KissMeData/224110/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205500	788551320	19650	19650	19650	19650	1121
3	20250304	205400	788551320	19650	19650	19650	19650	0
4	20250304	205300	788551320	19650	19650	19650	19650	0
5	20250304	205200	788551320	19650	19650	19650	19650	0
6	20250304	205100	788551320	19650	19650	19650	19650	0
7	20250304	205000	788551320	19650	19650	19650	19650	0
8	20250304	204900	788551320	19650	19650	19650	19650	0
9	20250304	204800	788551320	19650	19650	19650	19650	0
10	20250304	204700	788551320	19650	19650	19650	19650	0
11	20250304	204600	788551320	19650	19650	19650	19650	0
12	20250304	204500	788551320	19650	19650	19650	19650	0
13	20250304	204400	788551320	19650	19650	19650	19650	0
14	20250304	204300	788551320	19650	19650	19650	19650	0
15	20250304	204200	788551320	19650	19650	19650	19650	0
16	20250304	204100	788551320	19650	19650	19650	19650	0
17	20250304	204000	788551320	19650	19650	19650	19650	0
18	20250304	203900	788551320	19650	19650	19650	19650	0
19	20250304	203800	788551320	19650	19650	19650	19650	0
20	20250304	203700	788551320	19650	19650	19650	19650	0
21	20250304	203600	788551320	19650	19650	19650	19650	0
22	20250304	203500	788551320	19650	19650	19650	19650	0
23	20250304	203400	788551320	19650	19650	19650	19650	0
24	20250304	203300	788551320	19650	19650	19650	19650	0
25	20250304	203200	788551320	19650	19650	19650	19650	0
26	20250304	203100	788551320	19650	19650	19650	19650	0
27	20250304	203000	788551320	19650	19650	19650	19650	0
28	20250304	202900	788551320	19650	19650	19650	19650	0
29	20250304	202800	788551320	19650	19650	19650	19650	0
30	20250304	202700	788551320	19650	19650	19650	19650	0
31	20250304	202600	788551320	19650	19650	19650	19650	0
32	20250304	202500	788551320	19650	19650	19650	19650	1121
33	20250304	202400	788551320	19650	19650	19650	19650	0
34	20250304	202300	788551320	19650	19650	19650	19650	0
35	20250304	202200	788551320	19650	19650	19650	19650	0
36	20250304	202100	788551320	19650	19650	19650	19650	0
37	20250304	202000	788551320	19650	19650	19650	19650	0
38	20250304	201900	788551320	19650	19650	19650	19650	0
39	20250304	201800	788551320	19650	19650	19650	19650	0
40	20250304	201700	788551320	19650	19650	19650	19650	0
41	20250304	201600	788551320	19650	19650	19650	19650	0
42	20250304	201500	788551320	19650	19650	19650	19650	0
43	20250304	201400	788551320	19650	19650	19650	19650	0
44	20250304	201300	788551320	19650	19650	19650	19650	0
45	20250304	201200	788551320	19650	19650	19650	19650	0
46	20250304	201100	788551320	19650	19650	19650	19650	0
47	20250304	201000	788551320	19650	19650	19650	19650	0
48	20250304	200900	788551320	19650	19650	19650	19650	0
49	20250304	200800	788551320	19650	19650	19650	19650	0
50	20250304	200700	788551320	19650	19650	19650	19650	0
51	20250304	200600	788551320	19650	19650	19650	19650	0
52	20250304	200500	788551320	19650	19650	19650	19650	0
53	20250304	200400	788551320	19650	19650	19650	19650	0
54	20250304	200300	788551320	19650	19650	19650	19650	0
55	20250304	200200	788551320	19650	19650	19650	19650	0
56	20250304	200100	788551320	19650	19650	19650	19650	0
57	20250304	200000	788551320	19650	19650	19650	19650	0
58	20250304	195900	788551320	19650	19650	19650	19650	0
59	20250304	195800	788551320	19650	19650	19650	19650	0
60	20250304	195700	788551320	19650	19650	19650	19650	0
61	20250304	195600	788551320	19650	19650	19650	19650	0
62	20250304	195500	788551320	19650	19650	19650	19650	1121
63	20250304	195400	788551320	19650	19650	19650	19650	0
64	20250304	195300	788551320	19650	19650	19650	19650	0
65	20250304	195200	788551320	19650	19650	19650	19650	0
66	20250304	195100	788551320	19650	19650	19650	19650	0
67	20250304	195000	788551320	19650	19650	19650	19650	0
68	20250304	194900	788551320	19650	19650	19650	19650	0
69	20250304	194800	788551320	19650	19650	19650	19650	0
70	20250304	194700	788551320	19650	19650	19650	19650	0
71	20250304	194600	788551320	19650	19650	19650	19650	0
72	20250304	194500	788551320	19650	19650	19650	19650	0
73	20250304	194400	788551320	19650	19650	19650	19650	0
74	20250304	194300	788551320	19650	19650	19650	19650	0
75	20250304	194200	788551320	19650	19650	19650	19650	0
76	20250304	194100	788551320	19650	19650	19650	19650	0
77	20250304	194000	788551320	19650	19650	19650	19650	0
78	20250304	193900	788551320	19650	19650	19650	19650	0
79	20250304	193800	788551320	19650	19650	19650	19650	0
80	20250304	193700	788551320	19650	19650	19650	19650	0
81	20250304	193600	788551320	19650	19650	19650	19650	0
82	20250304	193500	788551320	19650	19650	19650	19650	0
83	20250304	193400	788551320	19650	19650	19650	19650	0
84	20250304	193300	788551320	19650	19650	19650	19650	0
85	20250304	193200	788551320	19650	19650	19650	19650	0
86	20250304	193100	788551320	19650	19650	19650	19650	0
87	20250304	193000	788551320	19650	19650	19650	19650	0
88	20250304	192900	788551320	19650	19650	19650	19650	0
89	20250304	192800	788551320	19650	19650	19650	19650	0
90	20250304	192700	788551320	19650	19650	19650	19650	0
91	20250304	192600	788551320	19650	19650	19650	19650	0
92	20250304	192500	788551320	19650	19650	19650	19650	1121
93	20250304	192400	788551320	19650	19650	19650	19650	0
94	20250304	192300	788551320	19650	19650	19650	19650	0
95	20250304	192200	788551320	19650	19650	19650	19650	0
96	20250304	192100	788551320	19650	19650	19650	19650	0
97	20250304	192000	788551320	19650	19650	19650	19650	0
98	20250304	191900	788551320	19650	19650	19650	19650	0
99	20250304	191800	788551320	19650	19650	19650	19650	0
100	20250304	191700	788551320	19650	19650	19650	19650	0
101	20250304	191600	788551320	19650	19650	19650	19650	0
102	20250304	191500	788551320	19650	19650	19650	19650	0
103	20250304	191400	788551320	19650	19650	19650	19650	0
104	20250304	191300	788551320	19650	19650	19650	19650	0
105	20250304	191200	788551320	19650	19650	19650	19650	0
106	20250304	191100	788551320	19650	19650	19650	19650	0
107	20250304	191000	788551320	19650	19650	19650	19650	0
108	20250304	190900	788551320	19650	19650	19650	19650	0
109	20250304	190800	788551320	19650	19650	19650	19650	0
110	20250304	190700	788551320	19650	19650	19650	19650	0
111	20250304	190600	788551320	19650	19650	19650	19650	0
112	20250304	190500	788551320	19650	19650	19650	19650	0
113	20250304	190400	788551320	19650	19650	19650	19650	0
114	20250304	190300	788551320	19650	19650	19650	19650	0
115	20250304	190200	788551320	19650	19650	19650	19650	0
116	20250304	190100	788551320	19650	19650	19650	19650	0
117	20250304	190000	788551320	19650	19650	19650	19650	0
118	20250304	185900	788551320	19650	19650	19650	19650	0
119	20250304	185800	788551320	19650	19650	19650	19650	0
120	20250304	185700	788551320	19650	19650	19650	19650	0
121	20250304	185600	788551320	19650	19650	19650	19650	0
122	20250304	185500	788551320	19650	19650	19650	19650	1121
123	20250304	185400	788551320	19650	19650	19650	19650	0
124	20250304	185300	788551320	19650	19650	19650	19650	0
125	20250304	185200	788551320	19650	19650	19650	19650	0
126	20250304	185100	788551320	19650	19650	19650	19650	0
127	20250304	185000	788551320	19650	19650	19650	19650	0
128	20250304	184900	788551320	19650	19650	19650	19650	0
129	20250304	184800	788551320	19650	19650	19650	19650	0
130	20250304	184700	788551320	19650	19650	19650	19650	0
131	20250304	184600	788551320	19650	19650	19650	19650	0
132	20250304	184500	788551320	19650	19650	19650	19650	0
133	20250304	184400	788551320	19650	19650	19650	19650	0
134	20250304	184300	788551320	19650	19650	19650	19650	0
135	20250304	184200	788551320	19650	19650	19650	19650	0
136	20250304	184100	788551320	19650	19650	19650	19650	0
137	20250304	184000	788551320	19650	19650	19650	19650	0
138	20250304	183900	788551320	19650	19650	19650	19650	0
139	20250304	183800	788551320	19650	19650	19650	19650	0
140	20250304	183700	788551320	19650	19650	19650	19650	0
141	20250304	183600	788551320	19650	19650	19650	19650	0
142	20250304	183500	788551320	19650	19650	19650	19650	0
143	20250304	183400	788551320	19650	19650	19650	19650	0
144	20250304	183300	788551320	19650	19650	19650	19650	0
145	20250304	183200	788551320	19650	19650	19650	19650	0
146	20250304	183100	788551320	19650	19650	19650	19650	0
147	20250304	183000	788551320	19650	19650	19650	19650	0
148	20250304	182900	788551320	19650	19650	19650	19650	0
149	20250304	182800	788551320	19650	19650	19650	19650	0
150	20250304	182700	788551320	19650	19650	19650	19650	0
151	20250304	182600	788551320	19650	19650	19650	19650	0
152	20250304	182500	788551320	19650	19650	19650	19650	1121
153	20250304	182400	788551320	19650	19650	19650	19650	0
154	20250304	182300	788551320	19650	19650	19650	19650	0
155	20250304	182200	788551320	19650	19650	19650	19650	0
156	20250304	182100	788551320	19650	19650	19650	19650	0
157	20250304	182000	788551320	19650	19650	19650	19650	0
158	20250304	181900	788551320	19650	19650	19650	19650	0
159	20250304	181800	788551320	19650	19650	19650	19650	0
160	20250304	181700	788551320	19650	19650	19650	19650	0
161	20250304	181600	788551320	19650	19650	19650	19650	0
162	20250304	181500	788551320	19650	19650	19650	19650	0
163	20250304	181400	788551320	19650	19650	19650	19650	0
164	20250304	181300	788551320	19650	19650	19650	19650	0
165	20250304	181200	788551320	19650	19650	19650	19650	0
166	20250304	181100	788551320	19650	19650	19650	19650	0
167	20250304	181000	788551320	19650	19650	19650	19650	0
168	20250304	180900	788551320	19650	19650	19650	19650	0
169	20250304	180800	788551320	19650	19650	19650	19650	0
170	20250304	180700	788551320	19650	19650	19650	19650	0
171	20250304	180600	788551320	19650	19650	19650	19650	0
172	20250304	180500	788551320	19650	19650	19650	19650	0
173	20250304	180400	788551320	19650	19650	19650	19650	0
174	20250304	180300	788551320	19650	19650	19650	19650	0
175	20250304	180200	788551320	19650	19650	19650	19650	0
176	20250304	180100	788551320	19650	19650	19650	19650	0
177	20250304	180000	788551320	19650	19650	19650	19650	0
178	20250304	175900	788551320	19650	19650	19650	19650	0
179	20250304	175800	788551320	19650	19650	19650	19650	0
180	20250304	175700	788551320	19650	19650	19650	19650	0
181	20250304	175600	788551320	19650	19650	19650	19650	0
182	20250304	175500	788551320	19650	19650	19650	19650	1121
183	20250304	175400	788551320	19650	19650	19650	19650	0
184	20250304	175300	788551320	19650	19650	19650	19650	0
185	20250304	175200	788551320	19650	19650	19650	19650	0
186	20250304	175100	788551320	19650	19650	19650	19650	0
187	20250304	175000	788551320	19650	19650	19650	19650	0
188	20250304	174900	788551320	19650	19650	19650	19650	0
189	20250304	174800	788551320	19650	19650	19650	19650	0
190	20250304	174700	788551320	19650	19650	19650	19650	0
191	20250304	174600	788551320	19650	19650	19650	19650	0
192	20250304	174500	788551320	19650	19650	19650	19650	0
193	20250304	174400	788551320	19650	19650	19650	19650	0
194	20250304	174300	788551320	19650	19650	19650	19650	0
195	20250304	174200	788551320	19650	19650	19650	19650	0
196	20250304	174100	788551320	19650	19650	19650	19650	0
197	20250304	174000	788551320	19650	19650	19650	19650	0
198	20250304	173900	788551320	19650	19650	19650	19650	0
199	20250304	173800	788551320	19650	19650	19650	19650	0
200	20250304	173700	788551320	19650	19650	19650	19650	0
201	20250304	173600	788551320	19650	19650	19650	19650	0
202	20250304	173500	788551320	19650	19650	19650	19650	0
203	20250304	173400	788551320	19650	19650	19650	19650	0
204	20250304	173300	788551320	19650	19650	19650	19650	0
205	20250304	173200	788551320	19650	19650	19650	19650	0
206	20250304	173100	788551320	19650	19650	19650	19650	0
207	20250304	173000	788551320	19650	19650	19650	19650	0
208	20250304	172900	788551320	19650	19650	19650	19650	0
209	20250304	172800	788551320	19650	19650	19650	19650	0
210	20250304	172700	788551320	19650	19650	19650	19650	0
211	20250304	172600	788551320	19650	19650	19650	19650	0
212	20250304	172500	788551320	19650	19650	19650	19650	1121
213	20250304	172400	788551320	19650	19650	19650	19650	0
214	20250304	172300	788551320	19650	19650	19650	19650	0
215	20250304	172200	788551320	19650	19650	19650	19650	0
216	20250304	172100	788551320	19650	19650	19650	19650	0
217	20250304	172000	788551320	19650	19650	19650	19650	0
218	20250304	171900	788551320	19650	19650	19650	19650	0
219	20250304	171800	788551320	19650	19650	19650	19650	0
220	20250304	171700	788551320	19650	19650	19650	19650	0
221	20250304	171600	788551320	19650	19650	19650	19650	0
222	20250304	171500	788551320	19650	19650	19650	19650	0
223	20250304	171400	788551320	19650	19650	19650	19650	0
224	20250304	171300	788551320	19650	19650	19650	19650	0
225	20250304	171200	788551320	19650	19650	19650	19650	0
226	20250304	171100	788551320	19650	19650	19650	19650	0
227	20250304	171000	788551320	19650	19650	19650	19650	0
228	20250304	170900	788551320	19650	19650	19650	19650	0
229	20250304	170800	788551320	19650	19650	19650	19650	0
230	20250304	170700	788551320	19650	19650	19650	19650	0
231	20250304	170600	788551320	19650	19650	19650	19650	0
232	20250304	170500	788551320	19650	19650	19650	19650	0
233	20250304	170400	788551320	19650	19650	19650	19650	0
234	20250304	170300	788551320	19650	19650	19650	19650	0
235	20250304	170200	788551320	19650	19650	19650	19650	0
236	20250304	170100	788551320	19650	19650	19650	19650	0
237	20250304	170000	788551320	19650	19650	19650	19650	0
238	20250304	165900	788551320	19650	19650	19650	19650	0
239	20250304	165800	788551320	19650	19650	19650	19650	0
240	20250304	165700	788551320	19650	19650	19650	19650	0
241	20250304	165600	788551320	19650	19650	19650	19650	0
242	20250304	165500	788551320	19650	19650	19650	19650	1121
243	20250304	165400	788551320	19650	19650	19650	19650	0
244	20250304	165300	788551320	19650	19650	19650	19650	0
245	20250304	165200	788551320	19650	19650	19650	19650	0
246	20250304	165100	788551320	19650	19650	19650	19650	0
247	20250304	165000	788551320	19650	19650	19650	19650	0
248	20250304	164900	788551320	19650	19650	19650	19650	0
249	20250304	164800	788551320	19650	19650	19650	19650	0
250	20250304	164700	788551320	19650	19650	19650	19650	0
251	20250304	164600	788551320	19650	19650	19650	19650	0
252	20250304	164500	788551320	19650	19650	19650	19650	0
253	20250304	164400	788551320	19650	19650	19650	19650	0
254	20250304	164300	788551320	19650	19650	19650	19650	0
255	20250304	164200	788551320	19650	19650	19650	19650	0
256	20250304	164100	788551320	19650	19650	19650	19650	0
257	20250304	164000	788551320	19650	19650	19650	19650	0
258	20250304	163900	788551320	19650	19650	19650	19650	0
259	20250304	163800	788551320	19650	19650	19650	19650	0
260	20250304	163700	788551320	19650	19650	19650	19650	0
261	20250304	163600	788551320	19650	19650	19650	19650	0
262	20250304	163500	788551320	19650	19650	19650	19650	0
263	20250304	163400	788551320	19650	19650	19650	19650	0
264	20250304	163300	788551320	19650	19650	19650	19650	0
265	20250304	163200	788551320	19650	19650	19650	19650	0
266	20250304	163100	788551320	19650	19650	19650	19650	0
267	20250304	163000	788551320	19650	19650	19650	19650	0
268	20250304	162900	788551320	19650	19650	19650	19650	0
269	20250304	162800	788551320	19650	19650	19650	19650	0
270	20250304	162700	788551320	19650	19650	19650	19650	0
271	20250304	162600	788551320	19650	19650	19650	19650	0
272	20250304	162500	788551320	19650	19650	19650	19650	1121
273	20250304	162400	788551320	19650	19650	19650	19650	0
274	20250304	162300	788551320	19650	19650	19650	19650	0
275	20250304	162200	788551320	19650	19650	19650	19650	0
276	20250304	162100	788551320	19650	19650	19650	19650	0
277	20250304	162000	788551320	19650	19650	19650	19650	0
278	20250304	161900	788551320	19650	19650	19650	19650	0
279	20250304	161800	788551320	19650	19650	19650	19650	0
280	20250304	161700	788551320	19650	19650	19650	19650	0
281	20250304	161600	788551320	19650	19650	19650	19650	0
282	20250304	161500	788551320	19650	19650	19650	19650	0
283	20250304	161400	788551320	19650	19650	19650	19650	0
284	20250304	161300	788551320	19650	19650	19650	19650	0
285	20250304	161200	788551320	19650	19650	19650	19650	0
286	20250304	161100	788551320	19650	19650	19650	19650	0
287	20250304	161000	788551320	19650	19650	19650	19650	0
288	20250304	160900	788551320	19650	19650	19650	19650	0
289	20250304	160800	788551320	19650	19650	19650	19650	0
290	20250304	160700	788551320	19650	19650	19650	19650	0
291	20250304	160600	788551320	19650	19650	19650	19650	0
292	20250304	160500	788551320	19650	19650	19650	19650	0
293	20250304	160400	788551320	19650	19650	19650	19650	0
294	20250304	160300	788551320	19650	19650	19650	19650	0
295	20250304	160200	788551320	19650	19650	19650	19650	0
296	20250304	160100	788551320	19650	19650	19650	19650	0
297	20250304	160000	788551320	19650	19650	19650	19650	0
298	20250304	155900	788551320	19650	19650	19650	19650	0
299	20250304	155800	788551320	19650	19650	19650	19650	0
300	20250304	155700	788551320	19650	19650	19650	19650	0
301	20250304	155600	788551320	19650	19650	19650	19650	0
302	20250304	155500	788551320	19650	19650	19650	19650	1121
303	20250304	155400	788551320	19650	19650	19650	19650	0
304	20250304	155300	788551320	19650	19650	19650	19650	0
305	20250304	155200	788551320	19650	19650	19650	19650	0
306	20250304	155100	788551320	19650	19650	19650	19650	0
307	20250304	155000	788551320	19650	19650	19650	19650	0
308	20250304	154900	788551320	19650	19650	19650	19650	0
309	20250304	154800	788551320	19650	19650	19650	19650	0
310	20250304	154700	788551320	19650	19650	19650	19650	0
311	20250304	154600	788551320	19650	19650	19650	19650	0
312	20250304	154500	788551320	19650	19650	19650	19650	0
313	20250304	154400	788551320	19650	19650	19650	19650	0
314	20250304	154300	788551320	19650	19650	19650	19650	0
315	20250304	154200	788551320	19650	19650	19650	19650	0
316	20250304	154100	788551320	19650	19650	19650	19650	0
317	20250304	154000	788551320	19650	19650	19650	19650	0
318	20250304	153900	788551320	19650	19650	19650	19650	0
319	20250304	153800	788551320	19650	19650	19650	19650	0
320	20250304	153700	788551320	19650	19650	19650	19650	0
321	20250304	153600	788551320	19650	19650	19650	19650	0
322	20250304	153500	788551320	19650	19650	19650	19650	0
323	20250304	153400	788551320	19650	19650	19650	19650	0
324	20250304	153300	788551320	19650	19650	19650	19650	0
325	20250304	153200	788551320	19650	19650	19650	19650	0
326	20250304	153100	788551320	19650	19650	19650	19650	0
327	20250304	153000	788551320	19650	19650	19650	19650	1121
328	20250304	152900	766523670	19650	19650	19650	19650	0
329	20250304	152800	766523670	19650	19650	19650	19650	0
330	20250304	152700	766523670	19650	19650	19650	19650	0
331	20250304	152600	766523670	19650	19650	19650	19650	0
332	20250304	152500	766523670	19650	19650	19650	19650	0
333	20250304	152400	766523670	19650	19650	19650	19650	0
334	20250304	152300	766523670	19650	19650	19650	19650	0
335	20250304	152200	766523670	19650	19650	19650	19650	0
336	20250304	152100	766523670	19650	19650	19650	19650	0
337	20250304	152000	766523670	19650	19650	19650	19650	0
338	20250304	151900	766523670	19650	19670	19670	19650	2
339	20250304	151800	766484350	19600	19670	19670	19600	101
340	20250304	151700	764504680	19560	19560	19560	19560	0
341	20250304	151600	764504680	19560	19640	19640	19560	600
342	20250304	151500	752760920	19640	19630	19640	19630	239
343	20250304	151400	748067135	19670	19650	19670	19640	156
344	20250304	151300	745003195	19670	19635	19670	19635	3
345	20250304	151200	744944250	19630	19630	19630	19630	0
346	20250304	151100	744944250	19630	19670	19670	19630	8
347	20250304	151000	744787030	19640	19670	19670	19630	302
348	20250304	150900	738846940	19690	19690	19690	19690	3
349	20250304	150800	738787870	19690	19680	19690	19680	2
350	20250304	150700	738748500	19690	19690	19690	19690	1
351	20250304	150600	738728810	19740	19740	19740	19740	0
352	20250304	150500	738728810	19740	19690	19740	19690	100
353	20250304	150400	736755740	19630	19670	19680	19600	453
354	20250304	150300	727872130	19620	19620	19620	19620	4
355	20250304	150200	727793650	19640	19640	19670	19640	122
356	20250304	150100	725396470	19630	19620	19630	19620	2
357	20250304	150000	725357220	19600	19620	19620	19600	200
358	20250304	145900	721437040	19630	19630	19630	19630	1
359	20250304	145800	721417410	19620	19620	19620	19620	12
360	20250304	145700	721181970	19580	19610	19610	19580	500
361	20250304	145600	711389040	19610	19610	19610	19610	4
362	20250304	145500	711310600	19620	19620	19620	19620	14
363	20250304	145400	711035920	19600	19610	19610	19600	53
364	20250304	145300	709997100	19610	19600	19610	19600	17
365	20250304	145200	709663880	19600	19600	19600	19600	0
366	20250304	145100	709663880	19600	19600	19600	19600	5
367	20250304	145000	709565880	19590	19590	19590	19590	0
368	20250304	144900	709565880	19590	19600	19600	19590	28
369	20250304	144800	709017350	19600	19600	19600	19600	11
370	20250304	144700	708801750	19615	19600	19615	19600	65
371	20250304	144600	707527000	19640	19640	19640	19640	0
372	20250304	144500	707527000	19640	19640	19640	19640	0
373	20250304	144400	707527000	19640	19630	19640	19630	25
374	20250304	144300	707036010	19620	19620	19620	19620	22
375	20250304	144200	706604370	19620	19620	19620	19620	1
376	20250304	144100	706584750	19620	19620	19620	19620	0
377	20250304	144000	706584750	19620	19620	19620	19620	0
378	20250304	143900	706584750	19620	19620	19620	19620	0
379	20250304	143800	706584750	19620	19620	19620	19620	20
380	20250304	143700	706192350	19600	19600	19600	19600	6
381	20250304	143600	706074750	19580	19580	19580	19580	0
382	20250304	143500	706074750	19580	19580	19580	19580	50
383	20250304	143400	705095750	19570	19570	19570	19570	0
384	20250304	143300	705095750	19570	19570	19570	19570	21
385	20250304	143200	704684780	19580	19570	19580	19540	771
386	20250304	143100	689607100	19600	19600	19600	19600	100
387	20250304	143000	687647100	19570	19630	19630	19570	438
388	20250304	142900	679070710	19630	19620	19630	19600	201
389	20250304	142800	675129480	19620	19620	19620	19620	0
390	20250304	142700	675129480	19620	19620	19620	19620	0
391	20250304	142600	675129480	19620	19620	19620	19620	0
392	20250304	142500	675129480	19620	19620	19620	19620	0
393	20250304	142400	675129480	19620	19620	19620	19620	1
394	20250304	142300	675109860	19670	19620	19670	19620	10
395	20250304	142200	674913250	19610	19610	19610	19610	106
396	20250304	142100	672834590	19610	19610	19610	19610	6
397	20250304	142000	672716930	19620	19620	19620	19620	12
398	20250304	141900	672481490	19620	19620	19650	19620	3
399	20250304	141800	672422600	19620	19620	19620	19590	51
400	20250304	141700	671423030	19630	19620	19640	19620	3
401	20250304	141600	671364140	19610	19610	19610	19610	15
402	20250304	141500	671069990	19610	19610	19610	19610	0
403	20250304	141400	671069990	19610	19610	19610	19610	0
404	20250304	141300	671069990	19610	19610	19610	19610	0
405	20250304	141200	671069990	19610	19610	19610	19610	0
406	20250304	141100	671069990	19610	19610	19610	19610	3
407	20250304	141000	671011160	19570	19570	19570	19570	79
408	20250304	140900	669465130	19580	19630	19630	19580	256
409	20250304	140800	664446130	19620	19620	19620	19620	5
410	20250304	140700	664348030	19620	19620	19620	19620	1
411	20250304	140600	664328410	19620	19620	19620	19620	0
412	20250304	140500	664328410	19620	19620	19620	19620	0
413	20250304	140400	664328410	19620	19620	19620	19620	0
414	20250304	140300	664328410	19620	19620	19620	19620	21
415	20250304	140200	663916390	19620	19620	19620	19620	0
416	20250304	140100	663916390	19620	19620	19620	19620	44
417	20250304	140000	663053110	19620	19620	19620	19580	52
418	20250304	135900	662034870	19580	19550	19580	19550	16
419	20250304	135800	661722040	19580	19580	19580	19580	0
420	20250304	135700	661722040	19580	19580	19580	19580	0
421	20250304	135600	661722040	19580	19580	19580	19580	4
422	20250304	135500	661643720	19580	19540	19580	19540	40
423	20250304	135400	660861500	19540	19560	19560	19540	86
424	20250304	135300	659180220	19570	19570	19570	19570	1
425	20250304	135200	659160650	19580	19580	19580	19580	0
426	20250304	135100	659160650	19580	19590	19590	19580	30
427	20250304	135000	658573110	19590	19590	19590	19590	0
428	20250304	134900	658573110	19590	19620	19620	19590	8
429	20250304	134800	658416270	19620	19620	19620	19620	0
430	20250304	134700	658416270	19620	19620	19620	19620	0
431	20250304	134600	658416270	19620	19620	19620	19620	0
432	20250304	134500	658416270	19620	19600	19620	19600	217
433	20250304	134400	654162830	19600	19600	19600	19600	4
434	20250304	134300	654084430	19600	19600	19600	19600	3
435	20250304	134200	654025630	19600	19590	19600	19580	102
436	20250304	134100	652028120	19590	19590	19590	19590	4
437	20250304	134000	651949760	19610	19610	19610	19610	0
438	20250304	133900	651949760	19610	19630	19630	19610	124
439	20250304	133800	649517070	19630	19630	19630	19630	14
440	20250304	133700	649242250	19670	19690	19690	19660	340
441	20250304	133600	642553570	19690	19690	19690	19690	0
442	20250304	133500	642553570	19690	19690	19690	19690	0
443	20250304	133400	642553570	19690	19700	19700	19690	305
444	20250304	133300	636547290	19700	19720	19720	19700	500
445	20250304	133200	626691910	19740	19740	19740	19740	0
446	20250304	133100	626691910	19740	19720	19740	19720	51
447	20250304	133000	625686170	19710	19710	19710	19710	0
448	20250304	132900	625686170	19710	19710	19710	19710	97
449	20250304	132800	623774300	19710	19710	19710	19710	2
450	20250304	132700	623734880	19710	19720	19720	19710	408
451	20250304	132600	615692820	19750	19750	19750	19750	190
452	20250304	132500	611940320	19750	19750	19750	19750	0
453	20250304	132400	611940320	19750	19750	19750	19750	301
454	20250304	132300	605995570	19750	19750	19750	19750	0
455	20250304	132200	605995570	19750	19750	19750	19750	0
456	20250304	132100	605995570	19750	19750	19750	19750	0
457	20250304	132000	605995570	19750	19750	19750	19750	13
458	20250304	131900	605738820	19750	19710	19750	19710	134
459	20250304	131800	603097600	19710	19710	19710	19710	10
460	20250304	131700	602900500	19700	19700	19700	19700	0
461	20250304	131600	602900500	19700	19700	19700	19700	1
462	20250304	131500	602880800	19710	19710	19710	19710	0
463	20250304	131400	602880800	19710	19700	19710	19700	210
464	20250304	131300	598742730	19700	19700	19700	19700	7
465	20250304	131200	598604830	19710	19710	19710	19710	84
466	20250304	131100	596949190	19730	19730	19730	19730	55
467	20250304	131000	595864040	19730	19730	19730	19730	8
468	20250304	130900	595706200	19740	19740	19740	19740	0
469	20250304	130800	595706200	19740	19740	19740	19740	0
470	20250304	130700	595706200	19740	19740	19740	19740	1
471	20250304	130600	595686460	19740	19740	19740	19740	1
472	20250304	130500	595666720	19740	19740	19740	19740	13
473	20250304	130400	595410100	19750	19750	19750	19750	0
474	20250304	130300	595410100	19750	19760	19790	19750	241
475	20250304	130200	590648130	19780	19780	19780	19780	0
476	20250304	130100	590648130	19780	19780	19780	19780	200
477	20250304	130000	586692130	19790	19790	19790	19790	1
478	20250304	125900	586672340	19780	19760	19780	19760	116
479	20250304	125800	584379640	19760	19760	19760	19760	1
480	20250304	125700	584359880	19750	19750	19750	19750	128
481	20250304	125600	581831880	19730	19715	19730	19715	211
482	20250304	125500	577670180	19720	19720	19720	19720	0
483	20250304	125400	577670180	19720	19720	19720	19720	1
484	20250304	125300	577650460	19730	19730	19730	19730	0
485	20250304	125200	577650460	19730	19730	19730	19730	0
486	20250304	125100	577650460	19730	19730	19730	19730	0
487	20250304	125000	577650460	19730	19750	19750	19730	195
488	20250304	124900	573801560	19730	19720	19730	19720	209
489	20250304	124800	569678070	19710	19710	19710	19710	2
490	20250304	124700	569638650	19710	19710	19710	19710	17
491	20250304	124600	569303580	19710	19730	19730	19710	352
492	20250304	124500	562361660	19750	19750	19750	19750	0
493	20250304	124400	562361660	19750	19750	19750	19750	0
494	20250304	124300	562361660	19750	19750	19750	19750	1
495	20250304	124200	562341910	19750	19750	19750	19750	1
496	20250304	124100	562322160	19730	19730	19730	19730	300
497	20250304	124000	556403160	19730	19730	19730	19730	0
498	20250304	123900	556403160	19730	19740	19740	19730	132
499	20250304	123800	553797550	19740	19740	19740	19740	0
500	20250304	123700	553797550	19740	19740	19740	19740	2
501	20250304	123600	553758070	19780	19800	19800	19780	106
502	20250304	123500	551660380	19780	19840	19860	19780	308
503	20250304	123400	545549960	19840	19820	19840	19820	85
504	20250304	123300	543864440	19810	19780	19810	19780	554
505	20250304	123200	532896590	19780	19770	19780	19770	21
506	20250304	123100	532481410	19790	19790	19790	19790	0
507	20250304	123000	532481410	19790	19770	19790	19770	63
508	20250304	122900	531234840	19740	19760	19770	19740	230
509	20250304	122800	526693850	19740	19740	19740	19740	12
510	20250304	122700	526456970	19740	19740	19740	19740	0
511	20250304	122600	526456970	19740	19740	19740	19740	0
512	20250304	122500	526456970	19740	19740	19740	19740	0
513	20250304	122400	526456970	19740	19740	19740	19740	0
514	20250304	122300	526456970	19740	19740	19740	19740	6
515	20250304	122200	526338530	19700	19700	19700	19700	0
516	20250304	122100	526338530	19700	19750	19770	19700	194
517	20250304	122000	522510050	19730	19730	19730	19730	0
518	20250304	121900	522510050	19730	19740	19740	19730	101
519	20250304	121800	520517210	19740	19740	19740	19740	4
520	20250304	121700	520438250	19770	19770	19770	19770	2
521	20250304	121600	520398710	19740	19740	19740	19740	0
522	20250304	121500	520398710	19740	19740	19740	19740	0
523	20250304	121400	520398710	19740	19740	19740	19740	186
524	20250304	121300	516727070	19750	19750	19750	19750	100
525	20250304	121200	514752070	19770	19770	19770	19770	0
526	20250304	121100	514752070	19770	19760	19770	19760	3
527	20250304	121000	514692780	19760	19750	19760	19750	151
528	20250304	120900	511710520	19750	19760	19760	19750	4
529	20250304	120800	511631500	19750	19750	19750	19750	1
530	20250304	120700	511611750	19760	19720	19760	19720	27
531	20250304	120600	511079270	19760	19760	19760	19760	1
532	20250304	120500	511059510	19770	19770	19770	19770	0
533	20250304	120400	511059510	19770	19750	19780	19750	152
534	20250304	120300	508053450	19750	19720	19750	19720	13
535	20250304	120200	507796950	19700	19700	19700	19700	0
536	20250304	120100	507796950	19700	19710	19710	19700	4
537	20250304	120000	507718130	19740	19690	19740	19690	3
538	20250304	115900	507658970	19780	19780	19780	19780	0
539	20250304	115800	507658970	19780	19720	19780	19720	430
540	20250304	115700	499156970	19720	19720	19770	19680	133
541	20250304	115600	496535590	19730	19720	19770	19720	12
542	20250304	115500	496298520	19740	19720	19770	19720	52
543	20250304	115400	495270735	19740	19780	19780	19740	18
544	20250304	115300	494914735	19780	19750	19780	19750	46
545	20250304	115200	494004915	19780	19720	19780	19720	124
546	20250304	115100	491556060	19720	19720	19720	19720	2
547	20250304	115000	491516620	19740	19740	19740	19740	0
548	20250304	114900	491516620	19740	19710	19740	19710	10
549	20250304	114800	491319360	19680	19680	19680	19680	0
550	20250304	114700	491319360	19680	19700	19710	19680	118
551	20250304	114600	488995930	19690	19680	19690	19680	21
552	20250304	114500	488582620	19680	19640	19680	19640	165
553	20250304	114400	485335500	19640	19640	19640	19640	5
554	20250304	114300	485237300	19630	19630	19630	19630	0
555	20250304	114200	485237300	19630	19630	19630	19630	0
556	20250304	114100	485237300	19630	19630	19630	19630	1
557	20250304	114000	485217670	19640	19640	19640	19640	0
558	20250304	113900	485217670	19640	19640	19640	19640	0
559	20250304	113800	485217670	19640	19640	19640	19640	0
560	20250304	113700	485217670	19640	19640	19640	19640	112
561	20250304	113600	483017990	19600	19630	19650	19600	303
562	20250304	113500	477079110	19650	19620	19650	19620	3
563	20250304	113400	477020210	19650	19620	19650	19620	3
564	20250304	113300	476961320	19640	19640	19640	19640	0
565	20250304	113200	476961320	19640	19610	19650	19610	102
566	20250304	113100	474957100	19620	19620	19640	19590	6
567	20250304	113000	474839410	19590	19630	19660	19590	509
568	20250304	112900	464839830	19630	19550	19630	19550	15
569	20250304	112800	464546500	19550	19540	19550	19540	2
570	20250304	112700	464507410	19550	19550	19550	19550	0
571	20250304	112600	464507410	19550	19550	19550	19550	0
572	20250304	112500	464507410	19550	19550	19550	19550	0
573	20250304	112400	464507410	19550	19550	19550	19550	1
574	20250304	112300	464487860	19550	19550	19550	19550	0
575	20250304	112200	464487860	19550	19500	19550	19500	14
576	20250304	112100	464214490	19500	19500	19500	19500	0
577	20250304	112000	464214490	19500	19470	19500	19470	263
578	20250304	111900	459090160	19450	19450	19450	19450	0
579	20250304	111800	459090160	19450	19450	19450	19450	0
580	20250304	111700	459090160	19450	19470	19470	19450	132
581	20250304	111600	456522560	19470	19470	19470	19470	3
582	20250304	111500	456464150	19440	19480	19480	19440	939
583	20250304	111400	438190250	19480	19480	19480	19480	0
584	20250304	111300	438190250	19480	19480	19480	19480	0
585	20250304	111200	438190250	19480	19480	19480	19480	0
586	20250304	111100	438190250	19480	19510	19510	19480	144
587	20250304	111000	435382850	19510	19510	19510	19510	0
588	20250304	110900	435382850	19510	19510	19510	19510	0
589	20250304	110800	435382850	19510	19510	19510	19510	70
590	20250304	110700	434017150	19550	19550	19550	19540	3
591	20250304	110600	433958510	19500	19500	19510	19500	461
592	20250304	110500	424968950	19500	19500	19500	19500	0
593	20250304	110400	424968950	19500	19500	19500	19500	20
594	20250304	110300	424578950	19500	19500	19500	19500	1
595	20250304	110200	424559450	19480	19480	19480	19480	0
596	20250304	110100	424559450	19480	19490	19490	19480	76
597	20250304	110000	423078730	19490	19500	19500	19490	6
598	20250304	105900	422961780	19500	19500	19500	19500	0
599	20250304	105800	422961780	19500	19500	19500	19500	105
600	20250304	105700	420914280	19500	19520	19520	19500	244
601	20250304	105600	416154530	19530	19530	19530	19530	0
602	20250304	105500	416154530	19530	19530	19530	19530	32
603	20250304	105400	415529570	19530	19530	19530	19530	0
604	20250304	105300	415529570	19530	19530	19530	19530	42
605	20250304	105200	414709310	19510	19510	19510	19510	0
606	20250304	105100	414709310	19510	19510	19510	19510	3
607	20250304	105000	414650780	19510	19510	19510	19510	3
608	20250304	104900	414592250	19480	19480	19480	19480	16
609	20250304	104800	414280570	19480	19480	19480	19480	0
610	20250304	104700	414280570	19480	19480	19480	19480	0
611	20250304	104600	414280570	19480	19490	19490	19480	9
612	20250304	104500	414105240	19490	19490	19490	19490	0
613	20250304	104400	414105240	19490	19520	19520	19490	351
614	20250304	104300	407260500	19550	19550	19550	19550	0
615	20250304	104200	407260500	19550	19510	19550	19510	52
616	20250304	104100	406245920	19510	19560	19570	19500	100
617	20250304	104000	404293810	19540	19550	19570	19520	149
618	20250304	103900	401385120	19570	19550	19570	19550	15
619	20250304	103800	401091720	19560	19530	19560	19530	129
620	20250304	103700	398571250	19490	19490	19490	19490	1
621	20250304	103600	398551760	19500	19500	19500	19500	42
622	20250304	103500	397732760	19480	19500	19500	19480	39
623	20250304	103400	396973020	19500	19500	19500	19500	23
624	20250304	103300	396524520	19460	19460	19460	19460	141
625	20250304	103200	393780660	19460	19440	19470	19430	687
626	20250304	103100	380421540	19450	19520	19520	19450	600
627	20250304	103000	368730150	19530	19540	19570	19530	98
628	20250304	102900	366813210	19540	19600	19600	19540	180
629	20250304	102800	363291820	19600	19580	19600	19580	71
630	20250304	102700	361901400	19600	19610	19610	19600	88
631	20250304	102600	360176590	19600	19670	19670	19600	241
632	20250304	102500	355444690	19670	19690	19690	19670	163
633	20250304	102400	352238050	19690	19700	19700	19690	100
634	20250304	102300	350268950	19710	19750	19760	19710	520
635	20250304	102200	340019380	19760	19750	19760	19750	2
636	20250304	102100	339979870	19720	19720	19720	19720	107
637	20250304	102000	337869830	19710	19750	19790	19710	176
638	20250304	101900	334397200	19730	19730	19730	19730	205
639	20250304	101800	330352550	19790	19760	19790	19760	151
640	20250304	101700	327364470	19780	19770	19780	19740	18
641	20250304	101600	327008830	19790	19695	19790	19695	531
642	20250304	101500	316513390	19695	19695	19695	19695	1
643	20250304	101400	316493695	19690	19685	19690	19685	2
644	20250304	101300	316454320	19680	19680	19680	19680	1
645	20250304	101200	316434640	19670	19670	19670	19670	95
646	20250304	101100	314565990	19670	19650	19670	19650	272
647	20250304	101000	309220950	19640	19650	19650	19640	90
648	20250304	100900	307452630	19650	19650	19650	19650	50
649	20250304	100800	306470130	19640	19670	19670	19640	126
650	20250304	100700	303993190	19700	19700	19700	19700	31
651	20250304	100600	303382490	19730	19700	19730	19700	473
652	20250304	100500	294063710	19690	19660	19690	19660	419
653	20250304	100400	285818430	19660	19660	19660	19660	1
654	20250304	100300	285798770	19660	19660	19660	19660	1
655	20250304	100200	285779110	19630	19630	19630	19630	0
656	20250304	100100	285779110	19630	19700	19700	19630	353
657	20250304	100000	278839340	19700	19700	19700	19700	2
658	20250304	095900	278799940	19700	19690	19700	19690	18
659	20250304	095800	278445510	19690	19700	19700	19660	7
660	20250304	095700	278307760	19700	19630	19700	19630	118
661	20250304	095600	275987440	19640	19600	19660	19580	232
662	20250304	095500	271440760	19570	19590	19590	19570	292
663	20250304	095400	265721100	19590	19670	19670	19590	469
664	20250304	095300	256515860	19600	19590	19620	19570	7
665	20250304	095200	256378660	19570	19530	19570	19520	137
666	20250304	095100	253702610	19530	19530	19530	19530	0
667	20250304	095000	253702610	19530	19530	19530	19530	17
668	20250304	094900	253370600	19680	19510	19680	19500	75
669	20250304	094800	251907550	19520	19520	19570	19520	19
670	20250304	094700	251536470	19520	19520	19520	19520	0
671	20250304	094600	251536470	19520	19710	19710	19520	155
672	20250304	094500	248506840	19710	19520	19710	19520	118
673	20250304	094400	246187380	19500	19500	19500	19500	67
674	20250304	094300	244880880	19480	19430	19500	19430	714
675	20250304	094200	230996350	19450	19460	19460	19440	342
676	20250304	094100	224345170	19470	19500	19500	19470	527
677	20250304	094000	214069380	19470	19470	19470	19470	0
678	20250304	093900	214069380	19470	19510	19510	19470	818
679	20250304	093800	198125070	19500	19520	19560	19490	291
680	20250304	093700	192447640	19520	19520	19520	19520	58
681	20250304	093600	191315480	19520	19590	19590	19520	536
682	20250304	093500	180836740	19580	19590	19590	19580	52
683	20250304	093400	179818080	19620	19560	19620	19560	268
684	20250304	093300	174575160	19560	19620	19620	19560	37
685	20250304	093200	173851380	19560	19590	19590	19550	1061
686	20250304	093100	153088110	19600	19630	19630	19600	376
687	20250304	093000	145716290	19650	19650	19650	19650	20
688	20250304	092900	145323290	19650	19650	19650	19650	1
689	20250304	092800	145303640	19650	19640	19650	19640	65
690	20250304	092700	144026420	19650	19620	19650	19620	60
691	20250304	092600	142849140	19620	19630	19630	19620	60
692	20250304	092500	141671350	19630	19630	19630	19630	10
693	20250304	092400	141475050	19660	19630	19660	19620	398
694	20250304	092300	133662990	19620	19630	19630	19620	144
695	20250304	092200	130837340	19650	19660	19720	19650	494
696	20250304	092100	121111590	19660	19660	19660	19660	1
697	20250304	092000	121091930	19700	19660	19700	19640	107
698	20250304	091900	118988250	19640	19590	19640	19590	120
699	20250304	091800	116632450	19590	19600	19600	19590	8
700	20250304	091700	116475720	19620	19620	19620	19620	184
701	20250304	091600	112865640	19570	19560	19570	19560	79
702	20250304	091500	111320000	19600	19620	19620	19600	189
703	20250304	091400	107613600	19620	19640	19640	19620	306
704	20250304	091300	101605800	19640	19650	19650	19640	244
705	20250304	091200	96812740	19710	19710	19710	19680	125
706	20250304	091100	94349060	19730	19600	19730	19600	68
707	20250304	091000	93009980	19670	19520	19670	19520	218
708	20250304	090900	88743470	19510	19500	19510	19500	57
709	20250304	090800	87631870	19500	19560	19560	19480	286
710	20250304	090700	82052890	19500	19485	19500	19485	161
711	20250304	090600	78914995	19480	19585	19585	19480	113
712	20250304	090500	76710805	19500	19580	19580	19500	376
713	20250304	090400	69366475	19610	19670	19670	19570	269
714	20250304	090300	64086855	19700	19760	19775	19700	1253
715	20250304	090200	39358300	19760	19800	19810	19760	96
716	20250304	090100	37458560	19800	19810	19810	19800	1501
717	20250304	090000	7723760	19810	19880	19880	19720	391