KissMeData/041440/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192800	5766445705	8900	8900	8900	8900	10175
3	20250304	192700	5766445705	8900	8900	8900	8900	0
4	20250304	192600	5766445705	8900	8900	8900	8900	0
5	20250304	192500	5766445705	8900	8900	8900	8900	0
6	20250304	192400	5766445705	8900	8900	8900	8900	0
7	20250304	192300	5766445705	8900	8900	8900	8900	0
8	20250304	192200	5766445705	8900	8900	8900	8900	0
9	20250304	192100	5766445705	8900	8900	8900	8900	0
10	20250304	192000	5766445705	8900	8900	8900	8900	0
11	20250304	191900	5766445705	8900	8900	8900	8900	0
12	20250304	191800	5766445705	8900	8900	8900	8900	0
13	20250304	191700	5766445705	8900	8900	8900	8900	0
14	20250304	191600	5766445705	8900	8900	8900	8900	0
15	20250304	191500	5766445705	8900	8900	8900	8900	0
16	20250304	191400	5766445705	8900	8900	8900	8900	0
17	20250304	191300	5766445705	8900	8900	8900	8900	0
18	20250304	191200	5766445705	8900	8900	8900	8900	0
19	20250304	191100	5766445705	8900	8900	8900	8900	0
20	20250304	191000	5766445705	8900	8900	8900	8900	0
21	20250304	190900	5766445705	8900	8900	8900	8900	0
22	20250304	190800	5766445705	8900	8900	8900	8900	0
23	20250304	190700	5766445705	8900	8900	8900	8900	0
24	20250304	190600	5766445705	8900	8900	8900	8900	0
25	20250304	190500	5766445705	8900	8900	8900	8900	0
26	20250304	190400	5766445705	8900	8900	8900	8900	0
27	20250304	190300	5766445705	8900	8900	8900	8900	0
28	20250304	190200	5766445705	8900	8900	8900	8900	0
29	20250304	190100	5766445705	8900	8900	8900	8900	0
30	20250304	190000	5766445705	8900	8900	8900	8900	0
31	20250304	185900	5766445705	8900	8900	8900	8900	0
32	20250304	185800	5766445705	8900	8900	8900	8900	10175
33	20250304	185700	5766445705	8900	8900	8900	8900	0
34	20250304	185600	5766445705	8900	8900	8900	8900	0
35	20250304	185500	5766445705	8900	8900	8900	8900	0
36	20250304	185400	5766445705	8900	8900	8900	8900	0
37	20250304	185300	5766445705	8900	8900	8900	8900	0
38	20250304	185200	5766445705	8900	8900	8900	8900	0
39	20250304	185100	5766445705	8900	8900	8900	8900	0
40	20250304	185000	5766445705	8900	8900	8900	8900	0
41	20250304	184900	5766445705	8900	8900	8900	8900	0
42	20250304	184800	5766445705	8900	8900	8900	8900	0
43	20250304	184700	5766445705	8900	8900	8900	8900	0
44	20250304	184600	5766445705	8900	8900	8900	8900	0
45	20250304	184500	5766445705	8900	8900	8900	8900	0
46	20250304	184400	5766445705	8900	8900	8900	8900	0
47	20250304	184300	5766445705	8900	8900	8900	8900	0
48	20250304	184200	5766445705	8900	8900	8900	8900	0
49	20250304	184100	5766445705	8900	8900	8900	8900	0
50	20250304	184000	5766445705	8900	8900	8900	8900	0
51	20250304	183900	5766445705	8900	8900	8900	8900	0
52	20250304	183800	5766445705	8900	8900	8900	8900	0
53	20250304	183700	5766445705	8900	8900	8900	8900	0
54	20250304	183600	5766445705	8900	8900	8900	8900	0
55	20250304	183500	5766445705	8900	8900	8900	8900	0
56	20250304	183400	5766445705	8900	8900	8900	8900	0
57	20250304	183300	5766445705	8900	8900	8900	8900	0
58	20250304	183200	5766445705	8900	8900	8900	8900	0
59	20250304	183100	5766445705	8900	8900	8900	8900	0
60	20250304	183000	5766445705	8900	8900	8900	8900	0
61	20250304	182900	5766445705	8900	8900	8900	8900	0
62	20250304	182800	5766445705	8900	8900	8900	8900	10175
63	20250304	182700	5766445705	8900	8900	8900	8900	0
64	20250304	182600	5766445705	8900	8900	8900	8900	0
65	20250304	182500	5766445705	8900	8900	8900	8900	0
66	20250304	182400	5766445705	8900	8900	8900	8900	0
67	20250304	182300	5766445705	8900	8900	8900	8900	0
68	20250304	182200	5766445705	8900	8900	8900	8900	0
69	20250304	182100	5766445705	8900	8900	8900	8900	0
70	20250304	182000	5766445705	8900	8900	8900	8900	0
71	20250304	181900	5766445705	8900	8900	8900	8900	0
72	20250304	181800	5766445705	8900	8900	8900	8900	0
73	20250304	181700	5766445705	8900	8900	8900	8900	0
74	20250304	181600	5766445705	8900	8900	8900	8900	0
75	20250304	181500	5766445705	8900	8900	8900	8900	0
76	20250304	181400	5766445705	8900	8900	8900	8900	0
77	20250304	181300	5766445705	8900	8900	8900	8900	0
78	20250304	181200	5766445705	8900	8900	8900	8900	0
79	20250304	181100	5766445705	8900	8900	8900	8900	0
80	20250304	181000	5766445705	8900	8900	8900	8900	0
81	20250304	180900	5766445705	8900	8900	8900	8900	0
82	20250304	180800	5766445705	8900	8900	8900	8900	0
83	20250304	180700	5766445705	8900	8900	8900	8900	0
84	20250304	180600	5766445705	8900	8900	8900	8900	0
85	20250304	180500	5766445705	8900	8900	8900	8900	0
86	20250304	180400	5766445705	8900	8900	8900	8900	0
87	20250304	180300	5766445705	8900	8900	8900	8900	0
88	20250304	180200	5766445705	8900	8900	8900	8900	0
89	20250304	180100	5766445705	8900	8900	8900	8900	0
90	20250304	180000	5766445705	8900	8900	8900	8900	0
91	20250304	175900	5766445705	8900	8900	8900	8900	0
92	20250304	175800	5766445705	8900	8900	8900	8900	10175
93	20250304	175700	5766445705	8900	8900	8900	8900	0
94	20250304	175600	5766445705	8900	8900	8900	8900	0
95	20250304	175500	5766445705	8900	8900	8900	8900	0
96	20250304	175400	5766445705	8900	8900	8900	8900	0
97	20250304	175300	5766445705	8900	8900	8900	8900	0
98	20250304	175200	5766445705	8900	8900	8900	8900	0
99	20250304	175100	5766445705	8900	8900	8900	8900	0
100	20250304	175000	5766445705	8900	8900	8900	8900	0
101	20250304	174900	5766445705	8900	8900	8900	8900	0
102	20250304	174800	5766445705	8900	8900	8900	8900	0
103	20250304	174700	5766445705	8900	8900	8900	8900	0
104	20250304	174600	5766445705	8900	8900	8900	8900	0
105	20250304	174500	5766445705	8900	8900	8900	8900	0
106	20250304	174400	5766445705	8900	8900	8900	8900	0
107	20250304	174300	5766445705	8900	8900	8900	8900	0
108	20250304	174200	5766445705	8900	8900	8900	8900	0
109	20250304	174100	5766445705	8900	8900	8900	8900	0
110	20250304	174000	5766445705	8900	8900	8900	8900	0
111	20250304	173900	5766445705	8900	8900	8900	8900	0
112	20250304	173800	5766445705	8900	8900	8900	8900	0
113	20250304	173700	5766445705	8900	8900	8900	8900	0
114	20250304	173600	5766445705	8900	8900	8900	8900	0
115	20250304	173500	5766445705	8900	8900	8900	8900	0
116	20250304	173400	5766445705	8900	8900	8900	8900	0
117	20250304	173300	5766445705	8900	8900	8900	8900	0
118	20250304	173200	5766445705	8900	8900	8900	8900	0
119	20250304	173100	5766445705	8900	8900	8900	8900	0
120	20250304	173000	5766445705	8900	8900	8900	8900	0
121	20250304	172900	5766445705	8900	8900	8900	8900	0
122	20250304	172800	5766445705	8900	8900	8900	8900	10175
123	20250304	172700	5766445705	8900	8900	8900	8900	0
124	20250304	172600	5766445705	8900	8900	8900	8900	0
125	20250304	172500	5766445705	8900	8900	8900	8900	0
126	20250304	172400	5766445705	8900	8900	8900	8900	0
127	20250304	172300	5766445705	8900	8900	8900	8900	0
128	20250304	172200	5766445705	8900	8900	8900	8900	0
129	20250304	172100	5766445705	8900	8900	8900	8900	0
130	20250304	172000	5766445705	8900	8900	8900	8900	0
131	20250304	171900	5766445705	8900	8900	8900	8900	0
132	20250304	171800	5766445705	8900	8900	8900	8900	0
133	20250304	171700	5766445705	8900	8900	8900	8900	0
134	20250304	171600	5766445705	8900	8900	8900	8900	0
135	20250304	171500	5766445705	8900	8900	8900	8900	0
136	20250304	171400	5766445705	8900	8900	8900	8900	0
137	20250304	171300	5766445705	8900	8900	8900	8900	0
138	20250304	171200	5766445705	8900	8900	8900	8900	0
139	20250304	171100	5766445705	8900	8900	8900	8900	0
140	20250304	171000	5766445705	8900	8900	8900	8900	0
141	20250304	170900	5766445705	8900	8900	8900	8900	0
142	20250304	170800	5766445705	8900	8900	8900	8900	0
143	20250304	170700	5766445705	8900	8900	8900	8900	0
144	20250304	170600	5766445705	8900	8900	8900	8900	0
145	20250304	170500	5766445705	8900	8900	8900	8900	0
146	20250304	170400	5766445705	8900	8900	8900	8900	0
147	20250304	170300	5766445705	8900	8900	8900	8900	0
148	20250304	170200	5766445705	8900	8900	8900	8900	0
149	20250304	170100	5766445705	8900	8900	8900	8900	0
150	20250304	170000	5766445705	8900	8900	8900	8900	0
151	20250304	165900	5766445705	8900	8900	8900	8900	0
152	20250304	165800	5766445705	8900	8900	8900	8900	10175
153	20250304	165700	5766445705	8900	8900	8900	8900	0
154	20250304	165600	5766445705	8900	8900	8900	8900	0
155	20250304	165500	5766445705	8900	8900	8900	8900	0
156	20250304	165400	5766445705	8900	8900	8900	8900	0
157	20250304	165300	5766445705	8900	8900	8900	8900	0
158	20250304	165200	5766445705	8900	8900	8900	8900	0
159	20250304	165100	5766445705	8900	8900	8900	8900	0
160	20250304	165000	5766445705	8900	8900	8900	8900	0
161	20250304	164900	5766445705	8900	8900	8900	8900	0
162	20250304	164800	5766445705	8900	8900	8900	8900	0
163	20250304	164700	5766445705	8900	8900	8900	8900	0
164	20250304	164600	5766445705	8900	8900	8900	8900	0
165	20250304	164500	5766445705	8900	8900	8900	8900	0
166	20250304	164400	5766445705	8900	8900	8900	8900	0
167	20250304	164300	5766445705	8900	8900	8900	8900	0
168	20250304	164200	5766445705	8900	8900	8900	8900	0
169	20250304	164100	5766445705	8900	8900	8900	8900	0
170	20250304	164000	5766445705	8900	8900	8900	8900	0
171	20250304	163900	5766445705	8900	8900	8900	8900	0
172	20250304	163800	5766445705	8900	8900	8900	8900	0
173	20250304	163700	5766445705	8900	8900	8900	8900	0
174	20250304	163600	5766445705	8900	8900	8900	8900	0
175	20250304	163500	5766445705	8900	8900	8900	8900	0
176	20250304	163400	5766445705	8900	8900	8900	8900	0
177	20250304	163300	5766445705	8900	8900	8900	8900	0
178	20250304	163200	5766445705	8900	8900	8900	8900	0
179	20250304	163100	5766445705	8900	8900	8900	8900	0
180	20250304	163000	5766445705	8900	8900	8900	8900	0
181	20250304	162900	5766445705	8900	8900	8900	8900	0
182	20250304	162800	5766445705	8900	8900	8900	8900	10175
183	20250304	162700	5766445705	8900	8900	8900	8900	0
184	20250304	162600	5766445705	8900	8900	8900	8900	0
185	20250304	162500	5766445705	8900	8900	8900	8900	0
186	20250304	162400	5766445705	8900	8900	8900	8900	0
187	20250304	162300	5766445705	8900	8900	8900	8900	0
188	20250304	162200	5766445705	8900	8900	8900	8900	0
189	20250304	162100	5766445705	8900	8900	8900	8900	0
190	20250304	162000	5766445705	8900	8900	8900	8900	0
191	20250304	161900	5766445705	8900	8900	8900	8900	0
192	20250304	161800	5766445705	8900	8900	8900	8900	0
193	20250304	161700	5766445705	8900	8900	8900	8900	0
194	20250304	161600	5766445705	8900	8900	8900	8900	0
195	20250304	161500	5766445705	8900	8900	8900	8900	0
196	20250304	161400	5766445705	8900	8900	8900	8900	0
197	20250304	161300	5766445705	8900	8900	8900	8900	0
198	20250304	161200	5766445705	8900	8900	8900	8900	0
199	20250304	161100	5766445705	8900	8900	8900	8900	0
200	20250304	161000	5766445705	8900	8900	8900	8900	0
201	20250304	160900	5766445705	8900	8900	8900	8900	0
202	20250304	160800	5766445705	8900	8900	8900	8900	0
203	20250304	160700	5766445705	8900	8900	8900	8900	0
204	20250304	160600	5766445705	8900	8900	8900	8900	0
205	20250304	160500	5766445705	8900	8900	8900	8900	0
206	20250304	160400	5766445705	8900	8900	8900	8900	0
207	20250304	160300	5766445705	8900	8900	8900	8900	0
208	20250304	160200	5766445705	8900	8900	8900	8900	0
209	20250304	160100	5766445705	8900	8900	8900	8900	0
210	20250304	160000	5766445705	8900	8900	8900	8900	0
211	20250304	155900	5766445705	8900	8900	8900	8900	0
212	20250304	155800	5766445705	8900	8900	8900	8900	10175
213	20250304	155700	5766445705	8900	8900	8900	8900	0
214	20250304	155600	5766445705	8900	8900	8900	8900	0
215	20250304	155500	5766445705	8900	8900	8900	8900	0
216	20250304	155400	5766445705	8900	8900	8900	8900	0
217	20250304	155300	5766445705	8900	8900	8900	8900	0
218	20250304	155200	5766445705	8900	8900	8900	8900	0
219	20250304	155100	5766445705	8900	8900	8900	8900	0
220	20250304	155000	5766445705	8900	8900	8900	8900	0
221	20250304	154900	5766445705	8900	8900	8900	8900	0
222	20250304	154800	5766445705	8900	8900	8900	8900	0
223	20250304	154700	5766445705	8900	8900	8900	8900	0
224	20250304	154600	5766445705	8900	8900	8900	8900	0
225	20250304	154500	5766445705	8900	8900	8900	8900	0
226	20250304	154400	5766445705	8900	8900	8900	8900	0
227	20250304	154300	5766445705	8900	8900	8900	8900	0
228	20250304	154200	5766445705	8900	8900	8900	8900	0
229	20250304	154100	5766445705	8900	8900	8900	8900	0
230	20250304	154000	5766445705	8900	8900	8900	8900	0
231	20250304	153900	5766445705	8900	8900	8900	8900	0
232	20250304	153800	5766445705	8900	8900	8900	8900	0
233	20250304	153700	5766445705	8900	8900	8900	8900	0
234	20250304	153600	5766445705	8900	8900	8900	8900	0
235	20250304	153500	5766445705	8900	8900	8900	8900	0
236	20250304	153400	5766445705	8900	8900	8900	8900	0
237	20250304	153300	5766445705	8900	8900	8900	8900	0
238	20250304	153200	5766445705	8900	8900	8900	8900	0
239	20250304	153100	5766445705	8900	8900	8900	8900	0
240	20250304	153000	5766445705	8900	8900	8900	8900	10175
241	20250304	152900	5675888205	8930	8930	8930	8930	0
242	20250304	152800	5675888205	8930	8930	8930	8930	0
243	20250304	152700	5675888205	8930	8930	8930	8930	0
244	20250304	152600	5675888205	8930	8930	8930	8930	0
245	20250304	152500	5675888205	8930	8930	8930	8930	0
246	20250304	152400	5675888205	8930	8930	8930	8930	0
247	20250304	152300	5675888205	8930	8930	8930	8930	0
248	20250304	152200	5675888205	8930	8930	8930	8930	0
249	20250304	152100	5675888205	8930	8930	8930	8930	0
250	20250304	152000	5675888205	8930	8930	8930	8930	0
251	20250304	151900	5675888205	8930	8960	8960	8920	5253
252	20250304	151800	5628915385	8950	8940	8950	8930	5569
253	20250304	151700	5579174135	8940	8910	8940	8910	1218
254	20250304	151600	5568293835	8920	8920	8920	8910	3210
255	20250304	151500	5539679215	8920	8920	8920	8910	950
256	20250304	151400	5531207415	8920	8920	8920	8910	994
257	20250304	151300	5522341155	8920	8920	8930	8910	1075
258	20250304	151200	5512752335	8920	8920	8940	8920	226
259	20250304	151100	5510734605	8920	8930	8930	8910	5524
260	20250304	151000	5461447445	8940	8950	8960	8940	411
261	20250304	150900	5457772820	8940	8950	8950	8930	326
262	20250304	150800	5454859650	8950	8930	8950	8930	231
263	20250304	150700	5452793900	8950	8950	8950	8940	3719
264	20250304	150600	5419542630	8940	8950	8950	8940	160
265	20250304	150500	5418112130	8950	8960	8960	8940	729
266	20250304	150400	5411591690	8950	8950	8950	8950	1114
267	20250304	150300	5401621390	8950	8950	8960	8950	141
268	20250304	150200	5400358710	8950	8950	8950	8950	734
269	20250304	150100	5393789410	8950	8960	8960	8950	4299
270	20250304	150000	5355311400	8960	8950	8960	8950	212
271	20250304	145900	5353413380	8950	8950	8950	8950	1037
272	20250304	145800	5344132230	8950	8960	8960	8950	414
273	20250304	145700	5340422830	8960	8960	8960	8960	41
274	20250304	145600	5340055470	8970	8950	8970	8950	700
275	20250304	145500	5333786260	8950	8960	8960	8950	306
276	20250304	145400	5331044800	8960	8960	8970	8960	45
277	20250304	145300	5330641540	8960	8970	8970	8960	559
278	20250304	145200	5325627340	8970	8970	8980	8970	588
279	20250304	145100	5320347980	8970	8970	8970	8960	513
280	20250304	145000	5315746400	8970	8960	8980	8960	810
281	20250304	144900	5308479420	8960	8950	8960	8950	118
282	20250304	144800	5307422360	8950	8950	8950	8950	330
283	20250304	144700	5304468860	8950	8960	8960	8950	1252
284	20250304	144600	5293262970	8970	8960	8970	8960	217
285	20250304	144500	5291317970	8960	8960	8960	8960	294
286	20250304	144400	5288683730	8960	8970	8970	8960	81
287	20250304	144300	5287957960	8970	8960	8970	8960	57
288	20250304	144200	5287447220	8960	8960	8960	8950	2139
289	20250304	144100	5268281810	8960	8950	8960	8950	242
290	20250304	144000	5266113740	8950	8950	8960	8950	237
291	20250304	143900	5263992380	8950	8970	8970	8950	4051
292	20250304	143800	5227685120	8970	8970	8970	8970	82
293	20250304	143700	5226949580	8970	8980	8980	8970	327
294	20250304	143600	5224016080	8970	8980	8980	8970	457
295	20250304	143500	5219912270	8980	8970	8980	8970	239
296	20250304	143400	5217767320	8970	8960	8970	8960	261
297	20250304	143300	5215426440	8970	8960	8970	8960	107
298	20250304	143200	5214467650	8970	8970	8970	8970	1278
299	20250304	143100	5203003990	8970	8960	8970	8960	76
300	20250304	143000	5202322390	8960	8960	8970	8960	134
301	20250304	142900	5201121700	8960	8970	8970	8960	22
302	20250304	142800	5200924480	8970	8980	8980	8970	1804
303	20250304	142700	5184735560	8990	8990	9000	8990	682
304	20250304	142600	5178604150	8980	8985	8990	8980	253
305	20250304	142500	5176331985	8985	8985	8990	8980	239
306	20250304	142400	5174184360	8980	8990	8990	8980	847
307	20250304	142300	5166570180	8990	9000	9010	8990	1676
308	20250304	142200	5151486440	9010	9000	9010	9000	196
309	20250304	142100	5149720780	9010	9010	9010	9000	1054
310	20250304	142000	5140224480	9010	9000	9010	9000	212
311	20250304	141900	5138316430	8990	8990	9000	8990	429
312	20250304	141800	5134459480	8990	8990	8990	8990	265
313	20250304	141700	5132077130	8990	8980	8990	8980	349
314	20250304	141600	5128942060	8980	8980	8980	8980	726
315	20250304	141500	5122422580	8980	8980	8980	8980	264
316	20250304	141400	5120051860	8990	9000	9000	8990	1286
317	20250304	141300	5108490570	8990	9000	9000	8990	361
318	20250304	141200	5105241970	9000	8990	9000	8990	194
319	20250304	141100	5103496460	8990	8990	9000	8990	551
320	20250304	141000	5098541320	9000	9000	9000	8990	170
321	20250304	140900	5097011530	8990	8995	9000	8990	203
322	20250304	140800	5095184740	8990	8990	9000	8990	548
323	20250304	140700	5090258080	8990	8990	9000	8990	548
324	20250304	140600	5085329925	8990	8980	8990	8980	1288
325	20250304	140500	5073763245	8990	9000	9000	8990	3
326	20250304	140400	5073736255	9010	8980	9010	8980	1172
327	20250304	140300	5063192555	8970	8970	8980	8970	9
328	20250304	140200	5063111775	8960	8960	8960	8960	70
329	20250304	140100	5062484575	8960	8970	8970	8960	960
330	20250304	140000	5053879375	8970	8950	8980	8950	1497
331	20250304	135900	5040446765	8950	8950	8960	8950	16
332	20250304	135800	5040303535	8950	8960	8960	8950	79
333	20250304	135700	5039595925	8950	8950	8950	8950	2
334	20250304	135600	5039578025	8940	8960	8960	8940	1030
335	20250304	135500	5030360245	8950	8960	8970	8950	200
336	20250304	135400	5028568515	8960	8950	8960	8950	903
337	20250304	135300	5020478345	8960	8930	8960	8930	385
338	20250304	135200	5017036455	8940	8930	8940	8930	107
339	20250304	135100	5016080915	8930	8950	8950	8930	1314
340	20250304	135000	5004334575	8950	8950	8960	8940	1450
341	20250304	134900	4991359275	8960	8970	8970	8960	1778
342	20250304	134800	4975427785	8970	8970	8970	8960	460
343	20250304	134700	4971302255	8970	8950	8970	8950	275
344	20250304	134600	4968838765	8950	8950	8960	8940	254
345	20250304	134500	4966565325	8940	8940	8950	8940	142
346	20250304	134400	4965295835	8950	8950	8950	8950	2
347	20250304	134300	4965277935	8940	8940	8960	8940	361
348	20250304	134200	4962048685	8940	8940	8940	8940	34
349	20250304	134100	4961744725	8940	8940	8940	8940	39
350	20250304	134000	4961396065	8920	8930	8940	8920	4191
351	20250304	133900	4923930685	8920	8920	8930	8920	182
352	20250304	133800	4922306895	8920	8940	8940	8910	2437
353	20250304	133700	4900542285	8940	8970	8970	8940	536
354	20250304	133600	4895745085	8970	8950	8970	8950	672
355	20250304	133500	4889724825	8950	8960	8960	8940	647
356	20250304	133400	4883933835	8950	8960	8960	8950	1402
357	20250304	133300	4871385835	8950	8960	8960	8950	396
358	20250304	133200	4867838055	8960	8970	8970	8960	797
359	20250304	133100	4860694355	8970	8970	8980	8970	199
360	20250304	133000	4858909315	8970	8980	8980	8970	1287
361	20250304	132900	4847352825	8980	8980	8980	8980	821
362	20250304	132800	4839980245	8990	8990	8990	8980	715
363	20250304	132700	4833552435	8990	8990	9000	8990	126
364	20250304	132600	4832419145	9000	8990	9000	8980	678
365	20250304	132500	4826323895	8990	8990	8990	8980	492
366	20250304	132400	4821900855	8990	8980	9010	8980	17
367	20250304	132300	4821747925	8980	9010	9010	8980	37
368	20250304	132200	4821415495	8980	9020	9030	8980	3184
369	20250304	132100	4792767985	9020	9030	9030	9010	2665
370	20250304	132000	4768730865	9030	9020	9030	9020	1421
371	20250304	131900	4755901235	9020	9030	9030	9020	35
372	20250304	131800	4755585385	9030	9010	9040	9010	2700
373	20250304	131700	4731219185	9010	9000	9020	9000	2361
374	20250304	131600	4709947495	9000	9000	9010	9000	814
375	20250304	131500	4702614395	9000	9000	9000	9000	522
376	20250304	131400	4697916395	9000	9010	9015	9000	518
377	20250304	131300	4693249555	9010	9010	9020	9005	632
378	20250304	131200	4687555320	9000	9020	9020	9000	2094
379	20250304	131100	4668685080	9020	8990	9040	8980	7307
380	20250304	131000	4602913150	8990	8990	9000	8980	2160
381	20250304	130900	4583491490	8990	9000	9000	8970	913
382	20250304	130800	4575290390	9000	8960	9000	8960	2807
383	20250304	130700	4550068780	8960	8960	8970	8960	85
384	20250304	130600	4549307170	8970	8960	8970	8960	338
385	20250304	130500	4546278190	8960	8950	8960	8950	43
386	20250304	130400	4545893330	8950	8960	8960	8950	79
387	20250304	130300	4545185700	8950	8980	8980	8950	1156
388	20250304	130200	4534826780	8980	8970	8980	8960	1171
389	20250304	130100	4524322790	8970	8970	8980	8970	104
390	20250304	130000	4523389750	8970	8970	8980	8970	174
391	20250304	125900	4521828870	8970	8970	8970	8970	139
392	20250304	125800	4520582040	8980	8970	8980	8970	1139
393	20250304	125700	4510364150	8970	8960	8970	8960	3340
394	20250304	125600	4480436730	8960	8940	8960	8940	2574
395	20250304	125500	4457385210	8950	8950	8950	8930	643
396	20250304	125400	4451636400	8950	8940	8950	8940	1248
397	20250304	125300	4440476860	8940	8950	8950	8930	313
398	20250304	125200	4437678440	8950	8950	8950	8940	456
399	20250304	125100	4433597270	8940	8920	8940	8920	846
400	20250304	125000	4426039500	8920	8920	8920	8920	111
401	20250304	124900	4425049380	8920	8920	8925	8920	642
402	20250304	124800	4419322240	8920	8900	8920	8900	246
403	20250304	124700	4417128960	8900	8900	8920	8900	718
404	20250304	124600	4410735420	8900	8900	8900	8900	48
405	20250304	124500	4410308220	8900	8900	8900	8900	1011
406	20250304	124400	4401310320	8900	8920	8920	8900	49
407	20250304	124300	4400873660	8920	8920	8920	8900	87
408	20250304	124200	4400098780	8920	8890	8920	8890	123
409	20250304	124100	4399002310	8920	8920	8920	8920	100
410	20250304	124000	4398110310	8920	8890	8930	8890	1547
411	20250304	123900	4384348960	8900	8890	8900	8890	150
412	20250304	123800	4383015450	8890	8890	8900	8890	222
413	20250304	123700	4381039860	8890	8900	8900	8890	936
414	20250304	123600	4372709520	8900	8910	8910	8900	149
415	20250304	123500	4371383320	8910	8910	8910	8910	704
416	20250304	123400	4365110680	8910	8910	8930	8910	180
417	20250304	123300	4363503580	8920	8910	8920	8910	44
418	20250304	123200	4363111320	8920	8910	8920	8910	36
419	20250304	123100	4362790430	8910	8910	8920	8910	153
420	20250304	123000	4361426690	8920	8920	8920	8910	113
421	20250304	122900	4360419840	8920	8890	8920	8890	627
422	20250304	122800	4354827430	8910	8890	8910	8890	46
423	20250304	122700	4354417970	8890	8890	8890	8890	29
424	20250304	122600	4354160160	8890	8910	8910	8890	744
425	20250304	122500	4347538550	8900	8900	8900	8900	25
426	20250304	122400	4347316050	8900	8900	8900	8900	22
427	20250304	122300	4347120250	8900	8890	8920	8890	378
428	20250304	122200	4343750620	8900	8900	8900	8900	274
429	20250304	122100	4341312020	8890	8890	8890	8890	22
430	20250304	122000	4341116440	8890	8880	8890	8880	23
431	20250304	121900	4340912190	8910	8910	8910	8910	201
432	20250304	121800	4339121280	8880	8900	8900	8880	154
433	20250304	121700	4337751620	8890	8890	8890	8890	2024
434	20250304	121600	4319758260	8890	8900	8900	8890	938
435	20250304	121500	4311414550	8900	8920	8920	8900	2537
436	20250304	121400	4288822640	8910	8930	8930	8910	884
437	20250304	121300	4280932690	8930	8930	8930	8930	72
438	20250304	121200	4280289730	8930	8930	8930	8920	99
439	20250304	121100	4279405720	8920	8920	8920	8920	32
440	20250304	121000	4279120280	8920	8920	8920	8920	122
441	20250304	120900	4278032040	8920	8920	8920	8920	55
442	20250304	120800	4277541440	8920	8910	8920	8910	57
443	20250304	120700	4277033350	8910	8920	8920	8910	1425
444	20250304	120600	4264334600	8920	8910	8920	8910	36
445	20250304	120500	4264013670	8910	8910	8910	8910	47
446	20250304	120400	4263594900	8920	8910	8930	8910	268
447	20250304	120300	4261204150	8910	8930	8930	8910	2974
448	20250304	120200	4234672690	8930	8930	8930	8930	63
449	20250304	120100	4234110100	8930	8940	8940	8930	340
450	20250304	120000	4231073390	8930	8930	8930	8930	47
451	20250304	115900	4230653680	8930	8930	8930	8930	44
452	20250304	115800	4230260760	8930	8930	8930	8920	1015
453	20250304	115700	4221200380	8940	8940	8940	8930	28
454	20250304	115600	4220950290	8920	8950	8950	8920	666
455	20250304	115500	4215003360	8950	8930	8950	8930	406
456	20250304	115400	4211370300	8930	8920	8930	8920	1621
457	20250304	115300	4196909990	8920	8920	8920	8920	32
458	20250304	115200	4196624550	8930	8930	8930	8930	158
459	20250304	115100	4195213610	8930	8930	8940	8930	1135
460	20250304	115000	4185077300	8940	8930	8940	8930	601
461	20250304	114900	4179704570	8950	8940	8950	8930	2218
462	20250304	114800	4159867580	8930	8930	8930	8930	20
463	20250304	114700	4159688980	8940	8950	8950	8940	1045
464	20250304	114600	4150343510	8950	8950	8950	8950	77
465	20250304	114500	4149654360	8950	8950	8950	8950	119
466	20250304	114400	4148589310	8960	8960	8960	8950	37
467	20250304	114300	4148258000	8950	8950	8950	8950	988
468	20250304	114200	4139415400	8950	8950	8960	8950	1280
469	20250304	114100	4127949180	8950	8940	8950	8940	177
470	20250304	114000	4126365830	8940	8950	8950	8940	103
471	20250304	113900	4125444430	8950	8940	8950	8940	431
472	20250304	113800	4121587180	8940	8940	8940	8940	0
473	20250304	113700	4121587180	8940	8940	8940	8940	592
474	20250304	113600	4116294700	8940	8950	8960	8940	581
475	20250304	113500	4111093570	8960	8970	8970	8950	2003
476	20250304	113400	4093146680	8970	8970	8970	8970	560
477	20250304	113300	4088123480	8970	8940	8970	8940	3882
478	20250304	113200	4053358340	8940	8950	8950	8940	101
479	20250304	113100	4052455150	8940	8950	8950	8940	240
480	20250304	113000	4050307740	8950	8950	8950	8950	98
481	20250304	112900	4049430640	8940	8930	8940	8920	455
482	20250304	112800	4045363620	8910	8910	8930	8910	113
483	20250304	112700	4044356130	8910	8910	8930	8910	469
484	20250304	112600	4040171780	8910	8900	8910	8900	635
485	20250304	112500	4034520220	8900	8910	8910	8900	19
486	20250304	112400	4034351000	8920	8900	8920	8900	50
487	20250304	112300	4033905980	8900	8900	8900	8900	10
488	20250304	112200	4033816980	8900	8920	8920	8900	1004
489	20250304	112100	4024874780	8920	8930	8930	8920	51
490	20250304	112000	4024419780	8930	8930	8930	8930	623
491	20250304	111900	4018856390	8930	8930	8930	8930	0
492	20250304	111800	4018856390	8930	8930	8930	8930	258
493	20250304	111700	4016552450	8920	8910	8920	8910	860
494	20250304	111600	4008884070	8910	8940	8940	8910	777
495	20250304	111500	4001957130	8940	8930	8950	8910	2579
496	20250304	111400	3978909920	8920	8920	8920	8920	429
497	20250304	111300	3975083240	8900	8890	8900	8890	141
498	20250304	111200	3973828560	8890	8900	8900	8890	7
499	20250304	111100	3973766310	8900	8890	8900	8890	198
500	20250304	111000	3972004820	8890	8890	8900	8890	901
501	20250304	110900	3963992920	8890	8900	8900	8890	119
502	20250304	110800	3962934450	8900	8900	8900	8900	406
503	20250304	110700	3959321050	8900	8920	8920	8900	367
504	20250304	110600	3956054570	8890	8890	8890	8890	199
505	20250304	110500	3954285460	8890	8900	8900	8880	78
506	20250304	110400	3953592520	8890	8900	8900	8890	1673
507	20250304	110300	3938713530	8910	8910	8910	8900	327
508	20250304	110200	3935800170	8920	8920	8920	8920	2065
509	20250304	110100	3917380370	8920	8930	8930	8920	292
510	20250304	110000	3914773150	8920	8930	8930	8920	42
511	20250304	105900	3914398340	8930	8940	8940	8910	827
512	20250304	105800	3907018700	8930	8930	8930	8910	4496
513	20250304	105700	3866899820	8930	8930	8930	8930	11
514	20250304	105600	3866801590	8930	8940	8940	8910	1516
515	20250304	105500	3853253150	8940	8930	8940	8930	1169
516	20250304	105400	3842803520	8920	8920	8930	8900	2206
517	20250304	105300	3823105040	8920	8920	8930	8880	1287
518	20250304	105200	3811642260	8920	8900	8920	8890	5047
519	20250304	105100	3766692560	8890	8880	8890	8880	1257
520	20250304	105000	3755519030	8880	8870	8880	8870	165
521	20250304	104900	3754054730	8870	8885	8885	8870	400
522	20250304	104800	3750503895	8880	8880	8890	8880	1003
523	20250304	104700	3741597145	8890	8880	8890	8870	188
524	20250304	104600	3739927675	8890	8900	8900	8890	595
525	20250304	104500	3734636550	8895	8900	8900	8880	51
526	20250304	104400	3734183180	8880	8860	8880	8850	2754
527	20250304	104300	3709792520	8860	8860	8860	8860	420
528	20250304	104200	3706071320	8860	8820	8860	8820	3156
529	20250304	104100	3678130830	8840	8840	8850	8820	1129
530	20250304	104000	3668153250	8840	8820	8840	8800	998
531	20250304	103900	3659361860	8810	8840	8840	8810	1074
532	20250304	103800	3649887880	8820	8820	8820	8810	2645
533	20250304	103700	3626578140	8820	8850	8850	8820	6941
534	20250304	103600	3565275030	8860	8870	8870	8860	74
535	20250304	103500	3564618705	8870	8860	8870	8850	399
536	20250304	103400	3561084245	8870	8840	8870	8840	163
537	20250304	103300	3559642735	8840	8850	8850	8840	2210
538	20250304	103200	3540092305	8850	8850	8880	8850	296
539	20250304	103100	3537472225	8870	8840	8870	8840	1888
540	20250304	103000	3520767955	8840	8870	8880	8840	2748
541	20250304	102900	3496432265	8860	8870	8900	8860	1429
542	20250304	102800	3483758345	8870	8900	8900	8870	919
543	20250304	102700	3475596925	8900	8880	8900	8880	1816
544	20250304	102600	3459463965	8880	8900	8900	8880	1589
545	20250304	102500	3445343005	8920	8920	8920	8890	987
546	20250304	102400	3436555575	8920	8940	8940	8920	2341
547	20250304	102300	3415651595	8940	8940	8950	8940	2033
548	20250304	102200	3397460715	8940	8930	8950	8930	1065
549	20250304	102100	3387940965	8910	8910	8930	8910	82
550	20250304	102000	3387210005	8920	8900	8920	8900	272
551	20250304	101900	3384786685	8910	8910	8910	8910	162
552	20250304	101800	3383343265	8910	8905	8910	8900	915
553	20250304	101700	3375194795	8900	8890	8910	8890	88
554	20250304	101600	3374412305	8890	8890	8900	8890	278
555	20250304	101500	3371939605	8880	8890	8890	8880	474
556	20250304	101400	3367729975	8900	8890	8900	8880	561
557	20250304	101300	3362740860	8890	8900	8900	8880	1963
558	20250304	101200	3345290225	8900	8900	8900	8900	1608
559	20250304	101100	3330979025	8900	8920	8960	8900	3661
560	20250304	101000	3298358435	8920	8920	8960	8920	1704
561	20250304	100900	3283157585	8920	8920	8980	8920	2893
562	20250304	100800	3257268695	8920	8900	8920	8900	1773
563	20250304	100700	3241475465	8900	8910	8920	8900	1209
564	20250304	100600	3230703375	8900	8930	8930	8900	7629
565	20250304	100500	3162700865	8930	8930	8930	8920	172
566	20250304	100400	3161164915	8930	8930	8930	8920	1789
567	20250304	100300	3145189720	8920	8930	8930	8920	436
568	20250304	100200	3141297440	8920	8920	8940	8920	2816
569	20250304	100100	3116165400	8920	8940	8940	8920	2949
570	20250304	100000	3089837320	8940	8960	8960	8940	3326
571	20250304	095900	3060080440	8970	8950	8980	8940	2018
572	20250304	095800	3042011320	8930	8960	8960	8930	4374
573	20250304	095700	3002854730	8960	8920	8960	8920	2517
574	20250304	095600	2980356740	8920	8910	8920	8900	1278
575	20250304	095500	2968970730	8920	8900	8920	8890	4540
576	20250304	095400	2928577670	8890	8880	8890	8880	351
577	20250304	095300	2925458700	8890	8880	8920	8880	302
578	20250304	095200	2922774240	8920	8900	8920	8890	7428
579	20250304	095100	2856648650	8900	8900	8900	8895	1744
580	20250304	095000	2841129295	8900	8920	8920	8900	154
581	20250304	094900	2839757525	8900	8900	8910	8880	1051
582	20250304	094800	2830403915	8880	8850	8890	8850	2299
583	20250304	094700	2809989875	8850	8850	8860	8830	176
584	20250304	094600	2808431875	8850	8830	8850	8830	1208
585	20250304	094500	2797761155	8830	8820	8840	8820	486
586	20250304	094400	2793469345	8820	8810	8820	8800	1463
587	20250304	094300	2780574795	8810	8820	8830	8800	2244
588	20250304	094200	2760790455	8820	8820	8820	8790	1049
589	20250304	094100	2751559845	8820	8820	8820	8790	317
590	20250304	094000	2748765555	8820	8840	8850	8770	8135
591	20250304	093900	2676946485	8850	8850	8850	8840	517
592	20250304	093800	2672371445	8850	8850	8870	8840	4186
593	20250304	093700	2635336035	8850	8880	8880	8850	4278
594	20250304	093600	2597453405	8880	8890	8900	8860	2306
595	20250304	093500	2577000075	8890	8890	8900	8880	1362
596	20250304	093400	2564899645	8890	8900	8900	8890	2024
597	20250304	093300	2546904495	8900	8900	8920	8890	1458
598	20250304	093200	2533921585	8900	8880	8920	8880	1123
599	20250304	093100	2523927325	8880	8850	8880	8850	1282
600	20250304	093000	2512575065	8850	8900	8900	8850	1389
601	20250304	092900	2500230885	8900	8900	8920	8890	608
602	20250304	092800	2494819965	8900	8930	8950	8900	1661
603	20250304	092700	2479997035	8950	8930	8960	8930	11265
604	20250304	092600	2379230225	8940	8900	8960	8890	9461
605	20250304	092500	2294663965	8900	8940	8950	8900	986
606	20250304	092400	2285878595	8960	8930	8960	8900	3937
607	20250304	092300	2250673425	8920	8830	8920	8830	7909
608	20250304	092200	2180325885	8830	8860	8880	8830	3501
609	20250304	092100	2149275160	8850	8840	8880	8820	5060
610	20250304	092000	2104510240	8840	8840	8840	8800	1510
611	20250304	091900	2091177480	8840	8770	8840	8770	4207
612	20250304	091800	2054114370	8770	8760	8830	8760	8752
613	20250304	091700	1977149470	8760	8760	8760	8730	10283
614	20250304	091600	1887201640	8760	8730	8760	8730	11827
615	20250304	091500	1783921690	8730	8730	8780	8720	4860
616	20250304	091400	1741420950	8730	8710	8730	8700	3432
617	20250304	091300	1711547120	8710	8700	8750	8700	7164
618	20250304	091200	1648996840	8700	8640	8720	8630	9627
619	20250304	091100	1565318450	8640	8655	8670	8630	2199
620	20250304	091000	1546309845	8670	8680	8680	8620	14737
621	20250304	090900	1418934225	8670	8660	8730	8660	3830
622	20250304	090800	1385612880	8660	8700	8700	8640	5423
623	20250304	090700	1338528410	8730	8720	8760	8640	8834
624	20250304	090600	1261441355	8700	8650	8710	8630	11008
625	20250304	090500	1166050185	8650	8610	8670	8600	24827
626	20250304	090400	952122525	8660	8680	8680	8610	17234
627	20250304	090300	803315275	8670	8700	8780	8670	18522
628	20250304	090200	642036835	8690	8640	8690	8600	10344
629	20250304	090100	552597490	8640	8550	8640	8530	15574
630	20250304	090000	419080810	8550	8670	8700	8550	47874