KissMeData/118990/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202200	1068378845	9600	9600	9600	9600	7107
3	20250304	202100	1068378845	9600	9600	9600	9600	0
4	20250304	202000	1068378845	9600	9600	9600	9600	0
5	20250304	201900	1068378845	9600	9600	9600	9600	0
6	20250304	201800	1068378845	9600	9600	9600	9600	0
7	20250304	201700	1068378845	9600	9600	9600	9600	0
8	20250304	201600	1068378845	9600	9600	9600	9600	0
9	20250304	201500	1068378845	9600	9600	9600	9600	0
10	20250304	201400	1068378845	9600	9600	9600	9600	0
11	20250304	201300	1068378845	9600	9600	9600	9600	0
12	20250304	201200	1068378845	9600	9600	9600	9600	0
13	20250304	201100	1068378845	9600	9600	9600	9600	0
14	20250304	201000	1068378845	9600	9600	9600	9600	0
15	20250304	200900	1068378845	9600	9600	9600	9600	0
16	20250304	200800	1068378845	9600	9600	9600	9600	0
17	20250304	200700	1068378845	9600	9600	9600	9600	0
18	20250304	200600	1068378845	9600	9600	9600	9600	0
19	20250304	200500	1068378845	9600	9600	9600	9600	0
20	20250304	200400	1068378845	9600	9600	9600	9600	0
21	20250304	200300	1068378845	9600	9600	9600	9600	0
22	20250304	200200	1068378845	9600	9600	9600	9600	0
23	20250304	200100	1068378845	9600	9600	9600	9600	0
24	20250304	200000	1068378845	9600	9600	9600	9600	0
25	20250304	195900	1068378845	9600	9600	9600	9600	0
26	20250304	195800	1068378845	9600	9600	9600	9600	0
27	20250304	195700	1068378845	9600	9600	9600	9600	0
28	20250304	195600	1068378845	9600	9600	9600	9600	0
29	20250304	195500	1068378845	9600	9600	9600	9600	0
30	20250304	195400	1068378845	9600	9600	9600	9600	0
31	20250304	195300	1068378845	9600	9600	9600	9600	0
32	20250304	195200	1068378845	9600	9600	9600	9600	7107
33	20250304	195100	1068378845	9600	9600	9600	9600	0
34	20250304	195000	1068378845	9600	9600	9600	9600	0
35	20250304	194900	1068378845	9600	9600	9600	9600	0
36	20250304	194800	1068378845	9600	9600	9600	9600	0
37	20250304	194700	1068378845	9600	9600	9600	9600	0
38	20250304	194600	1068378845	9600	9600	9600	9600	0
39	20250304	194500	1068378845	9600	9600	9600	9600	0
40	20250304	194400	1068378845	9600	9600	9600	9600	0
41	20250304	194300	1068378845	9600	9600	9600	9600	0
42	20250304	194200	1068378845	9600	9600	9600	9600	0
43	20250304	194100	1068378845	9600	9600	9600	9600	0
44	20250304	194000	1068378845	9600	9600	9600	9600	0
45	20250304	193900	1068378845	9600	9600	9600	9600	0
46	20250304	193800	1068378845	9600	9600	9600	9600	0
47	20250304	193700	1068378845	9600	9600	9600	9600	0
48	20250304	193600	1068378845	9600	9600	9600	9600	0
49	20250304	193500	1068378845	9600	9600	9600	9600	0
50	20250304	193400	1068378845	9600	9600	9600	9600	0
51	20250304	193300	1068378845	9600	9600	9600	9600	0
52	20250304	193200	1068378845	9600	9600	9600	9600	0
53	20250304	193100	1068378845	9600	9600	9600	9600	0
54	20250304	193000	1068378845	9600	9600	9600	9600	0
55	20250304	192900	1068378845	9600	9600	9600	9600	0
56	20250304	192800	1068378845	9600	9600	9600	9600	0
57	20250304	192700	1068378845	9600	9600	9600	9600	0
58	20250304	192600	1068378845	9600	9600	9600	9600	0
59	20250304	192500	1068378845	9600	9600	9600	9600	0
60	20250304	192400	1068378845	9600	9600	9600	9600	0
61	20250304	192300	1068378845	9600	9600	9600	9600	0
62	20250304	192200	1068378845	9600	9600	9600	9600	7107
63	20250304	192100	1068378845	9600	9600	9600	9600	0
64	20250304	192000	1068378845	9600	9600	9600	9600	0
65	20250304	191900	1068378845	9600	9600	9600	9600	0
66	20250304	191800	1068378845	9600	9600	9600	9600	0
67	20250304	191700	1068378845	9600	9600	9600	9600	0
68	20250304	191600	1068378845	9600	9600	9600	9600	0
69	20250304	191500	1068378845	9600	9600	9600	9600	0
70	20250304	191400	1068378845	9600	9600	9600	9600	0
71	20250304	191300	1068378845	9600	9600	9600	9600	0
72	20250304	191200	1068378845	9600	9600	9600	9600	0
73	20250304	191100	1068378845	9600	9600	9600	9600	0
74	20250304	191000	1068378845	9600	9600	9600	9600	0
75	20250304	190900	1068378845	9600	9600	9600	9600	0
76	20250304	190800	1068378845	9600	9600	9600	9600	0
77	20250304	190700	1068378845	9600	9600	9600	9600	0
78	20250304	190600	1068378845	9600	9600	9600	9600	0
79	20250304	190500	1068378845	9600	9600	9600	9600	0
80	20250304	190400	1068378845	9600	9600	9600	9600	0
81	20250304	190300	1068378845	9600	9600	9600	9600	0
82	20250304	190200	1068378845	9600	9600	9600	9600	0
83	20250304	190100	1068378845	9600	9600	9600	9600	0
84	20250304	190000	1068378845	9600	9600	9600	9600	0
85	20250304	185900	1068378845	9600	9600	9600	9600	0
86	20250304	185800	1068378845	9600	9600	9600	9600	0
87	20250304	185700	1068378845	9600	9600	9600	9600	0
88	20250304	185600	1068378845	9600	9600	9600	9600	0
89	20250304	185500	1068378845	9600	9600	9600	9600	0
90	20250304	185400	1068378845	9600	9600	9600	9600	0
91	20250304	185300	1068378845	9600	9600	9600	9600	0
92	20250304	185200	1068378845	9600	9600	9600	9600	7107
93	20250304	185100	1068378845	9600	9600	9600	9600	0
94	20250304	185000	1068378845	9600	9600	9600	9600	0
95	20250304	184900	1068378845	9600	9600	9600	9600	0
96	20250304	184800	1068378845	9600	9600	9600	9600	0
97	20250304	184700	1068378845	9600	9600	9600	9600	0
98	20250304	184600	1068378845	9600	9600	9600	9600	0
99	20250304	184500	1068378845	9600	9600	9600	9600	0
100	20250304	184400	1068378845	9600	9600	9600	9600	0
101	20250304	184300	1068378845	9600	9600	9600	9600	0
102	20250304	184200	1068378845	9600	9600	9600	9600	0
103	20250304	184100	1068378845	9600	9600	9600	9600	0
104	20250304	184000	1068378845	9600	9600	9600	9600	0
105	20250304	183900	1068378845	9600	9600	9600	9600	0
106	20250304	183800	1068378845	9600	9600	9600	9600	0
107	20250304	183700	1068378845	9600	9600	9600	9600	0
108	20250304	183600	1068378845	9600	9600	9600	9600	0
109	20250304	183500	1068378845	9600	9600	9600	9600	0
110	20250304	183400	1068378845	9600	9600	9600	9600	0
111	20250304	183300	1068378845	9600	9600	9600	9600	0
112	20250304	183200	1068378845	9600	9600	9600	9600	0
113	20250304	183100	1068378845	9600	9600	9600	9600	0
114	20250304	183000	1068378845	9600	9600	9600	9600	0
115	20250304	182900	1068378845	9600	9600	9600	9600	0
116	20250304	182800	1068378845	9600	9600	9600	9600	0
117	20250304	182700	1068378845	9600	9600	9600	9600	0
118	20250304	182600	1068378845	9600	9600	9600	9600	0
119	20250304	182500	1068378845	9600	9600	9600	9600	0
120	20250304	182400	1068378845	9600	9600	9600	9600	0
121	20250304	182300	1068378845	9600	9600	9600	9600	0
122	20250304	182200	1068378845	9600	9600	9600	9600	7107
123	20250304	182100	1068378845	9600	9600	9600	9600	0
124	20250304	182000	1068378845	9600	9600	9600	9600	0
125	20250304	181900	1068378845	9600	9600	9600	9600	0
126	20250304	181800	1068378845	9600	9600	9600	9600	0
127	20250304	181700	1068378845	9600	9600	9600	9600	0
128	20250304	181600	1068378845	9600	9600	9600	9600	0
129	20250304	181500	1068378845	9600	9600	9600	9600	0
130	20250304	181400	1068378845	9600	9600	9600	9600	0
131	20250304	181300	1068378845	9600	9600	9600	9600	0
132	20250304	181200	1068378845	9600	9600	9600	9600	0
133	20250304	181100	1068378845	9600	9600	9600	9600	0
134	20250304	181000	1068378845	9600	9600	9600	9600	0
135	20250304	180900	1068378845	9600	9600	9600	9600	0
136	20250304	180800	1068378845	9600	9600	9600	9600	0
137	20250304	180700	1068378845	9600	9600	9600	9600	0
138	20250304	180600	1068378845	9600	9600	9600	9600	0
139	20250304	180500	1068378845	9600	9600	9600	9600	0
140	20250304	180400	1068378845	9600	9600	9600	9600	0
141	20250304	180300	1068378845	9600	9600	9600	9600	0
142	20250304	180200	1068378845	9600	9600	9600	9600	0
143	20250304	180100	1068378845	9600	9600	9600	9600	0
144	20250304	180000	1068378845	9600	9600	9600	9600	0
145	20250304	175900	1068378845	9600	9600	9600	9600	0
146	20250304	175800	1068378845	9600	9600	9600	9600	0
147	20250304	175700	1068378845	9600	9600	9600	9600	0
148	20250304	175600	1068378845	9600	9600	9600	9600	0
149	20250304	175500	1068378845	9600	9600	9600	9600	0
150	20250304	175400	1068378845	9600	9600	9600	9600	0
151	20250304	175300	1068378845	9600	9600	9600	9600	0
152	20250304	175200	1068378845	9600	9600	9600	9600	7107
153	20250304	175100	1068378845	9600	9600	9600	9600	0
154	20250304	175000	1068378845	9600	9600	9600	9600	0
155	20250304	174900	1068378845	9600	9600	9600	9600	0
156	20250304	174800	1068378845	9600	9600	9600	9600	0
157	20250304	174700	1068378845	9600	9600	9600	9600	0
158	20250304	174600	1068378845	9600	9600	9600	9600	0
159	20250304	174500	1068378845	9600	9600	9600	9600	0
160	20250304	174400	1068378845	9600	9600	9600	9600	0
161	20250304	174300	1068378845	9600	9600	9600	9600	0
162	20250304	174200	1068378845	9600	9600	9600	9600	0
163	20250304	174100	1068378845	9600	9600	9600	9600	0
164	20250304	174000	1068378845	9600	9600	9600	9600	0
165	20250304	173900	1068378845	9600	9600	9600	9600	0
166	20250304	173800	1068378845	9600	9600	9600	9600	0
167	20250304	173700	1068378845	9600	9600	9600	9600	0
168	20250304	173600	1068378845	9600	9600	9600	9600	0
169	20250304	173500	1068378845	9600	9600	9600	9600	0
170	20250304	173400	1068378845	9600	9600	9600	9600	0
171	20250304	173300	1068378845	9600	9600	9600	9600	0
172	20250304	173200	1068378845	9600	9600	9600	9600	0
173	20250304	173100	1068378845	9600	9600	9600	9600	0
174	20250304	173000	1068378845	9600	9600	9600	9600	0
175	20250304	172900	1068378845	9600	9600	9600	9600	0
176	20250304	172800	1068378845	9600	9600	9600	9600	0
177	20250304	172700	1068378845	9600	9600	9600	9600	0
178	20250304	172600	1068378845	9600	9600	9600	9600	0
179	20250304	172500	1068378845	9600	9600	9600	9600	0
180	20250304	172400	1068378845	9600	9600	9600	9600	0
181	20250304	172300	1068378845	9600	9600	9600	9600	0
182	20250304	172200	1068378845	9600	9600	9600	9600	7107
183	20250304	172100	1068378845	9600	9600	9600	9600	0
184	20250304	172000	1068378845	9600	9600	9600	9600	0
185	20250304	171900	1068378845	9600	9600	9600	9600	0
186	20250304	171800	1068378845	9600	9600	9600	9600	0
187	20250304	171700	1068378845	9600	9600	9600	9600	0
188	20250304	171600	1068378845	9600	9600	9600	9600	0
189	20250304	171500	1068378845	9600	9600	9600	9600	0
190	20250304	171400	1068378845	9600	9600	9600	9600	0
191	20250304	171300	1068378845	9600	9600	9600	9600	0
192	20250304	171200	1068378845	9600	9600	9600	9600	0
193	20250304	171100	1068378845	9600	9600	9600	9600	0
194	20250304	171000	1068378845	9600	9600	9600	9600	0
195	20250304	170900	1068378845	9600	9600	9600	9600	0
196	20250304	170800	1068378845	9600	9600	9600	9600	0
197	20250304	170700	1068378845	9600	9600	9600	9600	0
198	20250304	170600	1068378845	9600	9600	9600	9600	0
199	20250304	170500	1068378845	9600	9600	9600	9600	0
200	20250304	170400	1068378845	9600	9600	9600	9600	0
201	20250304	170300	1068378845	9600	9600	9600	9600	0
202	20250304	170200	1068378845	9600	9600	9600	9600	0
203	20250304	170100	1068378845	9600	9600	9600	9600	0
204	20250304	170000	1068378845	9600	9600	9600	9600	0
205	20250304	165900	1068378845	9600	9600	9600	9600	0
206	20250304	165800	1068378845	9600	9600	9600	9600	0
207	20250304	165700	1068378845	9600	9600	9600	9600	0
208	20250304	165600	1068378845	9600	9600	9600	9600	0
209	20250304	165500	1068378845	9600	9600	9600	9600	0
210	20250304	165400	1068378845	9600	9600	9600	9600	0
211	20250304	165300	1068378845	9600	9600	9600	9600	0
212	20250304	165200	1068378845	9600	9600	9600	9600	7107
213	20250304	165100	1068378845	9600	9600	9600	9600	0
214	20250304	165000	1068378845	9600	9600	9600	9600	0
215	20250304	164900	1068378845	9600	9600	9600	9600	0
216	20250304	164800	1068378845	9600	9600	9600	9600	0
217	20250304	164700	1068378845	9600	9600	9600	9600	0
218	20250304	164600	1068378845	9600	9600	9600	9600	0
219	20250304	164500	1068378845	9600	9600	9600	9600	0
220	20250304	164400	1068378845	9600	9600	9600	9600	0
221	20250304	164300	1068378845	9600	9600	9600	9600	0
222	20250304	164200	1068378845	9600	9600	9600	9600	0
223	20250304	164100	1068378845	9600	9600	9600	9600	0
224	20250304	164000	1068378845	9600	9600	9600	9600	0
225	20250304	163900	1068378845	9600	9600	9600	9600	0
226	20250304	163800	1068378845	9600	9600	9600	9600	0
227	20250304	163700	1068378845	9600	9600	9600	9600	0
228	20250304	163600	1068378845	9600	9600	9600	9600	0
229	20250304	163500	1068378845	9600	9600	9600	9600	0
230	20250304	163400	1068378845	9600	9600	9600	9600	0
231	20250304	163300	1068378845	9600	9600	9600	9600	0
232	20250304	163200	1068378845	9600	9600	9600	9600	0
233	20250304	163100	1068378845	9600	9600	9600	9600	0
234	20250304	163000	1068378845	9600	9600	9600	9600	0
235	20250304	162900	1068378845	9600	9600	9600	9600	0
236	20250304	162800	1068378845	9600	9600	9600	9600	0
237	20250304	162700	1068378845	9600	9600	9600	9600	0
238	20250304	162600	1068378845	9600	9600	9600	9600	0
239	20250304	162500	1068378845	9600	9600	9600	9600	0
240	20250304	162400	1068378845	9600	9600	9600	9600	0
241	20250304	162300	1068378845	9600	9600	9600	9600	0
242	20250304	162200	1068378845	9600	9600	9600	9600	7107
243	20250304	162100	1068378845	9600	9600	9600	9600	0
244	20250304	162000	1068378845	9600	9600	9600	9600	0
245	20250304	161900	1068378845	9600	9600	9600	9600	0
246	20250304	161800	1068378845	9600	9600	9600	9600	0
247	20250304	161700	1068378845	9600	9600	9600	9600	0
248	20250304	161600	1068378845	9600	9600	9600	9600	0
249	20250304	161500	1068378845	9600	9600	9600	9600	0
250	20250304	161400	1068378845	9600	9600	9600	9600	0
251	20250304	161300	1068378845	9600	9600	9600	9600	0
252	20250304	161200	1068378845	9600	9600	9600	9600	0
253	20250304	161100	1068378845	9600	9600	9600	9600	0
254	20250304	161000	1068378845	9600	9600	9600	9600	0
255	20250304	160900	1068378845	9600	9600	9600	9600	0
256	20250304	160800	1068378845	9600	9600	9600	9600	0
257	20250304	160700	1068378845	9600	9600	9600	9600	0
258	20250304	160600	1068378845	9600	9600	9600	9600	0
259	20250304	160500	1068378845	9600	9600	9600	9600	0
260	20250304	160400	1068378845	9600	9600	9600	9600	0
261	20250304	160300	1068378845	9600	9600	9600	9600	0
262	20250304	160200	1068378845	9600	9600	9600	9600	0
263	20250304	160100	1068378845	9600	9600	9600	9600	0
264	20250304	160000	1068378845	9600	9600	9600	9600	0
265	20250304	155900	1068378845	9600	9600	9600	9600	0
266	20250304	155800	1068378845	9600	9600	9600	9600	0
267	20250304	155700	1068378845	9600	9600	9600	9600	0
268	20250304	155600	1068378845	9600	9600	9600	9600	0
269	20250304	155500	1068378845	9600	9600	9600	9600	0
270	20250304	155400	1068378845	9600	9600	9600	9600	0
271	20250304	155300	1068378845	9600	9600	9600	9600	0
272	20250304	155200	1068378845	9600	9600	9600	9600	7107
273	20250304	155100	1068378845	9600	9600	9600	9600	0
274	20250304	155000	1068378845	9600	9600	9600	9600	0
275	20250304	154900	1068378845	9600	9600	9600	9600	0
276	20250304	154800	1068378845	9600	9600	9600	9600	0
277	20250304	154700	1068378845	9600	9600	9600	9600	0
278	20250304	154600	1068378845	9600	9600	9600	9600	0
279	20250304	154500	1068378845	9600	9600	9600	9600	0
280	20250304	154400	1068378845	9600	9600	9600	9600	0
281	20250304	154300	1068378845	9600	9600	9600	9600	0
282	20250304	154200	1068378845	9600	9600	9600	9600	0
283	20250304	154100	1068378845	9600	9600	9600	9600	0
284	20250304	154000	1068378845	9600	9600	9600	9600	0
285	20250304	153900	1068378845	9600	9600	9600	9600	0
286	20250304	153800	1068378845	9600	9600	9600	9600	0
287	20250304	153700	1068378845	9600	9600	9600	9600	0
288	20250304	153600	1068378845	9600	9600	9600	9600	0
289	20250304	153500	1068378845	9600	9600	9600	9600	0
290	20250304	153400	1068378845	9600	9600	9600	9600	0
291	20250304	153300	1068378845	9600	9600	9600	9600	0
292	20250304	153200	1068378845	9600	9600	9600	9600	0
293	20250304	153100	1068378845	9600	9600	9600	9600	0
294	20250304	153000	1068378845	9600	9600	9600	9600	7107
295	20250304	152900	1000151645	9640	9640	9640	9640	0
296	20250304	152800	1000151645	9640	9640	9640	9640	0
297	20250304	152700	1000151645	9640	9640	9640	9640	0
298	20250304	152600	1000151645	9640	9640	9640	9640	0
299	20250304	152500	1000151645	9640	9640	9640	9640	0
300	20250304	152400	1000151645	9640	9640	9640	9640	0
301	20250304	152300	1000151645	9640	9640	9640	9640	0
302	20250304	152200	1000151645	9640	9640	9640	9640	0
303	20250304	152100	1000151645	9640	9640	9640	9640	0
304	20250304	152000	1000151645	9640	9640	9640	9640	0
305	20250304	151900	1000151645	9640	9650	9650	9620	1110
306	20250304	151800	989460585	9650	9660	9660	9620	906
307	20250304	151700	980730985	9660	9640	9665	9640	491
308	20250304	151600	975991915	9640	9640	9650	9640	93
309	20250304	151500	975095045	9640	9640	9640	9630	142
310	20250304	151400	973726915	9640	9640	9640	9640	93
311	20250304	151300	972830395	9640	9630	9660	9630	131
312	20250304	151200	971566565	9660	9630	9660	9630	343
313	20250304	151100	968262335	9620	9620	9620	9620	571
314	20250304	151000	962769315	9630	9620	9630	9620	26
315	20250304	150900	962518945	9630	9630	9630	9630	11
316	20250304	150800	962413015	9620	9630	9630	9620	597
317	20250304	150700	956669775	9630	9630	9630	9630	96
318	20250304	150600	955745295	9620	9620	9620	9620	200
319	20250304	150500	953821295	9620	9620	9620	9620	0
320	20250304	150400	953821295	9620	9620	9630	9620	3539
321	20250304	150300	919774295	9630	9630	9630	9620	116
322	20250304	150200	918657955	9630	9630	9630	9630	1
323	20250304	150100	918648325	9630	9630	9630	9620	308
324	20250304	150000	915685305	9630	9630	9630	9630	4187
325	20250304	145900	875364495	9660	9660	9660	9660	0
326	20250304	145800	875364495	9660	9660	9660	9660	523
327	20250304	145700	870312315	9630	9630	9630	9630	318
328	20250304	145600	867249975	9630	9630	9630	9630	0
329	20250304	145500	867249975	9630	9640	9640	9630	111
330	20250304	145400	866180035	9640	9640	9640	9640	41
331	20250304	145300	865784795	9640	9640	9640	9640	401
332	20250304	145200	861919155	9640	9660	9660	9640	44
333	20250304	145100	861494735	9640	9640	9640	9640	69
334	20250304	145000	860829575	9640	9640	9640	9640	1
335	20250304	144900	860819935	9660	9660	9660	9660	1
336	20250304	144800	860810275	9640	9640	9640	9640	100
337	20250304	144700	859846275	9640	9640	9640	9640	63
338	20250304	144600	859238955	9640	9640	9660	9640	356
339	20250304	144500	855801415	9650	9645	9650	9645	8
340	20250304	144400	855724220	9650	9650	9650	9650	60
341	20250304	144300	855145220	9650	9650	9650	9650	0
342	20250304	144200	855145220	9650	9650	9650	9650	0
343	20250304	144100	855145220	9650	9640	9650	9640	101
344	20250304	144000	854171570	9640	9640	9640	9640	97
345	20250304	143900	853236490	9650	9630	9650	9630	671
346	20250304	143800	846762760	9640	9640	9640	9640	173
347	20250304	143700	845095040	9640	9640	9640	9640	1
348	20250304	143600	845085400	9640	9630	9640	9630	250
349	20250304	143500	842676400	9630	9630	9630	9630	500
350	20250304	143400	837861400	9630	9630	9630	9630	465
351	20250304	143300	833383450	9630	9640	9640	9630	1090
352	20250304	143200	822885140	9640	9640	9640	9640	6
353	20250304	143100	822827300	9630	9640	9640	9630	79
354	20250304	143000	822066420	9640	9640	9640	9630	1683
355	20250304	142900	805853930	9640	9640	9640	9640	581
356	20250304	142800	800253090	9650	9650	9650	9650	100
357	20250304	142700	799288090	9640	9640	9640	9640	1021
358	20250304	142600	789445650	9640	9640	9640	9640	108
359	20250304	142500	788404530	9660	9660	9660	9660	0
360	20250304	142400	788404530	9660	9660	9660	9660	2
361	20250304	142300	788385210	9670	9670	9670	9670	0
362	20250304	142200	788385210	9670	9670	9670	9670	1
363	20250304	142100	788375540	9640	9660	9660	9640	259
364	20250304	142000	785875780	9660	9660	9660	9660	74
365	20250304	141900	785160940	9660	9660	9660	9660	1
366	20250304	141800	785151280	9630	9630	9630	9630	0
367	20250304	141700	785151280	9630	9630	9630	9630	0
368	20250304	141600	785151280	9630	9640	9640	9630	157
369	20250304	141500	783638300	9630	9630	9630	9630	0
370	20250304	141400	783638300	9630	9630	9630	9630	0
371	20250304	141300	783638300	9630	9630	9630	9630	226
372	20250304	141200	781461920	9630	9640	9640	9630	350
373	20250304	141100	778090790	9640	9640	9640	9640	39
374	20250304	141000	777714830	9620	9640	9640	9620	264
375	20250304	140900	775171850	9630	9630	9630	9630	55
376	20250304	140800	774642200	9630	9630	9630	9630	141
377	20250304	140700	773284370	9630	9620	9630	9620	97
378	20250304	140600	772351130	9620	9630	9630	9620	500
379	20250304	140500	767538750	9630	9630	9630	9630	58
380	20250304	140400	766980210	9630	9630	9630	9630	0
381	20250304	140300	766980210	9630	9630	9630	9630	7
382	20250304	140200	766912800	9630	9630	9630	9620	362
383	20250304	140100	763426840	9630	9630	9630	9630	1020
384	20250304	140000	753604240	9630	9630	9630	9630	226
385	20250304	135900	751427860	9630	9630	9630	9630	60
386	20250304	135800	750850060	9630	9630	9630	9630	20
387	20250304	135700	750657460	9620	9620	9620	9620	0
388	20250304	135600	750657460	9620	9620	9620	9620	430
389	20250304	135500	746520860	9620	9620	9620	9620	239
390	20250304	135400	744221680	9630	9630	9630	9630	1
391	20250304	135300	744212050	9630	9630	9630	9630	1
392	20250304	135200	744202420	9620	9620	9620	9620	0
393	20250304	135100	744202420	9620	9620	9620	9620	50
394	20250304	135000	743721420	9630	9630	9630	9630	20
395	20250304	134900	743528820	9630	9630	9630	9630	75
396	20250304	134800	742806570	9620	9620	9620	9620	85
397	20250304	134700	741988870	9630	9630	9630	9630	0
398	20250304	134600	741988870	9630	9630	9630	9630	103
399	20250304	134500	740996980	9620	9620	9620	9620	0
400	20250304	134400	740996980	9620	9620	9620	9620	0
401	20250304	134300	740996980	9620	9620	9620	9620	0
402	20250304	134200	740996980	9620	9640	9640	9620	265
403	20250304	134100	738444290	9640	9650	9650	9640	193
404	20250304	134000	736583410	9660	9660	9660	9660	0
405	20250304	133900	736583410	9660	9680	9680	9660	14
406	20250304	133800	736448050	9660	9660	9660	9660	0
407	20250304	133700	736448050	9660	9660	9660	9660	140
408	20250304	133600	735095650	9670	9680	9680	9670	320
409	20250304	133500	732001050	9680	9680	9680	9670	204
410	20250304	133400	730028315	9680	9680	9680	9680	10
411	20250304	133300	729931515	9680	9680	9680	9680	6
412	20250304	133200	729873435	9680	9680	9680	9680	10
413	20250304	133100	729776635	9680	9680	9680	9680	21
414	20250304	133000	729573355	9680	9680	9680	9680	5
415	20250304	132900	729524955	9680	9680	9680	9680	1
416	20250304	132800	729515275	9670	9670	9670	9670	10
417	20250304	132700	729418575	9670	9670	9670	9670	254
418	20250304	132600	726962395	9670	9680	9680	9670	266
419	20250304	132500	724389605	9680	9680	9680	9680	28
420	20250304	132400	724118565	9680	9680	9680	9680	11
421	20250304	132300	724012085	9680	9680	9680	9680	199
422	20250304	132200	722085765	9680	9680	9680	9680	51
423	20250304	132100	721592085	9680	9680	9680	9680	2
424	20250304	132000	721572725	9680	9680	9680	9680	385
425	20250304	131900	717845925	9680	9680	9680	9680	65
426	20250304	131800	717216725	9680	9690	9690	9680	124
427	20250304	131700	716016155	9680	9680	9680	9670	548
428	20250304	131600	710713515	9670	9670	9670	9670	0
429	20250304	131500	710713515	9670	9670	9670	9670	277
430	20250304	131400	708034925	9670	9660	9670	9660	72
431	20250304	131300	707339305	9660	9660	9660	9660	3
432	20250304	131200	707310325	9660	9660	9660	9660	15
433	20250304	131100	707165425	9670	9670	9670	9670	35
434	20250304	131000	706826975	9670	9670	9670	9670	138
435	20250304	130900	705492515	9660	9660	9660	9660	77
436	20250304	130800	704748695	9650	9650	9650	9650	237
437	20250304	130700	702461645	9620	9620	9620	9620	10
438	20250304	130600	702365445	9630	9630	9630	9630	0
439	20250304	130500	702365445	9630	9630	9630	9600	1362
440	20250304	130400	689279205	9630	9630	9630	9630	55
441	20250304	130300	688749555	9640	9640	9640	9640	200
442	20250304	130200	686821555	9650	9650	9650	9650	41
443	20250304	130100	686425905	9640	9640	9640	9640	164
444	20250304	130000	684844945	9640	9640	9640	9640	2
445	20250304	125900	684825665	9640	9640	9640	9640	1
446	20250304	125800	684816025	9640	9640	9640	9640	33
447	20250304	125700	684497905	9640	9640	9640	9640	0
448	20250304	125600	684497905	9640	9640	9640	9640	0
449	20250304	125500	684497905	9640	9640	9640	9640	1
450	20250304	125400	684488265	9640	9640	9640	9640	81
451	20250304	125300	683707425	9640	9640	9640	9640	60
452	20250304	125200	683129025	9640	9640	9640	9640	2
453	20250304	125100	683109745	9600	9610	9610	9600	535
454	20250304	125000	677973645	9600	9640	9640	9600	2790
455	20250304	124900	651163885	9640	9640	9640	9640	10
456	20250304	124800	651067485	9630	9620	9630	9620	1582
457	20250304	124700	635847765	9610	9610	9610	9610	0
458	20250304	124600	635847765	9610	9610	9610	9610	0
459	20250304	124500	635847765	9610	9610	9610	9610	114
460	20250304	124400	634752225	9620	9625	9625	9620	16
461	20250304	124300	634598255	9630	9630	9630	9630	2
462	20250304	124200	634578995	9630	9630	9630	9630	5
463	20250304	124100	634530845	9630	9630	9630	9630	11
464	20250304	124000	634424915	9640	9630	9640	9610	1962
465	20250304	123900	615544235	9640	9640	9640	9640	15
466	20250304	123800	615399635	9640	9640	9640	9640	662
467	20250304	123700	609017955	9640	9640	9640	9640	0
468	20250304	123600	609017955	9640	9640	9640	9640	0
469	20250304	123500	609017955	9640	9640	9640	9640	47
470	20250304	123400	608564875	9640	9640	9640	9640	0
471	20250304	123300	608564875	9640	9640	9640	9640	12
472	20250304	123200	608449195	9650	9650	9650	9650	6
473	20250304	123100	608391295	9640	9640	9640	9640	114
474	20250304	123000	607292335	9650	9650	9650	9650	0
475	20250304	122900	607292335	9650	9650	9650	9650	153
476	20250304	122800	605815885	9650	9650	9650	9650	56
477	20250304	122700	605275485	9650	9650	9650	9650	200
478	20250304	122600	603345485	9650	9650	9650	9650	10
479	20250304	122500	603248985	9650	9650	9650	9650	0
480	20250304	122400	603248985	9650	9650	9650	9650	10
481	20250304	122300	603152485	9650	9650	9650	9650	154
482	20250304	122200	601666385	9650	9650	9650	9650	84
483	20250304	122100	600855785	9650	9650	9650	9650	0
484	20250304	122000	600855785	9650	9650	9650	9650	598
485	20250304	121900	595085085	9650	9650	9650	9650	0
486	20250304	121800	595085085	9650	9640	9650	9640	79
487	20250304	121700	594322745	9640	9640	9640	9640	1
488	20250304	121600	594313105	9640	9640	9640	9640	0
489	20250304	121500	594313105	9640	9640	9640	9640	0
490	20250304	121400	594313105	9640	9670	9670	9640	1231
491	20250304	121300	582428765	9670	9670	9670	9670	115
492	20250304	121200	581316715	9675	9675	9675	9675	3
493	20250304	121100	581287690	9675	9675	9675	9675	5
494	20250304	121000	581239315	9680	9680	9680	9680	0
495	20250304	120900	581239315	9680	9690	9690	9680	525
496	20250304	120800	576155625	9690	9690	9690	9690	0
497	20250304	120700	576155625	9690	9695	9695	9680	21
498	20250304	120600	575952150	9690	9690	9690	9690	0
499	20250304	120500	575952150	9690	9690	9690	9690	52
500	20250304	120400	575448270	9690	9690	9690	9690	1
501	20250304	120300	575438580	9680	9690	9690	9680	3
502	20250304	120200	575409520	9700	9690	9700	9690	54
503	20250304	120100	574885730	9680	9680	9680	9680	0
504	20250304	120000	574885730	9680	9690	9690	9680	320
505	20250304	115900	571786290	9700	9700	9700	9700	0
506	20250304	115800	571786290	9700	9700	9700	9700	14
507	20250304	115700	571650490	9700	9700	9700	9700	2
508	20250304	115600	571631090	9690	9700	9700	9690	525
509	20250304	115500	566543670	9690	9690	9690	9690	0
510	20250304	115400	566543670	9690	9690	9700	9690	296
511	20250304	115300	563675410	9690	9700	9700	9690	32
512	20250304	115200	563365310	9700	9700	9700	9700	64
513	20250304	115100	562744510	9700	9700	9700	9700	10
514	20250304	115000	562647510	9700	9700	9700	9700	4
515	20250304	114900	562608710	9700	9700	9700	9700	1
516	20250304	114800	562599010	9700	9700	9700	9700	1
517	20250304	114700	562589310	9700	9700	9700	9700	2
518	20250304	114600	562569910	9700	9700	9700	9700	2
519	20250304	114500	562550510	9700	9700	9700	9700	7
520	20250304	114400	562482610	9700	9710	9710	9700	392
521	20250304	114300	558680090	9700	9700	9700	9700	0
522	20250304	114200	558680090	9700	9700	9700	9700	495
523	20250304	114100	553878590	9695	9690	9695	9690	8
524	20250304	114000	553801045	9695	9700	9700	9695	56
525	20250304	113900	553257850	9700	9700	9700	9700	20
526	20250304	113800	553063850	9680	9700	9700	9680	7
527	20250304	113700	552996070	9700	9700	9700	9700	0
528	20250304	113600	552996070	9700	9700	9700	9700	286
529	20250304	113500	550221870	9690	9690	9690	9690	149
530	20250304	113400	548778060	9690	9690	9690	9690	20
531	20250304	113300	548584260	9690	9690	9690	9690	10
532	20250304	113200	548487360	9690	9700	9700	9690	6
533	20250304	113100	548429210	9700	9690	9700	9690	597
534	20250304	113000	542643280	9690	9690	9690	9690	0
535	20250304	112900	542643280	9690	9680	9690	9680	103
536	20250304	112800	541646010	9670	9670	9670	9670	0
537	20250304	112700	541646010	9670	9670	9670	9670	0
538	20250304	112600	541646010	9670	9670	9670	9670	420
539	20250304	112500	537584610	9650	9660	9660	9650	100
540	20250304	112400	536619110	9650	9650	9650	9650	13
541	20250304	112300	536493660	9670	9670	9670	9650	189
542	20250304	112200	534667420	9660	9660	9660	9660	1
543	20250304	112100	534657760	9660	9670	9670	9660	127
544	20250304	112000	533430860	9670	9670	9670	9670	0
545	20250304	111900	533430860	9670	9670	9670	9670	0
546	20250304	111800	533430860	9670	9680	9690	9660	254
547	20250304	111700	530974970	9690	9690	9690	9690	49
548	20250304	111600	530500160	9670	9670	9670	9670	0
549	20250304	111500	530500160	9670	9670	9670	9670	9
550	20250304	111400	530413130	9670	9690	9690	9670	209
551	20250304	111300	528391280	9700	9700	9700	9700	0
552	20250304	111200	528391280	9700	9700	9700	9700	0
553	20250304	111100	528391280	9700	9700	9700	9700	59
554	20250304	111000	527818980	9700	9700	9700	9700	22
555	20250304	110900	527605580	9700	9700	9700	9700	0
556	20250304	110800	527605580	9700	9700	9700	9700	202
557	20250304	110700	525646180	9700	9680	9700	9680	179
558	20250304	110600	523913080	9700	9700	9700	9700	71
559	20250304	110500	523224380	9670	9670	9670	9670	112
560	20250304	110400	522141340	9680	9680	9680	9680	100
561	20250304	110300	521173340	9700	9700	9700	9700	46
562	20250304	110200	520727140	9700	9690	9700	9690	60
563	20250304	110100	520145550	9690	9690	9690	9690	51
564	20250304	110000	519651360	9680	9650	9680	9650	140
565	20250304	105900	518296760	9650	9650	9650	9650	0
566	20250304	105800	518296760	9650	9680	9680	9650	50
567	20250304	105700	517813660	9650	9650	9650	9650	2000
568	20250304	105600	498513660	9650	9650	9650	9650	0
569	20250304	105500	498513660	9650	9650	9650	9650	297
570	20250304	105400	495647610	9650	9650	9650	9650	0
571	20250304	105300	495647610	9650	9650	9650	9650	0
572	20250304	105200	495647610	9650	9650	9650	9650	1000
573	20250304	105100	485997610	9640	9640	9640	9640	0
574	20250304	105000	485997610	9640	9640	9650	9640	669
575	20250304	104900	479543340	9650	9650	9650	9650	500
576	20250304	104800	474718340	9650	9650	9650	9650	105
577	20250304	104700	473705090	9640	9650	9650	9640	128
578	20250304	104600	472470020	9650	9650	9650	9650	10
579	20250304	104500	472373520	9650	9650	9650	9650	4
580	20250304	104400	472334920	9620	9640	9640	9620	500
581	20250304	104300	467523340	9650	9640	9650	9640	1414
582	20250304	104200	453888010	9630	9630	9630	9630	50
583	20250304	104100	453406510	9630	9630	9630	9630	0
584	20250304	104000	453406510	9630	9650	9650	9630	161
585	20250304	103900	451855230	9650	9650	9650	9650	0
586	20250304	103800	451855230	9650	9630	9650	9630	82
587	20250304	103700	451064840	9630	9660	9660	9630	3059
588	20250304	103600	421563870	9680	9660	9680	9660	12
589	20250304	103500	421447790	9680	9680	9680	9680	54
590	20250304	103400	420925070	9680	9680	9680	9680	64
591	20250304	103300	420305550	9680	9650	9680	9650	27
592	20250304	103200	420044970	9670	9660	9670	9650	30
593	20250304	103100	419755150	9670	9670	9670	9670	301
594	20250304	103000	416844480	9700	9660	9700	9650	1010
595	20250304	102900	407096880	9700	9700	9700	9700	1
596	20250304	102800	407087180	9700	9670	9700	9650	3002
597	20250304	102700	378101130	9670	9680	9680	9670	2191
598	20250304	102600	356914030	9720	9700	9740	9680	355
599	20250304	102500	353473330	9740	9710	9740	9700	153
600	20250304	102400	351986570	9750	9710	9750	9710	229
601	20250304	102300	349762860	9710	9710	9710	9710	5
602	20250304	102200	349714310	9710	9710	9710	9710	104
603	20250304	102100	348704470	9710	9710	9710	9710	0
604	20250304	102000	348704470	9710	9710	9710	9710	0
605	20250304	101900	348704470	9710	9710	9710	9710	10
606	20250304	101800	348607370	9700	9710	9710	9700	176
607	20250304	101700	346900130	9710	9710	9710	9710	213
608	20250304	101600	344831900	9700	9700	9700	9700	76
609	20250304	101500	344094700	9700	9700	9700	9700	52
610	20250304	101400	343590300	9700	9700	9700	9700	151
611	20250304	101300	342125600	9710	9710	9710	9710	0
612	20250304	101200	342125600	9710	9710	9710	9710	12
613	20250304	101100	342009080	9710	9680	9710	9680	712
614	20250304	101000	335114370	9680	9670	9680	9670	161
615	20250304	100900	333556880	9670	9670	9670	9670	500
616	20250304	100800	328721880	9680	9720	9720	9680	5164
617	20250304	100700	278630070	9750	9720	9750	9720	170
618	20250304	100600	276975670	9770	9750	9770	9730	379
619	20250304	100500	273283500	9790	9790	9790	9790	1
620	20250304	100400	273273710	9790	9790	9790	9790	5
621	20250304	100300	273224760	9790	9790	9790	9790	9
622	20250304	100200	273136650	9790	9790	9800	9740	400
623	20250304	100100	269232510	9790	9790	9790	9790	13
624	20250304	100000	269105240	9800	9800	9800	9800	64
625	20250304	095900	268478040	9800	9800	9800	9800	22
626	20250304	095800	268262440	9800	9830	9830	9800	143
627	20250304	095700	266859490	9830	9800	9830	9800	242
628	20250304	095600	264485810	9790	9800	9800	9790	19
629	20250304	095500	264299710	9800	9800	9800	9800	57
630	20250304	095400	263741110	9780	9790	9800	9780	81
631	20250304	095300	262948390	9800	9810	9810	9800	435
632	20250304	095200	258683040	9810	9810	9810	9810	35
633	20250304	095100	258339690	9810	9810	9830	9810	343
634	20250304	095000	254974240	9810	9810	9810	9810	53
635	20250304	094900	254454310	9810	9750	9810	9750	3241
636	20250304	094800	222803450	9750	9750	9750	9750	15
637	20250304	094700	222657200	9750	9750	9750	9750	26
638	20250304	094600	222403700	9740	9730	9740	9730	188
639	20250304	094500	220572680	9730	9730	9730	9730	35
640	20250304	094400	220232130	9730	9730	9730	9730	40
641	20250304	094300	219842930	9730	9720	9740	9720	616
642	20250304	094200	213852670	9720	9720	9720	9720	41
643	20250304	094100	213454150	9720	9720	9720	9720	92
644	20250304	094000	212559910	9710	9720	9720	9710	202
645	20250304	093900	210597470	9720	9720	9720	9720	52
646	20250304	093800	210092030	9720	9730	9730	9720	155
647	20250304	093700	208584380	9730	9730	9730	9730	85
648	20250304	093600	207757330	9700	9720	9730	9700	301
649	20250304	093500	204833820	9710	9730	9730	9710	440
650	20250304	093400	200558180	9740	9740	9740	9740	140
651	20250304	093300	199194580	9740	9750	9750	9740	1090
652	20250304	093200	188577940	9750	9730	9750	9730	61
653	20250304	093100	187984230	9730	9720	9730	9710	134
654	20250304	093000	186681250	9730	9760	9760	9730	65
655	20250304	092900	186048330	9750	9740	9750	9740	191
656	20250304	092800	184186730	9730	9770	9770	9730	156
657	20250304	092700	182667280	9770	9750	9770	9750	161
658	20250304	092600	181096570	9740	9710	9740	9710	1520
659	20250304	092500	166300790	9710	9710	9710	9710	33
660	20250304	092400	165980360	9710	9720	9720	9700	195
661	20250304	092300	164087880	9730	9750	9750	9710	82
662	20250304	092200	163289550	9730	9730	9730	9730	38
663	20250304	092100	162919810	9750	9750	9750	9710	74
664	20250304	092000	162198510	9760	9760	9760	9730	10
665	20250304	091900	162100940	9710	9720	9760	9710	241
666	20250304	091800	159753240	9720	9690	9720	9690	371
667	20250304	091700	156152680	9690	9660	9690	9660	117
668	20250304	091600	155019660	9670	9640	9670	9640	477
669	20250304	091500	150418010	9650	9660	9670	9650	299
670	20250304	091400	147529670	9660	9670	9675	9640	334
671	20250304	091300	144304720	9680	9670	9680	9670	57
672	20250304	091200	143753520	9640	9610	9640	9600	301
673	20250304	091100	140859290	9630	9630	9650	9630	545
674	20250304	091000	135610520	9670	9640	9670	9590	505
675	20250304	090900	130759070	9670	9630	9670	9630	296
676	20250304	090800	127906630	9630	9640	9650	9630	377
677	20250304	090700	124274160	9640	9650	9670	9640	195
678	20250304	090600	122393190	9620	9540	9670	9540	716
679	20250304	090500	115528350	9540	9540	9540	9540	113
680	20250304	090400	114450330	9540	9570	9570	9500	3275
681	20250304	090300	83219990	9570	9600	9600	9570	4967
682	20250304	090200	35634180	9590	9610	9610	9590	1218
683	20250304	090100	23947330	9600	9690	9690	9600	242
684	20250304	090000	21620690	9700	9590	9800	9580	2249