KissMeData/215360/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205000	307393810	9930	9930	9930	9930	930
3	20250304	204900	307393810	9930	9930	9930	9930	0
4	20250304	204800	307393810	9930	9930	9930	9930	0
5	20250304	204700	307393810	9930	9930	9930	9930	0
6	20250304	204600	307393810	9930	9930	9930	9930	0
7	20250304	204500	307393810	9930	9930	9930	9930	0
8	20250304	204400	307393810	9930	9930	9930	9930	0
9	20250304	204300	307393810	9930	9930	9930	9930	0
10	20250304	204200	307393810	9930	9930	9930	9930	0
11	20250304	204100	307393810	9930	9930	9930	9930	0
12	20250304	204000	307393810	9930	9930	9930	9930	0
13	20250304	203900	307393810	9930	9930	9930	9930	0
14	20250304	203800	307393810	9930	9930	9930	9930	0
15	20250304	203700	307393810	9930	9930	9930	9930	0
16	20250304	203600	307393810	9930	9930	9930	9930	0
17	20250304	203500	307393810	9930	9930	9930	9930	0
18	20250304	203400	307393810	9930	9930	9930	9930	0
19	20250304	203300	307393810	9930	9930	9930	9930	0
20	20250304	203200	307393810	9930	9930	9930	9930	0
21	20250304	203100	307393810	9930	9930	9930	9930	0
22	20250304	203000	307393810	9930	9930	9930	9930	0
23	20250304	202900	307393810	9930	9930	9930	9930	0
24	20250304	202800	307393810	9930	9930	9930	9930	0
25	20250304	202700	307393810	9930	9930	9930	9930	0
26	20250304	202600	307393810	9930	9930	9930	9930	0
27	20250304	202500	307393810	9930	9930	9930	9930	0
28	20250304	202400	307393810	9930	9930	9930	9930	0
29	20250304	202300	307393810	9930	9930	9930	9930	0
30	20250304	202200	307393810	9930	9930	9930	9930	0
31	20250304	202100	307393810	9930	9930	9930	9930	0
32	20250304	202000	307393810	9930	9930	9930	9930	930
33	20250304	201900	307393810	9930	9930	9930	9930	0
34	20250304	201800	307393810	9930	9930	9930	9930	0
35	20250304	201700	307393810	9930	9930	9930	9930	0
36	20250304	201600	307393810	9930	9930	9930	9930	0
37	20250304	201500	307393810	9930	9930	9930	9930	0
38	20250304	201400	307393810	9930	9930	9930	9930	0
39	20250304	201300	307393810	9930	9930	9930	9930	0
40	20250304	201200	307393810	9930	9930	9930	9930	0
41	20250304	201100	307393810	9930	9930	9930	9930	0
42	20250304	201000	307393810	9930	9930	9930	9930	0
43	20250304	200900	307393810	9930	9930	9930	9930	0
44	20250304	200800	307393810	9930	9930	9930	9930	0
45	20250304	200700	307393810	9930	9930	9930	9930	0
46	20250304	200600	307393810	9930	9930	9930	9930	0
47	20250304	200500	307393810	9930	9930	9930	9930	0
48	20250304	200400	307393810	9930	9930	9930	9930	0
49	20250304	200300	307393810	9930	9930	9930	9930	0
50	20250304	200200	307393810	9930	9930	9930	9930	0
51	20250304	200100	307393810	9930	9930	9930	9930	0
52	20250304	200000	307393810	9930	9930	9930	9930	0
53	20250304	195900	307393810	9930	9930	9930	9930	0
54	20250304	195800	307393810	9930	9930	9930	9930	0
55	20250304	195700	307393810	9930	9930	9930	9930	0
56	20250304	195600	307393810	9930	9930	9930	9930	0
57	20250304	195500	307393810	9930	9930	9930	9930	0
58	20250304	195400	307393810	9930	9930	9930	9930	0
59	20250304	195300	307393810	9930	9930	9930	9930	0
60	20250304	195200	307393810	9930	9930	9930	9930	0
61	20250304	195100	307393810	9930	9930	9930	9930	0
62	20250304	195000	307393810	9930	9930	9930	9930	930
63	20250304	194900	307393810	9930	9930	9930	9930	0
64	20250304	194800	307393810	9930	9930	9930	9930	0
65	20250304	194700	307393810	9930	9930	9930	9930	0
66	20250304	194600	307393810	9930	9930	9930	9930	0
67	20250304	194500	307393810	9930	9930	9930	9930	0
68	20250304	194400	307393810	9930	9930	9930	9930	0
69	20250304	194300	307393810	9930	9930	9930	9930	0
70	20250304	194200	307393810	9930	9930	9930	9930	0
71	20250304	194100	307393810	9930	9930	9930	9930	0
72	20250304	194000	307393810	9930	9930	9930	9930	0
73	20250304	193900	307393810	9930	9930	9930	9930	0
74	20250304	193800	307393810	9930	9930	9930	9930	0
75	20250304	193700	307393810	9930	9930	9930	9930	0
76	20250304	193600	307393810	9930	9930	9930	9930	0
77	20250304	193500	307393810	9930	9930	9930	9930	0
78	20250304	193400	307393810	9930	9930	9930	9930	0
79	20250304	193300	307393810	9930	9930	9930	9930	0
80	20250304	193200	307393810	9930	9930	9930	9930	0
81	20250304	193100	307393810	9930	9930	9930	9930	0
82	20250304	193000	307393810	9930	9930	9930	9930	0
83	20250304	192900	307393810	9930	9930	9930	9930	0
84	20250304	192800	307393810	9930	9930	9930	9930	0
85	20250304	192700	307393810	9930	9930	9930	9930	0
86	20250304	192600	307393810	9930	9930	9930	9930	0
87	20250304	192500	307393810	9930	9930	9930	9930	0
88	20250304	192400	307393810	9930	9930	9930	9930	0
89	20250304	192300	307393810	9930	9930	9930	9930	0
90	20250304	192200	307393810	9930	9930	9930	9930	0
91	20250304	192100	307393810	9930	9930	9930	9930	0
92	20250304	192000	307393810	9930	9930	9930	9930	930
93	20250304	191900	307393810	9930	9930	9930	9930	0
94	20250304	191800	307393810	9930	9930	9930	9930	0
95	20250304	191700	307393810	9930	9930	9930	9930	0
96	20250304	191600	307393810	9930	9930	9930	9930	0
97	20250304	191500	307393810	9930	9930	9930	9930	0
98	20250304	191400	307393810	9930	9930	9930	9930	0
99	20250304	191300	307393810	9930	9930	9930	9930	0
100	20250304	191200	307393810	9930	9930	9930	9930	0
101	20250304	191100	307393810	9930	9930	9930	9930	0
102	20250304	191000	307393810	9930	9930	9930	9930	0
103	20250304	190900	307393810	9930	9930	9930	9930	0
104	20250304	190800	307393810	9930	9930	9930	9930	0
105	20250304	190700	307393810	9930	9930	9930	9930	0
106	20250304	190600	307393810	9930	9930	9930	9930	0
107	20250304	190500	307393810	9930	9930	9930	9930	0
108	20250304	190400	307393810	9930	9930	9930	9930	0
109	20250304	190300	307393810	9930	9930	9930	9930	0
110	20250304	190200	307393810	9930	9930	9930	9930	0
111	20250304	190100	307393810	9930	9930	9930	9930	0
112	20250304	190000	307393810	9930	9930	9930	9930	0
113	20250304	185900	307393810	9930	9930	9930	9930	0
114	20250304	185800	307393810	9930	9930	9930	9930	0
115	20250304	185700	307393810	9930	9930	9930	9930	0
116	20250304	185600	307393810	9930	9930	9930	9930	0
117	20250304	185500	307393810	9930	9930	9930	9930	0
118	20250304	185400	307393810	9930	9930	9930	9930	0
119	20250304	185300	307393810	9930	9930	9930	9930	0
120	20250304	185200	307393810	9930	9930	9930	9930	0
121	20250304	185100	307393810	9930	9930	9930	9930	0
122	20250304	185000	307393810	9930	9930	9930	9930	930
123	20250304	184900	307393810	9930	9930	9930	9930	0
124	20250304	184800	307393810	9930	9930	9930	9930	0
125	20250304	184700	307393810	9930	9930	9930	9930	0
126	20250304	184600	307393810	9930	9930	9930	9930	0
127	20250304	184500	307393810	9930	9930	9930	9930	0
128	20250304	184400	307393810	9930	9930	9930	9930	0
129	20250304	184300	307393810	9930	9930	9930	9930	0
130	20250304	184200	307393810	9930	9930	9930	9930	0
131	20250304	184100	307393810	9930	9930	9930	9930	0
132	20250304	184000	307393810	9930	9930	9930	9930	0
133	20250304	183900	307393810	9930	9930	9930	9930	0
134	20250304	183800	307393810	9930	9930	9930	9930	0
135	20250304	183700	307393810	9930	9930	9930	9930	0
136	20250304	183600	307393810	9930	9930	9930	9930	0
137	20250304	183500	307393810	9930	9930	9930	9930	0
138	20250304	183400	307393810	9930	9930	9930	9930	0
139	20250304	183300	307393810	9930	9930	9930	9930	0
140	20250304	183200	307393810	9930	9930	9930	9930	0
141	20250304	183100	307393810	9930	9930	9930	9930	0
142	20250304	183000	307393810	9930	9930	9930	9930	0
143	20250304	182900	307393810	9930	9930	9930	9930	0
144	20250304	182800	307393810	9930	9930	9930	9930	0
145	20250304	182700	307393810	9930	9930	9930	9930	0
146	20250304	182600	307393810	9930	9930	9930	9930	0
147	20250304	182500	307393810	9930	9930	9930	9930	0
148	20250304	182400	307393810	9930	9930	9930	9930	0
149	20250304	182300	307393810	9930	9930	9930	9930	0
150	20250304	182200	307393810	9930	9930	9930	9930	0
151	20250304	182100	307393810	9930	9930	9930	9930	0
152	20250304	182000	307393810	9930	9930	9930	9930	930
153	20250304	181900	307393810	9930	9930	9930	9930	0
154	20250304	181800	307393810	9930	9930	9930	9930	0
155	20250304	181700	307393810	9930	9930	9930	9930	0
156	20250304	181600	307393810	9930	9930	9930	9930	0
157	20250304	181500	307393810	9930	9930	9930	9930	0
158	20250304	181400	307393810	9930	9930	9930	9930	0
159	20250304	181300	307393810	9930	9930	9930	9930	0
160	20250304	181200	307393810	9930	9930	9930	9930	0
161	20250304	181100	307393810	9930	9930	9930	9930	0
162	20250304	181000	307393810	9930	9930	9930	9930	0
163	20250304	180900	307393810	9930	9930	9930	9930	0
164	20250304	180800	307393810	9930	9930	9930	9930	0
165	20250304	180700	307393810	9930	9930	9930	9930	0
166	20250304	180600	307393810	9930	9930	9930	9930	0
167	20250304	180500	307393810	9930	9930	9930	9930	0
168	20250304	180400	307393810	9930	9930	9930	9930	0
169	20250304	180300	307393810	9930	9930	9930	9930	0
170	20250304	180200	307393810	9930	9930	9930	9930	0
171	20250304	180100	307393810	9930	9930	9930	9930	0
172	20250304	180000	307393810	9930	9930	9930	9930	0
173	20250304	175900	307393810	9930	9930	9930	9930	0
174	20250304	175800	307393810	9930	9930	9930	9930	0
175	20250304	175700	307393810	9930	9930	9930	9930	0
176	20250304	175600	307393810	9930	9930	9930	9930	0
177	20250304	175500	307393810	9930	9930	9930	9930	0
178	20250304	175400	307393810	9930	9930	9930	9930	0
179	20250304	175300	307393810	9930	9930	9930	9930	0
180	20250304	175200	307393810	9930	9930	9930	9930	0
181	20250304	175100	307393810	9930	9930	9930	9930	0
182	20250304	175000	307393810	9930	9930	9930	9930	930
183	20250304	174900	307393810	9930	9930	9930	9930	0
184	20250304	174800	307393810	9930	9930	9930	9930	0
185	20250304	174700	307393810	9930	9930	9930	9930	0
186	20250304	174600	307393810	9930	9930	9930	9930	0
187	20250304	174500	307393810	9930	9930	9930	9930	0
188	20250304	174400	307393810	9930	9930	9930	9930	0
189	20250304	174300	307393810	9930	9930	9930	9930	0
190	20250304	174200	307393810	9930	9930	9930	9930	0
191	20250304	174100	307393810	9930	9930	9930	9930	0
192	20250304	174000	307393810	9930	9930	9930	9930	0
193	20250304	173900	307393810	9930	9930	9930	9930	0
194	20250304	173800	307393810	9930	9930	9930	9930	0
195	20250304	173700	307393810	9930	9930	9930	9930	0
196	20250304	173600	307393810	9930	9930	9930	9930	0
197	20250304	173500	307393810	9930	9930	9930	9930	0
198	20250304	173400	307393810	9930	9930	9930	9930	0
199	20250304	173300	307393810	9930	9930	9930	9930	0
200	20250304	173200	307393810	9930	9930	9930	9930	0
201	20250304	173100	307393810	9930	9930	9930	9930	0
202	20250304	173000	307393810	9930	9930	9930	9930	0
203	20250304	172900	307393810	9930	9930	9930	9930	0
204	20250304	172800	307393810	9930	9930	9930	9930	0
205	20250304	172700	307393810	9930	9930	9930	9930	0
206	20250304	172600	307393810	9930	9930	9930	9930	0
207	20250304	172500	307393810	9930	9930	9930	9930	0
208	20250304	172400	307393810	9930	9930	9930	9930	0
209	20250304	172300	307393810	9930	9930	9930	9930	0
210	20250304	172200	307393810	9930	9930	9930	9930	0
211	20250304	172100	307393810	9930	9930	9930	9930	0
212	20250304	172000	307393810	9930	9930	9930	9930	930
213	20250304	171900	307393810	9930	9930	9930	9930	0
214	20250304	171800	307393810	9930	9930	9930	9930	0
215	20250304	171700	307393810	9930	9930	9930	9930	0
216	20250304	171600	307393810	9930	9930	9930	9930	0
217	20250304	171500	307393810	9930	9930	9930	9930	0
218	20250304	171400	307393810	9930	9930	9930	9930	0
219	20250304	171300	307393810	9930	9930	9930	9930	0
220	20250304	171200	307393810	9930	9930	9930	9930	0
221	20250304	171100	307393810	9930	9930	9930	9930	0
222	20250304	171000	307393810	9930	9930	9930	9930	0
223	20250304	170900	307393810	9930	9930	9930	9930	0
224	20250304	170800	307393810	9930	9930	9930	9930	0
225	20250304	170700	307393810	9930	9930	9930	9930	0
226	20250304	170600	307393810	9930	9930	9930	9930	0
227	20250304	170500	307393810	9930	9930	9930	9930	0
228	20250304	170400	307393810	9930	9930	9930	9930	0
229	20250304	170300	307393810	9930	9930	9930	9930	0
230	20250304	170200	307393810	9930	9930	9930	9930	0
231	20250304	170100	307393810	9930	9930	9930	9930	0
232	20250304	170000	307393810	9930	9930	9930	9930	0
233	20250304	165900	307393810	9930	9930	9930	9930	0
234	20250304	165800	307393810	9930	9930	9930	9930	0
235	20250304	165700	307393810	9930	9930	9930	9930	0
236	20250304	165600	307393810	9930	9930	9930	9930	0
237	20250304	165500	307393810	9930	9930	9930	9930	0
238	20250304	165400	307393810	9930	9930	9930	9930	0
239	20250304	165300	307393810	9930	9930	9930	9930	0
240	20250304	165200	307393810	9930	9930	9930	9930	0
241	20250304	165100	307393810	9930	9930	9930	9930	0
242	20250304	165000	307393810	9930	9930	9930	9930	930
243	20250304	164900	307393810	9930	9930	9930	9930	0
244	20250304	164800	307393810	9930	9930	9930	9930	0
245	20250304	164700	307393810	9930	9930	9930	9930	0
246	20250304	164600	307393810	9930	9930	9930	9930	0
247	20250304	164500	307393810	9930	9930	9930	9930	0
248	20250304	164400	307393810	9930	9930	9930	9930	0
249	20250304	164300	307393810	9930	9930	9930	9930	0
250	20250304	164200	307393810	9930	9930	9930	9930	0
251	20250304	164100	307393810	9930	9930	9930	9930	0
252	20250304	164000	307393810	9930	9930	9930	9930	0
253	20250304	163900	307393810	9930	9930	9930	9930	0
254	20250304	163800	307393810	9930	9930	9930	9930	0
255	20250304	163700	307393810	9930	9930	9930	9930	0
256	20250304	163600	307393810	9930	9930	9930	9930	0
257	20250304	163500	307393810	9930	9930	9930	9930	0
258	20250304	163400	307393810	9930	9930	9930	9930	0
259	20250304	163300	307393810	9930	9930	9930	9930	0
260	20250304	163200	307393810	9930	9930	9930	9930	0
261	20250304	163100	307393810	9930	9930	9930	9930	0
262	20250304	163000	307393810	9930	9930	9930	9930	0
263	20250304	162900	307393810	9930	9930	9930	9930	0
264	20250304	162800	307393810	9930	9930	9930	9930	0
265	20250304	162700	307393810	9930	9930	9930	9930	0
266	20250304	162600	307393810	9930	9930	9930	9930	0
267	20250304	162500	307393810	9930	9930	9930	9930	0
268	20250304	162400	307393810	9930	9930	9930	9930	0
269	20250304	162300	307393810	9930	9930	9930	9930	0
270	20250304	162200	307393810	9930	9930	9930	9930	0
271	20250304	162100	307393810	9930	9930	9930	9930	0
272	20250304	162000	307393810	9930	9930	9930	9930	930
273	20250304	161900	307393810	9930	9930	9930	9930	0
274	20250304	161800	307393810	9930	9930	9930	9930	0
275	20250304	161700	307393810	9930	9930	9930	9930	0
276	20250304	161600	307393810	9930	9930	9930	9930	0
277	20250304	161500	307393810	9930	9930	9930	9930	0
278	20250304	161400	307393810	9930	9930	9930	9930	0
279	20250304	161300	307393810	9930	9930	9930	9930	0
280	20250304	161200	307393810	9930	9930	9930	9930	0
281	20250304	161100	307393810	9930	9930	9930	9930	0
282	20250304	161000	307393810	9930	9930	9930	9930	0
283	20250304	160900	307393810	9930	9930	9930	9930	0
284	20250304	160800	307393810	9930	9930	9930	9930	0
285	20250304	160700	307393810	9930	9930	9930	9930	0
286	20250304	160600	307393810	9930	9930	9930	9930	0
287	20250304	160500	307393810	9930	9930	9930	9930	0
288	20250304	160400	307393810	9930	9930	9930	9930	0
289	20250304	160300	307393810	9930	9930	9930	9930	0
290	20250304	160200	307393810	9930	9930	9930	9930	0
291	20250304	160100	307393810	9930	9930	9930	9930	0
292	20250304	160000	307393810	9930	9930	9930	9930	0
293	20250304	155900	307393810	9930	9930	9930	9930	0
294	20250304	155800	307393810	9930	9930	9930	9930	0
295	20250304	155700	307393810	9930	9930	9930	9930	0
296	20250304	155600	307393810	9930	9930	9930	9930	0
297	20250304	155500	307393810	9930	9930	9930	9930	0
298	20250304	155400	307393810	9930	9930	9930	9930	0
299	20250304	155300	307393810	9930	9930	9930	9930	0
300	20250304	155200	307393810	9930	9930	9930	9930	0
301	20250304	155100	307393810	9930	9930	9930	9930	0
302	20250304	155000	307393810	9930	9930	9930	9930	930
303	20250304	154900	307393810	9930	9930	9930	9930	0
304	20250304	154800	307393810	9930	9930	9930	9930	0
305	20250304	154700	307393810	9930	9930	9930	9930	0
306	20250304	154600	307393810	9930	9930	9930	9930	0
307	20250304	154500	307393810	9930	9930	9930	9930	0
308	20250304	154400	307393810	9930	9930	9930	9930	0
309	20250304	154300	307393810	9930	9930	9930	9930	0
310	20250304	154200	307393810	9930	9930	9930	9930	0
311	20250304	154100	307393810	9930	9930	9930	9930	0
312	20250304	154000	307393810	9930	9930	9930	9930	0
313	20250304	153900	307393810	9930	9930	9930	9930	0
314	20250304	153800	307393810	9930	9930	9930	9930	0
315	20250304	153700	307393810	9930	9930	9930	9930	0
316	20250304	153600	307393810	9930	9930	9930	9930	0
317	20250304	153500	307393810	9930	9930	9930	9930	0
318	20250304	153400	307393810	9930	9930	9930	9930	0
319	20250304	153300	307393810	9930	9930	9930	9930	0
320	20250304	153200	307393810	9930	9930	9930	9930	0
321	20250304	153100	307393810	9930	9930	9930	9930	0
322	20250304	153000	307393810	9930	9930	9930	9930	930
323	20250304	152900	298158910	9900	9900	9900	9900	0
324	20250304	152800	298158910	9900	9900	9900	9900	0
325	20250304	152700	298158910	9900	9900	9900	9900	0
326	20250304	152600	298158910	9900	9900	9900	9900	0
327	20250304	152500	298158910	9900	9900	9900	9900	0
328	20250304	152400	298158910	9900	9900	9900	9900	0
329	20250304	152300	298158910	9900	9900	9900	9900	0
330	20250304	152200	298158910	9900	9900	9900	9900	0
331	20250304	152100	298158910	9900	9900	9900	9900	0
332	20250304	152000	298158910	9900	9900	9900	9900	0
333	20250304	151900	298158910	9900	9900	9900	9900	9
334	20250304	151800	298069810	9940	9900	9940	9900	315
335	20250304	151700	294941770	9900	9870	9900	9870	712
336	20250304	151600	287908850	9860	9860	9860	9860	0
337	20250304	151500	287908850	9860	9860	9860	9860	93
338	20250304	151400	286991870	9860	9860	9860	9860	0
339	20250304	151300	286991870	9860	9860	9860	9860	0
340	20250304	151200	286991870	9860	9860	9860	9860	6
341	20250304	151100	286932710	9870	9870	9870	9870	0
342	20250304	151000	286932710	9870	9870	9870	9870	10
343	20250304	150900	286834010	9860	9860	9860	9860	2
344	20250304	150800	286814290	9860	9860	9860	9860	417
345	20250304	150700	282702670	9860	9860	9860	9860	0
346	20250304	150600	282702670	9860	9860	9860	9860	9
347	20250304	150500	282613930	9870	9870	9870	9870	10
348	20250304	150400	282515230	9860	9860	9860	9860	100
349	20250304	150300	281529230	9870	9870	9870	9870	0
350	20250304	150200	281529230	9870	9870	9870	9870	0
351	20250304	150100	281529230	9870	9870	9870	9870	1
352	20250304	150000	281519360	9870	9870	9870	9870	142
353	20250304	145900	280117820	9880	9880	9880	9880	0
354	20250304	145800	280117820	9880	9880	9880	9880	0
355	20250304	145700	280117820	9880	9880	9880	9880	0
356	20250304	145600	280117820	9880	9880	9880	9880	50
357	20250304	145500	279623820	9880	9880	9880	9880	0
358	20250304	145400	279623820	9880	9880	9880	9880	0
359	20250304	145300	279623820	9880	9880	9880	9880	5
360	20250304	145200	279574420	9880	9880	9880	9880	67
361	20250304	145100	278912460	9890	9890	9890	9890	0
362	20250304	145000	278912460	9890	9890	9890	9890	4
363	20250304	144900	278872900	9890	9890	9890	9890	0
364	20250304	144800	278872900	9890	9890	9890	9890	1
365	20250304	144700	278863010	9900	9900	9900	9900	5
366	20250304	144600	278813510	9900	9900	9900	9900	122
367	20250304	144500	277605710	9900	9900	9900	9900	0
368	20250304	144400	277605710	9900	9900	9900	9900	5
369	20250304	144300	277556210	9900	9900	9900	9900	0
370	20250304	144200	277556210	9900	9900	9900	9900	0
371	20250304	144100	277556210	9900	9900	9900	9900	0
372	20250304	144000	277556210	9900	9900	9900	9900	5
373	20250304	143900	277506710	9880	9880	9880	9880	0
374	20250304	143800	277506710	9880	9880	9880	9880	0
375	20250304	143700	277506710	9880	9880	9880	9880	0
376	20250304	143600	277506710	9880	9880	9880	9880	0
377	20250304	143500	277506710	9880	9880	9880	9880	0
378	20250304	143400	277506710	9880	9880	9880	9880	0
379	20250304	143300	277506710	9880	9880	9880	9880	50
380	20250304	143200	277012710	9860	9860	9860	9860	0
381	20250304	143100	277012710	9860	9860	9860	9860	0
382	20250304	143000	277012710	9860	9860	9860	9860	0
383	20250304	142900	277012710	9860	9860	9860	9860	0
384	20250304	142800	277012710	9860	9860	9860	9860	0
385	20250304	142700	277012710	9860	9890	9890	9860	186
386	20250304	142600	275176710	9900	9890	9900	9890	80
387	20250304	142500	274385410	9890	9890	9890	9890	0
388	20250304	142400	274385410	9890	9890	9890	9890	432
389	20250304	142300	270112930	9860	9860	9860	9860	0
390	20250304	142200	270112930	9860	9860	9860	9860	0
391	20250304	142100	270112930	9860	9860	9860	9860	0
392	20250304	142000	270112930	9860	9860	9860	9860	0
393	20250304	141900	270112930	9860	9860	9860	9860	0
394	20250304	141800	270112930	9860	9860	9860	9860	0
395	20250304	141700	270112930	9860	9860	9860	9860	0
396	20250304	141600	270112930	9860	9860	9860	9860	31
397	20250304	141500	269807270	9850	9850	9850	9850	0
398	20250304	141400	269807270	9850	9850	9850	9850	0
399	20250304	141300	269807270	9850	9850	9850	9850	0
400	20250304	141200	269807270	9850	9870	9870	9850	1050
401	20250304	141100	259456170	9910	9910	9910	9910	0
402	20250304	141000	259456170	9910	9910	9910	9910	0
403	20250304	140900	259456170	9910	9910	9910	9910	80
404	20250304	140800	258663370	9930	9930	9930	9930	0
405	20250304	140700	258663370	9930	9930	9930	9930	0
406	20250304	140600	258663370	9930	9930	9930	9930	0
407	20250304	140500	258663370	9930	9930	9930	9930	0
408	20250304	140400	258663370	9930	9930	9930	9930	0
409	20250304	140300	258663370	9930	9860	9930	9860	184
410	20250304	140200	256846300	9870	9880	9880	9870	649
411	20250304	140100	250440430	9880	9890	9890	9880	703
412	20250304	140000	243494740	9880	9910	9910	9880	3860
413	20250304	135900	205283970	9930	9930	9930	9930	0
414	20250304	135800	205283970	9930	9930	9930	9930	0
415	20250304	135700	205283970	9930	9930	9930	9930	0
416	20250304	135600	205283970	9930	9930	9930	9930	0
417	20250304	135500	205283970	9930	9930	9930	9930	0
418	20250304	135400	205283970	9930	9930	9930	9930	0
419	20250304	135300	205283970	9930	9930	9930	9930	0
420	20250304	135200	205283970	9930	9930	9930	9930	0
421	20250304	135100	205283970	9930	9930	9930	9900	2644
422	20250304	135000	179108310	9910	9910	9910	9910	10
423	20250304	134900	179009210	9910	9910	9910	9910	100
424	20250304	134800	178018210	9920	9920	9920	9920	50
425	20250304	134700	177522210	9940	9940	9940	9940	0
426	20250304	134600	177522210	9940	9940	9940	9940	0
427	20250304	134500	177522210	9940	9940	9940	9940	0
428	20250304	134400	177522210	9940	9940	9940	9940	0
429	20250304	134300	177522210	9940	9940	9940	9940	1
430	20250304	134200	177512270	9910	9910	9910	9910	0
431	20250304	134100	177512270	9910	9910	9910	9910	0
432	20250304	134000	177512270	9910	9910	9910	9910	64
433	20250304	133900	176878030	9920	9920	9920	9920	0
434	20250304	133800	176878030	9920	9920	9920	9920	303
435	20250304	133700	173872270	9920	9920	9920	9920	15
436	20250304	133600	173723470	9920	9920	9920	9920	0
437	20250304	133500	173723470	9920	9920	9920	9920	25
438	20250304	133400	173475470	9920	9920	9920	9920	0
439	20250304	133300	173475470	9920	9920	9920	9920	0
440	20250304	133200	173475470	9920	9920	9920	9920	0
441	20250304	133100	173475470	9920	9920	9920	9920	0
442	20250304	133000	173475470	9920	9920	9920	9920	1
443	20250304	132900	173465550	9900	9920	9920	9900	1182
444	20250304	132800	161760030	9930	9930	9930	9930	10
445	20250304	132700	161660730	9930	9930	9930	9930	0
446	20250304	132600	161660730	9930	9930	9930	9930	2
447	20250304	132500	161640870	9930	9930	9930	9930	0
448	20250304	132400	161640870	9930	9930	9930	9930	0
449	20250304	132300	161640870	9930	9930	9930	9930	0
450	20250304	132200	161640870	9930	9930	9930	9930	0
451	20250304	132100	161640870	9930	9930	9930	9930	0
452	20250304	132000	161640870	9930	9930	9930	9930	0
453	20250304	131900	161640870	9930	9930	9930	9930	0
454	20250304	131800	161640870	9930	9930	9930	9930	0
455	20250304	131700	161640870	9930	9930	9930	9930	17
456	20250304	131600	161472060	9930	9930	9930	9930	0
457	20250304	131500	161472060	9930	9930	9930	9930	1
458	20250304	131400	161462130	9930	9930	9930	9930	30
459	20250304	131300	161164230	9940	9940	9940	9940	33
460	20250304	131200	160836210	9940	9940	9940	9940	10
461	20250304	131100	160736810	9940	9940	9940	9940	0
462	20250304	131000	160736810	9940	9940	9940	9940	0
463	20250304	130900	160736810	9940	9940	9940	9940	0
464	20250304	130800	160736810	9940	9940	9940	9940	0
465	20250304	130700	160736810	9940	9940	9940	9940	8
466	20250304	130600	160657290	9940	9940	9940	9940	0
467	20250304	130500	160657290	9940	9940	9940	9940	2
468	20250304	130400	160637410	9940	9940	9940	9940	0
469	20250304	130300	160637410	9940	9940	9940	9940	0
470	20250304	130200	160637410	9940	9940	9940	9940	30
471	20250304	130100	160339210	9910	9910	9910	9910	0
472	20250304	130000	160339210	9910	9910	9910	9910	0
473	20250304	125900	160339210	9910	9910	9910	9910	0
474	20250304	125800	160339210	9910	9910	9910	9910	0
475	20250304	125700	160339210	9910	9910	9910	9910	0
476	20250304	125600	160339210	9910	9910	9910	9910	0
477	20250304	125500	160339210	9910	9910	9910	9910	106
478	20250304	125400	159288750	9920	9920	9920	9920	0
479	20250304	125300	159288750	9920	9920	9920	9920	0
480	20250304	125200	159288750	9920	9920	9920	9920	173
481	20250304	125100	157572590	9900	9900	9900	9900	0
482	20250304	125000	157572590	9900	9900	9900	9900	6
483	20250304	124900	157513190	9910	9910	9910	9910	0
484	20250304	124800	157513190	9910	9910	9910	9910	0
485	20250304	124700	157513190	9910	9910	9910	9910	0
486	20250304	124600	157513190	9910	9910	9910	9910	60
487	20250304	124500	156918590	9950	9950	9950	9950	0
488	20250304	124400	156918590	9950	9950	9950	9950	0
489	20250304	124300	156918590	9950	9950	9950	9950	0
490	20250304	124200	156918590	9950	9950	9950	9950	0
491	20250304	124100	156918590	9950	9950	9950	9950	0
492	20250304	124000	156918590	9950	9950	9950	9950	0
493	20250304	123900	156918590	9950	9950	9950	9950	0
494	20250304	123800	156918590	9950	9950	9950	9950	0
495	20250304	123700	156918590	9950	9930	9950	9930	100
496	20250304	123600	155925240	9930	9930	9930	9930	0
497	20250304	123500	155925240	9930	9930	9930	9930	1
498	20250304	123400	155915310	9900	9900	9900	9900	0
499	20250304	123300	155915310	9900	9900	9900	9900	0
500	20250304	123200	155915310	9900	9900	9900	9900	0
501	20250304	123100	155915310	9900	9900	9900	9900	0
502	20250304	123000	155915310	9900	9900	9900	9900	187
503	20250304	122900	154064010	9900	9900	9900	9900	617
504	20250304	122800	147955710	9900	9900	9900	9900	0
505	20250304	122700	147955710	9900	9910	9910	9900	300
506	20250304	122600	144984310	9930	9930	9930	9930	0
507	20250304	122500	144984310	9930	9930	9930	9930	1
508	20250304	122400	144974380	9880	9880	9880	9880	0
509	20250304	122300	144974380	9880	9880	9880	9880	0
510	20250304	122200	144974380	9880	9880	9880	9880	0
511	20250304	122100	144974380	9880	9880	9880	9880	0
512	20250304	122000	144974380	9880	9880	9880	9880	0
513	20250304	121900	144974380	9880	9880	9880	9880	0
514	20250304	121800	144974380	9880	9890	9890	9880	300
515	20250304	121700	142009660	9970	9970	9970	9970	0
516	20250304	121600	142009660	9970	9980	9980	9970	111
517	20250304	121500	140902890	9980	9930	9980	9910	4
518	20250304	121400	140863090	9980	9980	9980	9980	0
519	20250304	121300	140863090	9980	9980	9980	9980	0
520	20250304	121200	140863090	9980	9980	9980	9980	0
521	20250304	121100	140863090	9980	9980	9980	9980	0
522	20250304	121000	140863090	9980	9980	9980	9980	0
523	20250304	120900	140863090	9980	9980	9980	9980	0
524	20250304	120800	140863090	9980	9980	9980	9980	20
525	20250304	120700	140663490	9980	9940	9980	9940	380
526	20250304	120600	136882630	9880	9880	9880	9880	0
527	20250304	120500	136882630	9880	9880	9880	9880	0
528	20250304	120400	136882630	9880	9880	9880	9880	0
529	20250304	120300	136882630	9880	9880	9880	9880	25
530	20250304	120200	136635630	9880	9880	9880	9880	0
531	20250304	120100	136635630	9880	9880	9880	9880	0
532	20250304	120000	136635630	9880	9890	9890	9880	500
533	20250304	115900	131695560	9940	9940	9940	9940	0
534	20250304	115800	131695560	9940	9940	9940	9940	0
535	20250304	115700	131695560	9940	9940	9940	9940	0
536	20250304	115600	131695560	9940	9940	9940	9940	0
537	20250304	115500	131695560	9940	9910	9940	9910	100
538	20250304	115400	130704400	9880	9880	9880	9880	50
539	20250304	115300	130210400	9880	9880	9880	9880	0
540	20250304	115200	130210400	9880	9880	9880	9880	200
541	20250304	115100	128234400	9880	9880	9880	9880	0
542	20250304	115000	128234400	9880	9880	9880	9880	0
543	20250304	114900	128234400	9880	9890	9890	9880	200
544	20250304	114800	126258320	9910	9910	9910	9910	0
545	20250304	114700	126258320	9910	9910	9910	9910	0
546	20250304	114600	126258320	9910	9910	9910	9910	0
547	20250304	114500	126258320	9910	9910	9910	9910	0
548	20250304	114400	126258320	9910	9910	9910	9910	0
549	20250304	114300	126258320	9910	9910	9910	9910	0
550	20250304	114200	126258320	9910	9910	9910	9910	0
551	20250304	114100	126258320	9910	9910	9910	9910	2
552	20250304	114000	126238500	9910	9910	9910	9910	0
553	20250304	113900	126238500	9910	9910	9910	9910	2
554	20250304	113800	126218680	9890	9890	9890	9890	100
555	20250304	113700	125229680	9910	9910	9910	9910	4
556	20250304	113600	125190040	9910	9910	9910	9910	5
557	20250304	113500	125140490	9900	9900	9900	9900	0
558	20250304	113400	125140490	9900	9900	9900	9900	0
559	20250304	113300	125140490	9900	9900	9900	9900	239
560	20250304	113200	122774390	9880	9880	9880	9880	150
561	20250304	113100	121292390	9880	9880	9880	9880	29
562	20250304	113000	121005870	9880	9880	9880	9880	0
563	20250304	112900	121005870	9880	9880	9880	9880	0
564	20250304	112800	121005870	9880	9890	9890	9880	50
565	20250304	112700	120511860	9880	9880	9880	9880	0
566	20250304	112600	120511860	9880	9880	9880	9880	0
567	20250304	112500	120511860	9880	9880	9880	9880	0
568	20250304	112400	120511860	9880	9890	9890	9880	350
569	20250304	112300	117053830	9890	9890	9890	9890	0
570	20250304	112200	117053830	9890	9890	9890	9890	0
571	20250304	112100	117053830	9890	9890	9890	9890	0
572	20250304	112000	117053830	9890	9890	9890	9890	100
573	20250304	111900	116064830	9880	9880	9880	9880	200
574	20250304	111800	114088830	9880	9880	9880	9880	82
575	20250304	111700	113278670	9880	9880	9880	9880	60
576	20250304	111600	112685870	9890	9890	9890	9890	18
577	20250304	111500	112507850	9890	9890	9890	9890	0
578	20250304	111400	112507850	9890	9890	9890	9890	0
579	20250304	111300	112507850	9890	9890	9890	9890	0
580	20250304	111200	112507850	9890	9890	9890	9890	0
581	20250304	111100	112507850	9890	9890	9890	9890	0
582	20250304	111000	112507850	9890	9890	9890	9890	0
583	20250304	110900	112507850	9890	9890	9890	9885	169
584	20250304	110800	110836590	9890	9890	9890	9890	0
585	20250304	110700	110836590	9890	9890	9890	9890	0
586	20250304	110600	110836590	9890	9890	9890	9890	0
587	20250304	110500	110836590	9890	9890	9890	9890	0
588	20250304	110400	110836590	9890	9890	9890	9890	20
589	20250304	110300	110638790	9890	9890	9890	9890	0
590	20250304	110200	110638790	9890	9890	9890	9890	0
591	20250304	110100	110638790	9890	9890	9890	9890	30
592	20250304	110000	110342090	9920	9920	9920	9920	0
593	20250304	105900	110342090	9920	9920	9920	9920	0
594	20250304	105800	110342090	9920	9920	9920	9920	0
595	20250304	105700	110342090	9920	9920	9920	9920	0
596	20250304	105600	110342090	9920	9920	9920	9920	0
597	20250304	105500	110342090	9920	9910	9920	9910	300
598	20250304	105400	107367190	9880	9880	9880	9880	0
599	20250304	105300	107367190	9880	9880	9880	9880	0
600	20250304	105200	107367190	9880	9880	9880	9880	0
601	20250304	105100	107367190	9880	9880	9880	9880	141
602	20250304	105000	105974110	9930	9930	9930	9930	0
603	20250304	104900	105974110	9930	9930	9930	9930	0
604	20250304	104800	105974110	9930	9930	9930	9930	0
605	20250304	104700	105974110	9930	9930	9930	9930	1
606	20250304	104600	105964180	9880	9880	9880	9880	0
607	20250304	104500	105964180	9880	9880	9880	9880	0
608	20250304	104400	105964180	9880	9880	9880	9880	100
609	20250304	104300	104976180	9880	9880	9880	9880	0
610	20250304	104200	104976180	9880	9880	9880	9880	0
611	20250304	104100	104976180	9880	9880	9880	9880	0
612	20250304	104000	104976180	9880	9880	9880	9880	0
613	20250304	103900	104976180	9880	9880	9880	9880	0
614	20250304	103800	104976180	9880	9880	9880	9880	0
615	20250304	103700	104976180	9880	9900	9900	9880	416
616	20250304	103600	100863480	9890	9890	9890	9890	0
617	20250304	103500	100863480	9890	9890	9890	9890	0
618	20250304	103400	100863480	9890	9890	9890	9890	148
619	20250304	103300	99399760	9880	9900	9900	9880	600
620	20250304	103200	93467650	9910	9910	9910	9910	0
621	20250304	103100	93467650	9910	9910	9910	9910	64
622	20250304	103000	92833410	9910	9910	9910	9910	0
623	20250304	102900	92833410	9910	9910	9910	9910	5
624	20250304	102800	92783860	9960	9960	9960	9960	0
625	20250304	102700	92783860	9960	9960	9960	9960	102
626	20250304	102600	91767940	9960	9920	9960	9900	1043
627	20250304	102500	81398640	9920	9920	9920	9920	60
628	20250304	102400	80803440	9960	9960	9960	9960	0
629	20250304	102300	80803440	9960	9960	9960	9960	0
630	20250304	102200	80803440	9960	9960	9960	9960	0
631	20250304	102100	80803440	9960	9960	9960	9960	0
632	20250304	102000	80803440	9960	9960	9960	9960	0
633	20250304	101900	80803440	9960	9910	9960	9910	61
634	20250304	101800	80198880	9920	9920	9920	9920	0
635	20250304	101700	80198880	9920	9920	9920	9920	7
636	20250304	101600	80129440	9920	9920	9920	9920	0
637	20250304	101500	80129440	9920	9930	9930	9920	835
638	20250304	101400	71846040	9930	9930	9930	9930	0
639	20250304	101300	71846040	9930	9930	9930	9930	0
640	20250304	101200	71846040	9930	9930	9930	9930	10
641	20250304	101100	71746740	9940	9940	9940	9940	0
642	20250304	101000	71746740	9940	9940	9940	9940	5
643	20250304	100900	71697040	9930	9930	9930	9930	0
644	20250304	100800	71697040	9930	9930	9930	9930	0
645	20250304	100700	71697040	9930	9930	9930	9930	80
646	20250304	100600	70902640	9920	9920	9920	9920	0
647	20250304	100500	70902640	9920	9920	9920	9920	0
648	20250304	100400	70902640	9920	9920	9920	9920	0
649	20250304	100300	70902640	9920	9940	9940	9920	370
650	20250304	100200	67228090	9940	9940	9940	9940	0
651	20250304	100100	67228090	9940	9960	9960	9940	68
652	20250304	100000	66552010	9960	9960	9960	9960	3
653	20250304	095900	66522130	9970	9970	9970	9970	0
654	20250304	095800	66522130	9970	9970	9970	9970	3
655	20250304	095700	66492220	9970	9970	9970	9970	5
656	20250304	095600	66442370	9960	9960	9960	9960	9
657	20250304	095500	66352730	9960	9960	9960	9960	6
658	20250304	095400	66292970	9950	9950	9950	9950	0
659	20250304	095300	66292970	9950	9950	9950	9950	351
660	20250304	095200	62800520	9950	9950	9950	9950	0
661	20250304	095100	62800520	9950	9950	9950	9950	0
662	20250304	095000	62800520	9950	9950	9950	9950	0
663	20250304	094900	62800520	9950	9950	9950	9950	0
664	20250304	094800	62800520	9950	9950	9950	9950	1
665	20250304	094700	62790570	9960	9960	9960	9960	0
666	20250304	094600	62790570	9960	9960	9960	9960	0
667	20250304	094500	62790570	9960	9960	9960	9960	10
668	20250304	094400	62690970	9960	9940	9960	9930	155
669	20250304	094300	61149650	9930	9930	9930	9930	0
670	20250304	094200	61149650	9930	9930	9930	9930	0
671	20250304	094100	61149650	9930	9930	9930	9930	0
672	20250304	094000	61149650	9930	9930	9930	9930	0
673	20250304	093900	61149650	9930	9950	9950	9930	164
674	20250304	093800	59520380	9950	9950	9950	9950	0
675	20250304	093700	59520380	9950	9950	9950	9950	0
676	20250304	093600	59520380	9950	9950	9950	9950	45
677	20250304	093500	59072630	9950	9950	9950	9950	0
678	20250304	093400	59072630	9950	9950	9950	9950	0
679	20250304	093300	59072630	9950	9950	9950	9950	0
680	20250304	093200	59072630	9950	9970	9970	9950	520
681	20250304	093100	53898480	9970	9970	9970	9970	0
682	20250304	093000	53898480	9970	9970	9970	9970	5
683	20250304	092900	53848630	9950	9950	9950	9950	0
684	20250304	092800	53848630	9950	9950	9950	9950	0
685	20250304	092700	53848630	9950	9950	9950	9950	1
686	20250304	092600	53838680	9940	9940	9940	9940	0
687	20250304	092500	53838680	9940	9940	9940	9940	280
688	20250304	092400	51055480	9940	9940	9940	9940	11
689	20250304	092300	50946140	9950	9950	9950	9950	0
690	20250304	092200	50946140	9950	9950	9950	9950	48
691	20250304	092100	50468540	10070	9970	10070	9970	12
692	20250304	092000	50348320	9970	9970	9970	9970	0
693	20250304	091900	50348320	9970	9930	9970	9930	1010
694	20250304	091800	40279020	9920	9920	9920	9920	0
695	20250304	091700	40279020	9920	9920	9920	9920	150
696	20250304	091600	38791020	9910	9910	9910	9910	0
697	20250304	091500	38791020	9910	9910	9910	9910	49
698	20250304	091400	38305430	9920	9920	9920	9920	160
699	20250304	091300	36718230	9920	9920	9920	9920	0
700	20250304	091200	36718230	9920	9920	9920	9900	409
701	20250304	091100	32668610	9920	9930	9940	9910	583
702	20250304	091000	26883580	9930	9950	9950	9930	553
703	20250304	090900	21388640	9950	10050	10050	9950	933
704	20250304	090800	12035290	9950	9950	9950	9950	115
705	20250304	090700	10891040	9940	9940	9940	9940	0
706	20250304	090600	10891040	9940	9940	9940	9940	0
707	20250304	090500	10891040	9940	9940	9940	9940	349
708	20250304	090400	7421980	9940	9980	9980	9940	260
709	20250304	090300	4832740	10110	10000	10110	9980	7
710	20250304	090200	4762730	10000	10130	10130	10000	304
711	20250304	090100	1717130	10050	10100	10100	10050	40
712	20250304	090000	1314130	10100	10110	10110	10100	130