9250	9250	9250	9250	0
435	20250304	125600	327675070	9250	9250	9250	9250	0
436	20250304	125500	327675070	9250	9250	9250	9250	0
437	20250304	125400	327675070	9250	9250	9250	9250	0
438	20250304	125300	327675070	9250	9250	9250	9250	0
439	20250304	125200	327675070	9250	9250	9250	9250	0
440	20250304	125100	327675070	9250	9250	9250	9250	0
441	20250304	125000	327675070	9250	9250	9250	9250	0
442	20250304	124900	327675070	9250	9250	9250	9250	0
443	20250304	124800	327675070	9250	9250	9250	9250	16
444	20250304	124700	327527070	9250	9250	9250	9250	0
445	20250304	124600	327527070	9250	9250	9250	9250	60
446	20250304	124500	326972070	9250	9250	9250	9250	0
447	20250304	124400	326972070	9250	9250	9250	9250	0
448	20250304	124300	326972070	9250	9250	9250	9250	0
449	20250304	124200	326972070	9250	9250	9250	9250	0
450	20250304	124100	326972070	9250	9250	9250	9250	0
451	20250304	124000	326972070	9250	9250	9250	9250	320
452	20250304	123900	324012070	9260	9260	9260	9260	100
453	20250304	123800	323086070	9250	9250	9250	9250	0
454	20250304	123700	323086070	9250	9250	9250	9250	0
455	20250304	123600	323086070	9250	9250	9250	9250	23
456	20250304	123500	322873320	9250	9250	9250	9250	0
457	20250304	123400	322873320	9250	9250	9250	9250	0
458	20250304	123300	322873320	9250	9250	9250	9250	0
459	20250304	123200	322873320	9250	9250	9250	9250	50
460	20250304	123100	322410820	9250	9250	9250	9250	64
461	20250304	123000	321818820	9250	9250	9250	9250	100
462	20250304	122900	320893820	9250	9250	9250	9250	0
463	20250304	122800	320893820	9250	9250	9250	9250	1
464	20250304	122700	320884570	9250	9250	9250	9250	0
465	20250304	122600	320884570	9250	9250	9250	9250	0
466	20250304	122500	320884570	9250	9250	9250	9250	0
467	20250304	122400	320884570	9250	9250	9250	9250	0
468	20250304	122300	320884570	9250	9250	9250	9250	605
469	20250304	122200	315288320	9260	9260	9260	9260	0
470	20250304	122100	315288320	9260	9260	9260	9260	0
471	20250304	122000	315288320	9260	9260	9260	9260	0
472	20250304	121900	315288320	9260	9260	9260	9260	0
473	20250304	121800	315288320	9260	9260	9260	9260	0
474	20250304	121700	315288320	9260	9260	9260	9260	0
475	20250304	121600	315288320	9260	9260	9260	9260	0
476	20250304	121500	315288320	9260	9260	9260	9260	0
477	20250304	121400	315288320	9260	9260	9260	9260	63
478	20250304	121300	314704940	9260	9260	9260	9260	0
479	20250304	121200	314704940	9260	9260	9260	9260	0
480	20250304	121100	314704940	9260	9260	9260	9260	0
481	20250304	121000	314704940	9260	9260	9260	9260	0
482	20250304	120900	314704940	9260	9260	9260	9260	0
483	20250304	120800	314704940	9260	9260	9260	9260	0
484	20250304	120700	314704940	9260	9260	9260	9260	0
485	20250304	120600	314704940	9260	9260	9260	9260	0
486	20250304	120500	314704940	9260	9260	9260	9260	0
487	20250304	120400	314704940	9260	9260	9260	9260	0
488	20250304	120300	314704940	9260	9260	9260	9260	0
489	20250304	120200	314704940	9260	9260	9260	9260	0
490	20250304	120100	314704940	9260	9260	9260	9260	0
491	20250304	120000	314704940	9260	9260	9260	9260	0
492	20250304	115900	314704940	9260	9260	9260	9260	0
493	20250304	115800	314704940	9260	9260	9260	9260	0
494	20250304	115700	314704940	9260	9260	9260	9250	78
495	20250304	115600	313982730	9260	9270	9270	9260	193
496	20250304	115500	312193650	9290	9300	9300	9290	147
497	20250304	115400	310828010	9300	9300	9300	9300	93
498	20250304	115300	309963110	9300	9300	9300	9300	0
499	20250304	115200	309963110	9300	9300	9300	9300	1
500	20250304	115100	309953810	9310	9310	9310	9310	169
501	20250304	115000	308380420	9320	9320	9320	9320	0
502	20250304	114900	308380420	9320	9320	9320	9320	51
503	20250304	114800	307905100	9330	9330	9330	9330	150
504	20250304	114700	306505600	9350	9350	9350	9350	0
505	20250304	114600	306505600	9350	9340	9350	9340	37
506	20250304	114500	306160010	9350	9340	9350	9340	71
507	20250304	114400	305496860	9350	9350	9350	9350	1
508	20250304	114300	305487510	9340	9340	9340	9340	0
509	20250304	114200	305487510	9340	9340	9340	9340	0
510	20250304	114100	305487510	9340	9340	9340	9340	34
511	20250304	114000	305169950	9340	9340	9340	9340	0
512	20250304	113900	305169950	9340	9340	9340	9340	0
513	20250304	113800	305169950	9340	9370	9370	9330	645
514	20250304	113700	299141400	9360	9360	9360	9360	0
515	20250304	113600	299141400	9360	9360	9360	9360	0
516	20250304	113500	299141400	9360	9360	9360	9360	0
517	20250304	113400	299141400	9360	9360	9360	9360	0
518	20250304	113300	299141400	9360	9360	9360	9360	67
519	20250304	113200	298514280	9360	9360	9360	9360	50
520	20250304	113100	298046280	9340	9330	9340	9330	802
521	20250304	113000	290557200	9340	9350	9350	9340	358
522	20250304	112900	287211350	9360	9360	9360	9360	11
523	20250304	112800	287108390	9350	9350	9350	9350	44
524	20250304	112700	286696990	9350	9340	9350	9340	75
525	20250304	112600	285996480	9340	9310	9340	9310	640
526	20250304	112500	280026170	9320	9320	9320	9320	519
527	20250304	112400	275189090	9320	9310	9320	9310	179
528	20250304	112300	273522110	9300	9300	9300	9300	0
529	20250304	112200	273522110	9300	9300	9300	9300	65
530	20250304	112100	272917610	9290	9290	9290	9290	0
531	20250304	112000	272917610	9290	9300	9300	9290	1030
532	20250304	111900	263344340	9310	9310	9310	9310	26
533	20250304	111800	263102280	9310	9310	9310	9310	0
534	20250304	111700	263102280	9310	9310	9310	9310	1
535	20250304	111600	263092970	9320	9320	9320	9320	3
536	20250304	111500	263065010	9310	9310	9310	9310	60
537	20250304	111400	262506410	9340	9340	9340	9340	0
538	20250304	111300	262506410	9340	9300	9340	9300	505
539	20250304	111200	257800060	9300	9300	9300	9300	0
540	20250304	111100	257800060	9300	9300	9300	9300	0
541	20250304	111000	257800060	9300	9300	9300	9300	0
542	20250304	110900	257800060	9300	9300	9300	9300	0
543	20250304	110800	257800060	9300	9300	9300	9300	0
544	20250304	110700	257800060	9300	9300	9300	9300	0
545	20250304	110600	257800060	9300	9300	9300	9300	0
546	20250304	110500	257800060	9300	9300	9300	9300	1
547	20250304	110400	257790760	9290	9290	9290	9290	11
548	20250304	110300	257688570	9300	9300	9300	9300	310
549	20250304	110200	254805570	9300	9300	9300	9300	60
550	20250304	110100	254247570	9300	9310	9320	9300	1331
551	20250304	110000	241868220	9310	9310	9310	9310	0
552	20250304	105900	241868220	9310	9310	9310	9310	572
553	20250304	105800	236542900	9320	9310	9320	9310	91
554	20250304	105700	235694830	9330	9330	9330	9330	0
555	20250304	105600	235694830	9330	9330	9330	9330	0
556	20250304	105500	235694830	9330	9330	9330	9330	1
557	20250304	105400	235685500	9340	9260	9340	9260	1082
558	20250304	105300	225621140	9250	9250	9250	9250	0
559	20250304	105200	225621140	9250	9190	9250	9190	883
560	20250304	105100	217458600	9190	9180	9230	9180	180
561	20250304	105000	215804650	9170	9170	9170	9170	0
562	20250304	104900	215804650	9170	9200	9230	9160	418
563	20250304	104800	211966140	9210	9200	9210	9200	142
564	20250304	104700	210659150	9200	9200	9200	9200	1
565	20250304	104600	210649950	9190	9170	9190	9170	155
566	20250304	104500	209227320	9160	9140	9160	9140	381
567	20250304	104400	205743360	9140	9140	9140	9140	0
568	20250304	104300	205743360	9140	9140	9140	9140	0
569	20250304	104200	205743360	9140	9140	9140	9140	0
570	20250304	104100	205743360	9140	9140	9140	9140	0
571	20250304	104000	205743360	9140	9150	9150	9140	356
572	20250304	103900	202487570	9150	9150	9150	9150	0
573	20250304	103800	202487570	9150	9150	9150	9150	0
574	20250304	103700	202487570	9150	9150	9150	9150	0
575	20250304	103600	202487570	9150	9150	9150	9150	0
576	20250304	103500	202487570	9150	9150	9150	9150	0
577	20250304	103400	202487570	9150	9150	9150	9150	1
578	20250304	103300	202478420	9150	9150	9150	9150	0
579	20250304	103200	202478420	9150	9160	9160	9150	60
580	20250304	103100	201929120	9150	9150	9150	9150	226
581	20250304	103000	199861220	9150	9150	9170	9150	1083
582	20250304	102900	189932070	9160	9160	9160	9160	0
583	20250304	102800	189932070	9160	9160	9160	9160	152
584	20250304	102700	188539750	9160	9160	9160	9160	149
585	20250304	102600	187174910	9160	9170	9170	9160	253
586	20250304	102500	184855280	9190	9190	9190	9190	0
587	20250304	102400	184855280	9190	9190	9190	9190	0
588	20250304	102300	184855280	9190	9170	9190	9170	153
589	20250304	102200	183450860	9170	9170	9170	9170	132
590	20250304	102100	182240420	9160	9160	9160	9160	0
591	20250304	102000	182240420	9160	9160	9160	9160	0
592	20250304	101900	182240420	9160	9160	9160	9160	0
593	20250304	101800	182240420	9160	9160	9160	9160	28
594	20250304	101700	181983940	9170	9170	9170	9170	0
595	20250304	101600	181983940	9170	9170	9170	9170	106
596	20250304	101500	181011920	9150	9150	9150	9150	30
597	20250304	101400	180737420	9150	9150	9150	9150	46
598	20250304	101300	180316520	9150	9150	9150	9150	44
599	20250304	101200	179913920	9150	9150	9150	9150	60
600	20250304	101100	179364920	9150	9150	9160	9150	150
601	20250304	101000	177992120	9150	9150	9150	9150	0
602	20250304	100900	177992120	9150	9150	9150	9150	305
603	20250304	100800	175201370	9210	9210	9210	9210	0
604	20250304	100700	175201370	9210	9210	9210	9210	0
605	20250304	100600	175201370	9210	9160	9210	9160	503
606	20250304	100500	170581240	9150	9150	9150	9150	0
607	20250304	100400	170581240	9150	9150	9150	9150	0
608	20250304	100300	170581240	9150	9150	9150	9150	0
609	20250304	100200	170581240	9150	9150	9150	9150	170
610	20250304	100100	169025740	9160	9170	9170	9160	439
611	20250304	100000	165000870	9170	9170	9170	9170	206
612	20250304	095900	163111850	9160	9160	9160	9160	109
613	20250304	095800	162113410	9180	9180	9180	9180	0
614	20250304	095700	162113410	9180	9180	9180	9180	2
615	20250304	095600	162095050	9180	9170	9180	9170	61
616	20250304	095500	161535370	9160	9140	9160	9140	218
617	20250304	095400	159541610	9140	9110	9140	9110	40
618	20250304	095300	159176910	9110	9100	9110	9100	877
619	20250304	095200	151195610	9130	9130	9130	9130	30
620	20250304	095100	150921710	9130	9130	9130	9130	30
621	20250304	095000	150647810	9130	9130	9130	9130	30
622	20250304	094900	150373910	9140	9110	9140	9110	483
623	20250304	094800	145963190	9100	9100	9100	9100	50
624	20250304	094700	145508190	9110	9110	9110	9110	90
625	20250304	094600	144688290	9100	9100	9100	9100	0
626	20250304	094500	144688290	9100	9100	9100	9100	28
627	20250304	094400	144433490	9100	9100	9100	9100	30
628	20250304	094300	144160490	9100	9100	9100	9100	30
629	20250304	094200	143887490	9100	9100	9100	9100	24
630	20250304	094100	143669090	9100	9100	9100	9100	67
631	20250304	094000	143059390	9100	9100	9100	9100	30
632	20250304	093900	142786390	9130	9100	9130	9100	305
633	20250304	093800	140007940	9100	9100	9100	9090	67
634	20250304	093700	139398800	9100	9100	9100	9100	0
635	20250304	093600	139398800	9100	9110	9110	9100	152
636	20250304	093500	138015580	9100	9100	9100	9100	0
637	20250304	093400	138015580	9100	9110	9110	9100	198
638	20250304	093300	136213150	9110	9110	9110	9110	22
639	20250304	093200	136012730	9100	9100	9100	9100	0
640	20250304	093100	136012730	9100	9100	9100	9100	0
641	20250304	093000	136012730	9100	9120	9120	9100	791
642	20250304	092900	128807110	9110	9110	9110	9110	0
643	20250304	092800	128807110	9110	9110	9110	9110	30
644	20250304	092700	128533810	9100	9070	9100	9070	918
645	20250304	092600	120185880	9070	9030	9070	9030	155
646	20250304	092500	118782410	9030	9020	9030	9020	1420
647	20250304	092400	105973710	9050	9040	9050	9010	518
648	20250304	092300	101303860	9050	9050	9050	9050	30
649	20250304	092200	101032360	9050	9050	9050	9050	0
650	20250304	092100	101032360	9050	9050	9050	9050	21
651	20250304	092000	100842310	9070	9050	9070	9050	82
652	20250304	091900	100099470	9070	9030	9070	9030	646
653	20250304	091800	94255130	9030	9030	9030	9030	120
654	20250304	091700	93171530	9030	9030	9070	9020	249
655	20250304	091600	90923220	9020	9020	9020	9020	0
656	20250304	091500	90923220	9020	9010	9020	9010	90
657	20250304	091400	90111720	9010	9070	9070	9010	1108
658	20250304	091300	80127440	9010	9000	9010	9000	270
659	20250304	091200	77695980	9010	8990	9010	8980	240
660	20250304	091100	75537080	8990	9000	9000	8990	318
661	20250304	091000	72677400	9070	9070	9070	9010	41
662	20250304	090900	72307330	9110	9060	9110	9000	1843
663	20250304	090800	55663920	9120	9060	9120	9060	949
664	20250304	090700	47065200	9170	9060	9170	9010	1239
665	20250304	090600	35858130	9180	9180	9180	9180	0
666	20250304	090500	35858130	9180	9070	9180	9010	2704
667	20250304	090400	11411860	9070	9090	9090	9070	20
668	20250304	090300	11230170	9130	9110	9130	9100	405
669	20250304	090200	7541140	9130	9200	9200	9130	14
670	20250304	090100	7413250	9150	9230	9240	9150	470
671	20250304	090000	3092840	9230	9240	9240	9190	336