KissMeData/049720/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193500	222038585	9790	9790	9790	9790	295
3	20250304	193400	222038585	9790	9790	9790	9790	0
4	20250304	193300	222038585	9790	9790	9790	9790	0
5	20250304	193200	222038585	9790	9790	9790	9790	0
6	20250304	193100	222038585	9790	9790	9790	9790	0
7	20250304	193000	222038585	9790	9790	9790	9790	0
8	20250304	192900	222038585	9790	9790	9790	9790	0
9	20250304	192800	222038585	9790	9790	9790	9790	0
10	20250304	192700	222038585	9790	9790	9790	9790	0
11	20250304	192600	222038585	9790	9790	9790	9790	0
12	20250304	192500	222038585	9790	9790	9790	9790	0
13	20250304	192400	222038585	9790	9790	9790	9790	0
14	20250304	192300	222038585	9790	9790	9790	9790	0
15	20250304	192200	222038585	9790	9790	9790	9790	0
16	20250304	192100	222038585	9790	9790	9790	9790	0
17	20250304	192000	222038585	9790	9790	9790	9790	0
18	20250304	191900	222038585	9790	9790	9790	9790	0
19	20250304	191800	222038585	9790	9790	9790	9790	0
20	20250304	191700	222038585	9790	9790	9790	9790	0
21	20250304	191600	222038585	9790	9790	9790	9790	0
22	20250304	191500	222038585	9790	9790	9790	9790	0
23	20250304	191400	222038585	9790	9790	9790	9790	0
24	20250304	191300	222038585	9790	9790	9790	9790	0
25	20250304	191200	222038585	9790	9790	9790	9790	0
26	20250304	191100	222038585	9790	9790	9790	9790	0
27	20250304	191000	222038585	9790	9790	9790	9790	0
28	20250304	190900	222038585	9790	9790	9790	9790	0
29	20250304	190800	222038585	9790	9790	9790	9790	0
30	20250304	190700	222038585	9790	9790	9790	9790	0
31	20250304	190600	222038585	9790	9790	9790	9790	0
32	20250304	190500	222038585	9790	9790	9790	9790	295
33	20250304	190400	222038585	9790	9790	9790	9790	0
34	20250304	190300	222038585	9790	9790	9790	9790	0
35	20250304	190200	222038585	9790	9790	9790	9790	0
36	20250304	190100	222038585	9790	9790	9790	9790	0
37	20250304	190000	222038585	9790	9790	9790	9790	0
38	20250304	185900	222038585	9790	9790	9790	9790	0
39	20250304	185800	222038585	9790	9790	9790	9790	0
40	20250304	185700	222038585	9790	9790	9790	9790	0
41	20250304	185600	222038585	9790	9790	9790	9790	0
42	20250304	185500	222038585	9790	9790	9790	9790	0
43	20250304	185400	222038585	9790	9790	9790	9790	0
44	20250304	185300	222038585	9790	9790	9790	9790	0
45	20250304	185200	222038585	9790	9790	9790	9790	0
46	20250304	185100	222038585	9790	9790	9790	9790	0
47	20250304	185000	222038585	9790	9790	9790	9790	0
48	20250304	184900	222038585	9790	9790	9790	9790	0
49	20250304	184800	222038585	9790	9790	9790	9790	0
50	20250304	184700	222038585	9790	9790	9790	9790	0
51	20250304	184600	222038585	9790	9790	9790	9790	0
52	20250304	184500	222038585	9790	9790	9790	9790	0
53	20250304	184400	222038585	9790	9790	9790	9790	0
54	20250304	184300	222038585	9790	9790	9790	9790	0
55	20250304	184200	222038585	9790	9790	9790	9790	0
56	20250304	184100	222038585	9790	9790	9790	9790	0
57	20250304	184000	222038585	9790	9790	9790	9790	0
58	20250304	183900	222038585	9790	9790	9790	9790	0
59	20250304	183800	222038585	9790	9790	9790	9790	0
60	20250304	183700	222038585	9790	9790	9790	9790	0
61	20250304	183600	222038585	9790	9790	9790	9790	0
62	20250304	183500	222038585	9790	9790	9790	9790	295
63	20250304	183400	222038585	9790	9790	9790	9790	0
64	20250304	183300	222038585	9790	9790	9790	9790	0
65	20250304	183200	222038585	9790	9790	9790	9790	0
66	20250304	183100	222038585	9790	9790	9790	9790	0
67	20250304	183000	222038585	9790	9790	9790	9790	0
68	20250304	182900	222038585	9790	9790	9790	9790	0
69	20250304	182800	222038585	9790	9790	9790	9790	0
70	20250304	182700	222038585	9790	9790	9790	9790	0
71	20250304	182600	222038585	9790	9790	9790	9790	0
72	20250304	182500	222038585	9790	9790	9790	9790	0
73	20250304	182400	222038585	9790	9790	9790	9790	0
74	20250304	182300	222038585	9790	9790	9790	9790	0
75	20250304	182200	222038585	9790	9790	9790	9790	0
76	20250304	182100	222038585	9790	9790	9790	9790	0
77	20250304	182000	222038585	9790	9790	9790	9790	0
78	20250304	181900	222038585	9790	9790	9790	9790	0
79	20250304	181800	222038585	9790	9790	9790	9790	0
80	20250304	181700	222038585	9790	9790	9790	9790	0
81	20250304	181600	222038585	9790	9790	9790	9790	0
82	20250304	181500	222038585	9790	9790	9790	9790	0
83	20250304	181400	222038585	9790	9790	9790	9790	0
84	20250304	181300	222038585	9790	9790	9790	9790	0
85	20250304	181200	222038585	9790	9790	9790	9790	0
86	20250304	181100	222038585	9790	9790	9790	9790	0
87	20250304	181000	222038585	9790	9790	9790	9790	0
88	20250304	180900	222038585	9790	9790	9790	9790	0
89	20250304	180800	222038585	9790	9790	9790	9790	0
90	20250304	180700	222038585	9790	9790	9790	9790	0
91	20250304	180600	222038585	9790	9790	9790	9790	0
92	20250304	180500	222038585	9790	9790	9790	9790	295
93	20250304	180400	222038585	9790	9790	9790	9790	0
94	20250304	180300	222038585	9790	9790	9790	9790	0
95	20250304	180200	222038585	9790	9790	9790	9790	0
96	20250304	180100	222038585	9790	9790	9790	9790	0
97	20250304	180000	222038585	9790	9790	9790	9790	0
98	20250304	175900	222038585	9790	9790	9790	9790	0
99	20250304	175800	222038585	9790	9790	9790	9790	0
100	20250304	175700	222038585	9790	9790	9790	9790	0
101	20250304	175600	222038585	9790	9790	9790	9790	0
102	20250304	175500	222038585	9790	9790	9790	9790	0
103	20250304	175400	222038585	9790	9790	9790	9790	0
104	20250304	175300	222038585	9790	9790	9790	9790	0
105	20250304	175200	222038585	9790	9790	9790	9790	0
106	20250304	175100	222038585	9790	9790	9790	9790	0
107	20250304	175000	222038585	9790	9790	9790	9790	0
108	20250304	174900	222038585	9790	9790	9790	9790	0
109	20250304	174800	222038585	9790	9790	9790	9790	0
110	20250304	174700	222038585	9790	9790	9790	9790	0
111	20250304	174600	222038585	9790	9790	9790	9790	0
112	20250304	174500	222038585	9790	9790	9790	9790	0
113	20250304	174400	222038585	9790	9790	9790	9790	0
114	20250304	174300	222038585	9790	9790	9790	9790	0
115	20250304	174200	222038585	9790	9790	9790	9790	0
116	20250304	174100	222038585	9790	9790	9790	9790	0
117	20250304	174000	222038585	9790	9790	9790	9790	0
118	20250304	173900	222038585	9790	9790	9790	9790	0
119	20250304	173800	222038585	9790	9790	9790	9790	0
120	20250304	173700	222038585	9790	9790	9790	9790	0
121	20250304	173600	222038585	9790	9790	9790	9790	0
122	20250304	173500	222038585	9790	9790	9790	9790	295
123	20250304	173400	222038585	9790	9790	9790	9790	0
124	20250304	173300	222038585	9790	9790	9790	9790	0
125	20250304	173200	222038585	9790	9790	9790	9790	0
126	20250304	173100	222038585	9790	9790	9790	9790	0
127	20250304	173000	222038585	9790	9790	9790	9790	0
128	20250304	172900	222038585	9790	9790	9790	9790	0
129	20250304	172800	222038585	9790	9790	9790	9790	0
130	20250304	172700	222038585	9790	9790	9790	9790	0
131	20250304	172600	222038585	9790	9790	9790	9790	0
132	20250304	172500	222038585	9790	9790	9790	9790	0
133	20250304	172400	222038585	9790	9790	9790	9790	0
134	20250304	172300	222038585	9790	9790	9790	9790	0
135	20250304	172200	222038585	9790	9790	9790	9790	0
136	20250304	172100	222038585	9790	9790	9790	9790	0
137	20250304	172000	222038585	9790	9790	9790	9790	0
138	20250304	171900	222038585	9790	9790	9790	9790	0
139	20250304	171800	222038585	9790	9790	9790	9790	0
140	20250304	171700	222038585	9790	9790	9790	9790	0
141	20250304	171600	222038585	9790	9790	9790	9790	0
142	20250304	171500	222038585	9790	9790	9790	9790	0
143	20250304	171400	222038585	9790	9790	9790	9790	0
144	20250304	171300	222038585	9790	9790	9790	9790	0
145	20250304	171200	222038585	9790	9790	9790	9790	0
146	20250304	171100	222038585	9790	9790	9790	9790	0
147	20250304	171000	222038585	9790	9790	9790	9790	0
148	20250304	170900	222038585	9790	9790	9790	9790	0
149	20250304	170800	222038585	9790	9790	9790	9790	0
150	20250304	170700	222038585	9790	9790	9790	9790	0
151	20250304	170600	222038585	9790	9790	9790	9790	0
152	20250304	170500	222038585	9790	9790	9790	9790	295
153	20250304	170400	222038585	9790	9790	9790	9790	0
154	20250304	170300	222038585	9790	9790	9790	9790	0
155	20250304	170200	222038585	9790	9790	9790	9790	0
156	20250304	170100	222038585	9790	9790	9790	9790	0
157	20250304	170000	222038585	9790	9790	9790	9790	0
158	20250304	165900	222038585	9790	9790	9790	9790	0
159	20250304	165800	222038585	9790	9790	9790	9790	0
160	20250304	165700	222038585	9790	9790	9790	9790	0
161	20250304	165600	222038585	9790	9790	9790	9790	0
162	20250304	165500	222038585	9790	9790	9790	9790	0
163	20250304	165400	222038585	9790	9790	9790	9790	0
164	20250304	165300	222038585	9790	9790	9790	9790	0
165	20250304	165200	222038585	9790	9790	9790	9790	0
166	20250304	165100	222038585	9790	9790	9790	9790	0
167	20250304	165000	222038585	9790	9790	9790	9790	0
168	20250304	164900	222038585	9790	9790	9790	9790	0
169	20250304	164800	222038585	9790	9790	9790	9790	0
170	20250304	164700	222038585	9790	9790	9790	9790	0
171	20250304	164600	222038585	9790	9790	9790	9790	0
172	20250304	164500	222038585	9790	9790	9790	9790	0
173	20250304	164400	222038585	9790	9790	9790	9790	0
174	20250304	164300	222038585	9790	9790	9790	9790	0
175	20250304	164200	222038585	9790	9790	9790	9790	0
176	20250304	164100	222038585	9790	9790	9790	9790	0
177	20250304	164000	222038585	9790	9790	9790	9790	0
178	20250304	163900	222038585	9790	9790	9790	9790	0
179	20250304	163800	222038585	9790	9790	9790	9790	0
180	20250304	163700	222038585	9790	9790	9790	9790	0
181	20250304	163600	222038585	9790	9790	9790	9790	0
182	20250304	163500	222038585	9790	9790	9790	9790	295
183	20250304	163400	222038585	9790	9790	9790	9790	0
184	20250304	163300	222038585	9790	9790	9790	9790	0
185	20250304	163200	222038585	9790	9790	9790	9790	0
186	20250304	163100	222038585	9790	9790	9790	9790	0
187	20250304	163000	222038585	9790	9790	9790	9790	0
188	20250304	162900	222038585	9790	9790	9790	9790	0
189	20250304	162800	222038585	9790	9790	9790	9790	0
190	20250304	162700	222038585	9790	9790	9790	9790	0
191	20250304	162600	222038585	9790	9790	9790	9790	0
192	20250304	162500	222038585	9790	9790	9790	9790	0
193	20250304	162400	222038585	9790	9790	9790	9790	0
194	20250304	162300	222038585	9790	9790	9790	9790	0
195	20250304	162200	222038585	9790	9790	9790	9790	0
196	20250304	162100	222038585	9790	9790	9790	9790	0
197	20250304	162000	222038585	9790	9790	9790	9790	0
198	20250304	161900	222038585	9790	9790	9790	9790	0
199	20250304	161800	222038585	9790	9790	9790	9790	0
200	20250304	161700	222038585	9790	9790	9790	9790	0
201	20250304	161600	222038585	9790	9790	9790	9790	0
202	20250304	161500	222038585	9790	9790	9790	9790	0
203	20250304	161400	222038585	9790	9790	9790	9790	0
204	20250304	161300	222038585	9790	9790	9790	9790	0
205	20250304	161200	222038585	9790	9790	9790	9790	0
206	20250304	161100	222038585	9790	9790	9790	9790	0
207	20250304	161000	222038585	9790	9790	9790	9790	0
208	20250304	160900	222038585	9790	9790	9790	9790	0
209	20250304	160800	222038585	9790	9790	9790	9790	0
210	20250304	160700	222038585	9790	9790	9790	9790	0
211	20250304	160600	222038585	9790	9790	9790	9790	0
212	20250304	160500	222038585	9790	9790	9790	9790	295
213	20250304	160400	222038585	9790	9790	9790	9790	0
214	20250304	160300	222038585	9790	9790	9790	9790	0
215	20250304	160200	222038585	9790	9790	9790	9790	0
216	20250304	160100	222038585	9790	9790	9790	9790	0
217	20250304	160000	222038585	9790	9790	9790	9790	0
218	20250304	155900	222038585	9790	9790	9790	9790	0
219	20250304	155800	222038585	9790	9790	9790	9790	0
220	20250304	155700	222038585	9790	9790	9790	9790	0
221	20250304	155600	222038585	9790	9790	9790	9790	0
222	20250304	155500	222038585	9790	9790	9790	9790	0
223	20250304	155400	222038585	9790	9790	9790	9790	0
224	20250304	155300	222038585	9790	9790	9790	9790	0
225	20250304	155200	222038585	9790	9790	9790	9790	0
226	20250304	155100	222038585	9790	9790	9790	9790	0
227	20250304	155000	222038585	9790	9790	9790	9790	0
228	20250304	154900	222038585	9790	9790	9790	9790	0
229	20250304	154800	222038585	9790	9790	9790	9790	0
230	20250304	154700	222038585	9790	9790	9790	9790	0
231	20250304	154600	222038585	9790	9790	9790	9790	0
232	20250304	154500	222038585	9790	9790	9790	9790	0
233	20250304	154400	222038585	9790	9790	9790	9790	0
234	20250304	154300	222038585	9790	9790	9790	9790	0
235	20250304	154200	222038585	9790	9790	9790	9790	0
236	20250304	154100	222038585	9790	9790	9790	9790	0
237	20250304	154000	222038585	9790	9790	9790	9790	0
238	20250304	153900	222038585	9790	9790	9790	9790	0
239	20250304	153800	222038585	9790	9790	9790	9790	0
240	20250304	153700	222038585	9790	9790	9790	9790	0
241	20250304	153600	222038585	9790	9790	9790	9790	0
242	20250304	153500	222038585	9790	9790	9790	9790	295
243	20250304	153400	222038585	9790	9790	9790	9790	0
244	20250304	153300	222038585	9790	9790	9790	9790	0
245	20250304	153200	222038585	9790	9790	9790	9790	0
246	20250304	153100	222038585	9790	9790	9790	9790	0
247	20250304	153000	222038585	9790	9790	9790	9790	295
248	20250304	152900	219150535	9780	9780	9780	9780	0
249	20250304	152800	219150535	9780	9780	9780	9780	0
250	20250304	152700	219150535	9780	9780	9780	9780	0
251	20250304	152600	219150535	9780	9780	9780	9780	0
252	20250304	152500	219150535	9780	9780	9780	9780	0
253	20250304	152400	219150535	9780	9780	9780	9780	0
254	20250304	152300	219150535	9780	9780	9780	9780	0
255	20250304	152200	219150535	9780	9780	9780	9780	0
256	20250304	152100	219150535	9780	9780	9780	9780	0
257	20250304	152000	219150535	9780	9780	9780	9780	0
258	20250304	151900	219150535	9780	9760	9780	9730	1998
259	20250304	151800	199632535	9760	9760	9760	9760	0
260	20250304	151700	199632535	9760	9750	9760	9750	500
261	20250304	151600	194756635	9720	9720	9720	9720	0
262	20250304	151500	194756635	9720	9730	9730	9720	185
263	20250304	151400	192957365	9720	9720	9720	9720	450
264	20250304	151300	188583365	9730	9730	9730	9730	50
265	20250304	151200	188096865	9730	9730	9730	9730	61
266	20250304	151100	187503335	9730	9730	9730	9730	216
267	20250304	151000	185401655	9740	9740	9740	9740	0
268	20250304	150900	185401655	9740	9740	9740	9740	0
269	20250304	150800	185401655	9740	9740	9740	9740	7
270	20250304	150700	185333475	9730	9730	9730	9730	39
271	20250304	150600	184954005	9730	9730	9730	9730	0
272	20250304	150500	184954005	9730	9730	9730	9730	140
273	20250304	150400	183591805	9740	9740	9740	9740	0
274	20250304	150300	183591805	9740	9740	9740	9740	0
275	20250304	150200	183591805	9740	9740	9740	9740	0
276	20250304	150100	183591805	9740	9740	9740	9740	12
277	20250304	150000	183474925	9740	9740	9740	9740	0
278	20250304	145900	183474925	9740	9740	9740	9740	0
279	20250304	145800	183474925	9740	9740	9740	9740	0
280	20250304	145700	183474925	9740	9740	9740	9740	0
281	20250304	145600	183474925	9740	9740	9740	9740	0
282	20250304	145500	183474925	9740	9740	9740	9740	0
283	20250304	145400	183474925	9740	9750	9750	9740	721
284	20250304	145300	176452265	9750	9750	9750	9750	10
285	20250304	145200	176354765	9750	9750	9750	9750	0
286	20250304	145100	176354765	9750	9750	9750	9750	0
287	20250304	145000	176354765	9750	9750	9750	9750	0
288	20250304	144900	176354765	9750	9750	9750	9750	8
289	20250304	144800	176276765	9760	9760	9760	9760	0
290	20250304	144700	176276765	9760	9760	9760	9760	51
291	20250304	144600	175779005	9750	9750	9750	9750	250
292	20250304	144500	173341505	9750	9750	9750	9750	0
293	20250304	144400	173341505	9750	9750	9750	9750	111
294	20250304	144300	172259255	9750	9750	9750	9750	0
295	20250304	144200	172259255	9750	9750	9750	9750	0
296	20250304	144100	172259255	9750	9750	9750	9750	0
297	20250304	144000	172259255	9750	9750	9750	9750	0
298	20250304	143900	172259255	9750	9750	9750	9750	0
299	20250304	143800	172259255	9750	9750	9750	9750	0
300	20250304	143700	172259255	9750	9750	9750	9750	0
301	20250304	143600	172259255	9750	9750	9750	9750	0
302	20250304	143500	172259255	9750	9750	9750	9750	0
303	20250304	143400	172259255	9750	9750	9750	9750	0
304	20250304	143300	172259255	9750	9740	9750	9740	10
305	20250304	143200	172161835	9740	9740	9740	9740	0
306	20250304	143100	172161835	9740	9740	9740	9740	0
307	20250304	143000	172161835	9740	9740	9740	9740	0
308	20250304	142900	172161835	9740	9740	9740	9740	100
309	20250304	142800	171187835	9750	9750	9750	9750	0
310	20250304	142700	171187835	9750	9750	9750	9750	0
311	20250304	142600	171187835	9750	9750	9750	9750	0
312	20250304	142500	171187835	9750	9750	9750	9750	13
313	20250304	142400	171061085	9750	9750	9750	9750	79
314	20250304	142300	170290835	9730	9730	9730	9730	0
315	20250304	142200	170290835	9730	9740	9740	9730	100
316	20250304	142100	169316895	9750	9750	9750	9750	0
317	20250304	142000	169316895	9750	9750	9750	9750	2
318	20250304	141900	169297395	9750	9750	9750	9750	0
319	20250304	141800	169297395	9750	9750	9750	9750	0
320	20250304	141700	169297395	9750	9750	9750	9750	34
321	20250304	141600	168965895	9740	9740	9740	9740	0
322	20250304	141500	168965895	9740	9740	9740	9740	0
323	20250304	141400	168965895	9740	9740	9740	9740	0
324	20250304	141300	168965895	9740	9745	9745	9740	183
325	20250304	141200	167183430	9745	9745	9745	9745	0
326	20250304	141100	167183430	9745	9745	9745	9745	0
327	20250304	141000	167183430	9745	9745	9745	9745	0
328	20250304	140900	167183430	9745	9745	9745	9745	0
329	20250304	140800	167183430	9745	9745	9745	9745	0
330	20250304	140700	167183430	9745	9745	9745	9745	0
331	20250304	140600	167183430	9745	9745	9745	9745	0
332	20250304	140500	167183430	9745	9745	9745	9745	0
333	20250304	140400	167183430	9745	9745	9745	9745	0
334	20250304	140300	167183430	9745	9745	9745	9745	0
335	20250304	140200	167183430	9745	9745	9745	9745	0
336	20250304	140100	167183430	9745	9745	9745	9745	0
337	20250304	140000	167183430	9745	9750	9750	9745	856
338	20250304	135900	158837460	9750	9750	9750	9750	0
339	20250304	135800	158837460	9750	9750	9750	9750	0
340	20250304	135700	158837460	9750	9750	9750	9750	0
341	20250304	135600	158837460	9750	9750	9750	9750	0
342	20250304	135500	158837460	9750	9750	9750	9750	0
343	20250304	135400	158837460	9750	9750	9750	9750	0
344	20250304	135300	158837460	9750	9750	9750	9750	1
345	20250304	135200	158827710	9750	9750	9750	9750	0
346	20250304	135100	158827710	9750	9750	9750	9750	0
347	20250304	135000	158827710	9750	9750	9750	9750	300
348	20250304	134900	155902710	9750	9750	9750	9750	7
349	20250304	134800	155834460	9750	9750	9750	9750	0
350	20250304	134700	155834460	9750	9750	9750	9750	0
351	20250304	134600	155834460	9750	9750	9750	9750	10
352	20250304	134500	155736960	9730	9730	9730	9730	0
353	20250304	134400	155736960	9730	9730	9730	9730	0
354	20250304	134300	155736960	9730	9730	9730	9730	0
355	20250304	134200	155736960	9730	9730	9730	9730	77
356	20250304	134100	154987750	9730	9730	9730	9730	50
357	20250304	134000	154501250	9730	9730	9730	9730	1
358	20250304	133900	154491520	9730	9730	9730	9730	0
359	20250304	133800	154491520	9730	9730	9730	9730	0
360	20250304	133700	154491520	9730	9730	9730	9730	0
361	20250304	133600	154491520	9730	9730	9730	9730	10
362	20250304	133500	154394220	9730	9730	9730	9730	0
363	20250304	133400	154394220	9730	9730	9730	9730	81
364	20250304	133300	153606090	9730	9730	9730	9730	83
365	20250304	133200	152798500	9730	9730	9730	9730	0
366	20250304	133100	152798500	9730	9730	9730	9730	0
367	20250304	133000	152798500	9730	9730	9730	9730	100
368	20250304	132900	151825500	9730	9730	9730	9730	3
369	20250304	132800	151796310	9730	9730	9730	9730	0
370	20250304	132700	151796310	9730	9730	9730	9730	0
371	20250304	132600	151796310	9730	9730	9730	9730	198
372	20250304	132500	149869770	9730	9730	9730	9730	0
373	20250304	132400	149869770	9730	9740	9740	9730	100
374	20250304	132300	148896760	9750	9740	9750	9740	247
375	20250304	132200	146489060	9740	9740	9740	9740	0
376	20250304	132100	146489060	9740	9740	9740	9740	82
377	20250304	132000	145690380	9740	9740	9740	9740	2
378	20250304	131900	145670900	9740	9740	9740	9740	0
379	20250304	131800	145670900	9740	9740	9740	9740	50
380	20250304	131700	145183900	9730	9730	9730	9730	100
381	20250304	131600	144210900	9740	9730	9740	9730	333
382	20250304	131500	140970790	9740	9740	9740	9740	0
383	20250304	131400	140970790	9740	9745	9745	9740	130
384	20250304	131300	139704575	9740	9740	9740	9740	0
385	20250304	131200	139704575	9740	9740	9740	9740	0
386	20250304	131100	139704575	9740	9740	9740	9740	166
387	20250304	131000	138087735	9735	9735	9735	9735	0
388	20250304	130900	138087735	9735	9735	9735	9735	0
389	20250304	130800	138087735	9735	9735	9735	9735	70
390	20250304	130700	137406285	9740	9740	9740	9740	0
391	20250304	130600	137406285	9740	9740	9740	9740	4
392	20250304	130500	137367325	9740	9740	9740	9740	90
393	20250304	130400	136490725	9740	9740	9740	9740	4
394	20250304	130300	136451765	9740	9740	9740	9740	0
395	20250304	130200	136451765	9740	9740	9740	9740	0
396	20250304	130100	136451765	9740	9740	9740	9740	0
397	20250304	130000	136451765	9740	9740	9740	9740	0
398	20250304	125900	136451765	9740	9740	9740	9740	20
399	20250304	125800	136256965	9740	9740	9740	9740	0
400	20250304	125700	136256965	9740	9740	9740	9740	0
401	20250304	125600	136256965	9740	9740	9740	9740	0
402	20250304	125500	136256965	9740	9740	9740	9740	3
403	20250304	125400	136227745	9740	9740	9740	9740	11
404	20250304	125300	136120605	9740	9740	9740	9740	4
405	20250304	125200	136081645	9730	9730	9730	9730	1
406	20250304	125100	136071915	9730	9730	9730	9730	0
407	20250304	125000	136071915	9730	9730	9730	9730	0
408	20250304	124900	136071915	9730	9730	9730	9730	21
409	20250304	124800	135867585	9740	9740	9740	9740	20
410	20250304	124700	135672785	9730	9730	9730	9730	0
411	20250304	124600	135672785	9730	9730	9730	9730	0
412	20250304	124500	135672785	9730	9730	9730	9730	0
413	20250304	124400	135672785	9730	9730	9730	9730	0
414	20250304	124300	135672785	9730	9730	9730	9730	1
415	20250304	124200	135663055	9740	9740	9740	9740	2
416	20250304	124100	135643575	9740	9740	9740	9740	0
417	20250304	124000	135643575	9740	9740	9740	9740	11
418	20250304	123900	135536435	9730	9730	9730	9730	0
419	20250304	123800	135536435	9730	9730	9730	9730	0
420	20250304	123700	135536435	9730	9730	9730	9730	0
421	20250304	123600	135536435	9730	9730	9730	9730	1
422	20250304	123500	135526705	9730	9730	9730	9730	0
423	20250304	123400	135526705	9730	9730	9730	9730	0
424	20250304	123300	135526705	9730	9730	9730	9730	0
425	20250304	123200	135526705	9730	9730	9730	9730	0
426	20250304	123100	135526705	9730	9730	9730	9730	0
427	20250304	123000	135526705	9730	9730	9730	9730	0
428	20250304	122900	135526705	9730	9730	9730	9730	0
429	20250304	122800	135526705	9730	9730	9730	9730	0
430	20250304	122700	135526705	9730	9730	9730	9730	0
431	20250304	122600	135526705	9730	9740	9740	9730	210
432	20250304	122500	133483305	9740	9740	9740	9740	4
433	20250304	122400	133444345	9740	9740	9740	9740	10
434	20250304	122300	133346945	9740	9740	9740	9740	10
435	20250304	122200	133249545	9740	9740	9740	9740	0
436	20250304	122100	133249545	9740	9740	9740	9740	1
437	20250304	122000	133239805	9740	9740	9740	9740	0
438	20250304	121900	133239805	9740	9740	9740	9740	0
439	20250304	121800	133239805	9740	9740	9740	9740	0
440	20250304	121700	133239805	9740	9740	9740	9740	2
441	20250304	121600	133220325	9740	9740	9740	9740	40
442	20250304	121500	132830725	9740	9740	9740	9740	2
443	20250304	121400	132811245	9740	9740	9740	9740	0
444	20250304	121300	132811245	9740	9740	9740	9740	0
445	20250304	121200	132811245	9740	9740	9740	9740	10
446	20250304	121100	132713845	9740	9740	9740	9740	1
447	20250304	121000	132704105	9740	9740	9740	9740	300
448	20250304	120900	129782105	9740	9740	9740	9740	0
449	20250304	120800	129782105	9740	9740	9740	9730	541
450	20250304	120700	124515965	9740	9740	9740	9740	0
451	20250304	120600	124515965	9740	9740	9740	9740	0
452	20250304	120500	124515965	9740	9740	9740	9740	0
453	20250304	120400	124515965	9740	9740	9740	9740	200
454	20250304	120300	122567965	9740	9740	9740	9740	0
455	20250304	120200	122567965	9740	9740	9740	9740	0
456	20250304	120100	122567965	9740	9740	9740	9740	0
457	20250304	120000	122567965	9740	9740	9740	9740	0
458	20250304	115900	122567965	9740	9740	9740	9740	0
459	20250304	115800	122567965	9740	9755	9755	9740	103
460	20250304	115700	121563610	9750	9750	9750	9750	0
461	20250304	115600	121563610	9750	9750	9750	9750	0
462	20250304	115500	121563610	9750	9750	9750	9750	0
463	20250304	115400	121563610	9750	9750	9750	9750	50
464	20250304	115300	121076110	9760	9760	9760	9760	0
465	20250304	115200	121076110	9760	9760	9760	9760	0
466	20250304	115100	121076110	9760	9760	9760	9760	0
467	20250304	115000	121076110	9760	9760	9760	9760	0
468	20250304	114900	121076110	9760	9760	9760	9760	1
469	20250304	114800	121066350	9760	9740	9760	9740	5
470	20250304	114700	121017630	9740	9740	9740	9740	1
471	20250304	114600	121007890	9740	9740	9740	9740	13
472	20250304	114500	120881270	9740	9740	9740	9740	10
473	20250304	114400	120783870	9740	9740	9740	9740	50
474	20250304	114300	120296870	9740	9740	9740	9740	0
475	20250304	114200	120296870	9740	9740	9740	9740	783
476	20250304	114100	112670450	9735	9735	9735	9735	2
477	20250304	114000	112650980	9735	9735	9735	9735	0
478	20250304	113900	112650980	9735	9735	9735	9735	0
479	20250304	113800	112650980	9735	9735	9735	9735	0
480	20250304	113700	112650980	9735	9735	9735	9735	5
481	20250304	113600	112602305	9730	9730	9730	9730	30
482	20250304	113500	112310405	9735	9750	9750	9735	1331
483	20250304	113400	99346030	9750	9750	9750	9750	0
484	20250304	113300	99346030	9750	9750	9750	9750	0
485	20250304	113200	99346030	9750	9750	9750	9750	0
486	20250304	113100	99346030	9750	9750	9750	9750	0
487	20250304	113000	99346030	9750	9750	9750	9750	0
488	20250304	112900	99346030	9750	9750	9750	9750	0
489	20250304	112800	99346030	9750	9750	9750	9750	0
490	20250304	112700	99346030	9750	9750	9750	9750	0
491	20250304	112600	99346030	9750	9750	9750	9750	150
492	20250304	112500	97883530	9760	9760	9760	9760	182
493	20250304	112400	96107210	9760	9760	9760	9760	0
494	20250304	112300	96107210	9760	9760	9760	9760	0
495	20250304	112200	96107210	9760	9760	9760	9760	0
496	20250304	112100	96107210	9760	9760	9760	9760	10
497	20250304	112000	96009610	9760	9760	9760	9760	10
498	20250304	111900	95912010	9770	9770	9770	9770	0
499	20250304	111800	95912010	9770	9770	9770	9770	0
500	20250304	111700	95912010	9770	9770	9770	9770	0
501	20250304	111600	95912010	9770	9770	9770	9770	17
502	20250304	111500	95745920	9770	9770	9770	9770	0
503	20250304	111400	95745920	9770	9770	9770	9770	0
504	20250304	111300	95745920	9770	9770	9770	9770	5
505	20250304	111200	95697070	9770	9770	9770	9770	111
506	20250304	111100	94612600	9770	9770	9770	9770	0
507	20250304	111000	94612600	9770	9770	9770	9770	0
508	20250304	110900	94612600	9770	9770	9770	9770	0
509	20250304	110800	94612600	9770	9770	9770	9770	0
510	20250304	110700	94612600	9770	9770	9770	9770	25
511	20250304	110600	94368350	9770	9770	9770	9770	0
512	20250304	110500	94368350	9770	9770	9770	9770	0
513	20250304	110400	94368350	9770	9770	9770	9760	242
514	20250304	110300	92004910	9770	9770	9770	9770	0
515	20250304	110200	92004910	9770	9770	9770	9770	0
516	20250304	110100	92004910	9770	9770	9770	9770	1
517	20250304	110000	91995140	9760	9760	9760	9760	0
518	20250304	105900	91995140	9760	9760	9760	9760	0
519	20250304	105800	91995140	9760	9760	9760	9760	0
520	20250304	105700	91995140	9760	9760	9760	9760	1
521	20250304	105600	91985380	9760	9760	9760	9760	21
522	20250304	105500	91780420	9760	9760	9760	9760	1
523	20250304	105400	91770660	9750	9750	9750	9750	77
524	20250304	105300	91019910	9750	9750	9750	9750	0
525	20250304	105200	91019910	9750	9750	9750	9750	0
526	20250304	105100	91019910	9750	9750	9750	9750	52
527	20250304	105000	90512910	9750	9750	9750	9750	0
528	20250304	104900	90512910	9750	9750	9750	9750	0
529	20250304	104800	90512910	9750	9750	9750	9750	3
530	20250304	104700	90483660	9750	9750	9750	9750	0
531	20250304	104600	90483660	9750	9750	9750	9750	0
532	20250304	104500	90483660	9750	9740	9750	9740	15
533	20250304	104400	90337420	9750	9750	9750	9750	1
534	20250304	104300	90327670	9740	9740	9740	9740	0
535	20250304	104200	90327670	9740	9740	9740	9740	0
536	20250304	104100	90327670	9740	9740	9740	9740	0
537	20250304	104000	90327670	9740	9740	9740	9740	11
538	20250304	103900	90220530	9750	9750	9750	9750	9
539	20250304	103800	90132780	9750	9750	9750	9750	0
540	20250304	103700	90132780	9750	9750	9750	9750	2
541	20250304	103600	90113280	9750	9750	9750	9750	8
542	20250304	103500	90035280	9750	9750	9750	9750	0
543	20250304	103400	90035280	9750	9750	9750	9750	0
544	20250304	103300	90035280	9750	9750	9750	9750	4
545	20250304	103200	89996280	9750	9750	9750	9750	8
546	20250304	103100	89918280	9750	9750	9750	9750	5
547	20250304	103000	89869530	9740	9740	9740	9740	0
548	20250304	102900	89869530	9740	9740	9740	9740	1
549	20250304	102800	89859790	9740	9750	9750	9740	11
550	20250304	102700	89752550	9750	9750	9750	9750	1
551	20250304	102600	89742800	9750	9750	9750	9750	0
552	20250304	102500	89742800	9750	9750	9750	9750	1
553	20250304	102400	89733050	9740	9740	9740	9740	0
554	20250304	102300	89733050	9740	9750	9750	9740	225
555	20250304	102200	87540300	9750	9750	9755	9750	304
556	20250304	102100	84576295	9740	9740	9740	9740	40
557	20250304	102000	84186695	9740	9740	9740	9740	0
558	20250304	101900	84186695	9740	9740	9740	9740	0
559	20250304	101800	84186695	9740	9740	9740	9740	100
560	20250304	101700	83212695	9720	9720	9720	9720	0
561	20250304	101600	83212695	9720	9730	9730	9720	450
562	20250304	101500	78838535	9740	9740	9740	9740	0
563	20250304	101400	78838535	9740	9740	9740	9740	16
564	20250304	101300	78682695	9740	9740	9740	9740	2
565	20250304	101200	78663215	9720	9740	9740	9720	210
566	20250304	101100	76621155	9740	9740	9740	9740	0
567	20250304	101000	76621155	9740	9740	9740	9740	0
568	20250304	100900	76621155	9740	9740	9740	9740	50
569	20250304	100800	76134155	9740	9740	9740	9740	2
570	20250304	100700	76114675	9710	9740	9740	9710	30
571	20250304	100600	75823225	9740	9740	9740	9740	2
572	20250304	100500	75803745	9740	9740	9740	9740	21
573	20250304	100400	75599205	9720	9720	9720	9710	104
574	20250304	100300	74589305	9720	9720	9720	9720	522
575	20250304	100200	69515465	9720	9710	9720	9710	4
576	20250304	100100	69476595	9720	9720	9720	9720	2
577	20250304	100000	69457155	9720	9720	9720	9720	0
578	20250304	095900	69457155	9720	9720	9720	9720	6
579	20250304	095800	69398835	9720	9720	9720	9720	442
580	20250304	095700	65102595	9720	9720	9720	9710	102
581	20250304	095600	64111945	9720	9740	9740	9720	153
582	20250304	095500	62624765	9740	9720	9750	9720	102
583	20250304	095400	61632705	9720	9720	9720	9720	3
584	20250304	095300	61603545	9720	9735	9735	9720	124
585	20250304	095200	60398175	9750	9750	9750	9750	2
586	20250304	095100	60378675	9750	9750	9750	9750	0
587	20250304	095000	60378675	9750	9750	9750	9750	0
588	20250304	094900	60378675	9750	9750	9750	9750	0
589	20250304	094800	60378675	9750	9750	9750	9750	1
590	20250304	094700	60368925	9770	9740	9770	9740	57
591	20250304	094600	59813655	9740	9740	9740	9740	1
592	20250304	094500	59803915	9750	9750	9750	9750	25
593	20250304	094400	59560165	9750	9750	9750	9750	1
594	20250304	094300	59550415	9750	9730	9750	9730	19
595	20250304	094200	59365225	9730	9730	9730	9730	2
596	20250304	094100	59345765	9740	9740	9770	9720	214
597	20250304	094000	57264515	9750	9750	9750	9750	0
598	20250304	093900	57264515	9750	9710	9750	9710	186
599	20250304	093800	55454445	9720	9740	9740	9720	20
600	20250304	093700	55259845	9740	9740	9740	9740	3
601	20250304	093600	55230625	9750	9720	9750	9720	30
602	20250304	093500	54938465	9730	9740	9750	9720	26
603	20250304	093400	54685645	9740	9740	9740	9740	1
604	20250304	093300	54675905	9740	9730	9740	9720	110
605	20250304	093200	53606175	9740	9740	9740	9740	51
606	20250304	093100	53109435	9740	9740	9740	9740	0
607	20250304	093000	53109435	9740	9740	9740	9740	11
608	20250304	092900	53002295	9740	9740	9740	9740	0
609	20250304	092800	53002295	9740	9750	9770	9730	7
610	20250304	092700	52934075	9750	9740	9780	9740	405
611	20250304	092600	48982000	9740	9740	9740	9740	0
612	20250304	092500	48982000	9740	9730	9740	9730	151
613	20250304	092400	47512760	9730	9735	9735	9730	149
614	20250304	092300	46062945	9740	9735	9740	9735	6
615	20250304	092200	46004510	9740	9740	9740	9740	0
616	20250304	092100	46004510	9740	9740	9740	9740	0
617	20250304	092000	46004510	9740	9740	9740	9740	5
618	20250304	091900	45955810	9730	9730	9730	9730	0
619	20250304	091800	45955810	9730	9730	9730	9730	0
620	20250304	091700	45955810	9730	9730	9730	9730	5
621	20250304	091600	45907160	9750	9750	9750	9750	1
622	20250304	091500	45897410	9720	9720	9720	9720	0
623	20250304	091400	45897410	9720	9740	9740	9710	1421
624	20250304	091300	32096550	9730	9730	9730	9730	206
625	20250304	091200	30092170	9740	9740	9740	9720	392
626	20250304	091100	26274390	9750	9750	9750	9750	390
627	20250304	091000	22471890	9740	9740	9740	9740	0
628	20250304	090900	22471890	9740	9740	9740	9740	1
629	20250304	090800	22462150	9730	9780	9780	9730	425
630	20250304	090700	18320250	9760	9770	9770	9730	697
631	20250304	090600	11520500	9770	9770	9770	9770	15
632	20250304	090500	11373950	9780	9770	9780	9740	220
633	20250304	090400	9229740	9770	9780	9790	9770	599
634	20250304	090300	3368750	9780	9780	9780	9780	17
635	20250304	090200	3202490	9780	9780	9780	9780	4
636	20250304	090100	3163370	9770	9770	9770	9770	30
637	20250304	090000	2870270	9760	9770	9770	9760	294