KissMeData/086890/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200300	1276212475	5860	5860	5860	5860	2973
3	20250304	200200	1276212475	5860	5860	5860	5860	0
4	20250304	200100	1276212475	5860	5860	5860	5860	0
5	20250304	200000	1276212475	5860	5860	5860	5860	0
6	20250304	195900	1276212475	5860	5860	5860	5860	0
7	20250304	195800	1276212475	5860	5860	5860	5860	0
8	20250304	195700	1276212475	5860	5860	5860	5860	0
9	20250304	195600	1276212475	5860	5860	5860	5860	0
10	20250304	195500	1276212475	5860	5860	5860	5860	0
11	20250304	195400	1276212475	5860	5860	5860	5860	0
12	20250304	195300	1276212475	5860	5860	5860	5860	0
13	20250304	195200	1276212475	5860	5860	5860	5860	0
14	20250304	195100	1276212475	5860	5860	5860	5860	0
15	20250304	195000	1276212475	5860	5860	5860	5860	0
16	20250304	194900	1276212475	5860	5860	5860	5860	0
17	20250304	194800	1276212475	5860	5860	5860	5860	0
18	20250304	194700	1276212475	5860	5860	5860	5860	0
19	20250304	194600	1276212475	5860	5860	5860	5860	0
20	20250304	194500	1276212475	5860	5860	5860	5860	0
21	20250304	194400	1276212475	5860	5860	5860	5860	0
22	20250304	194300	1276212475	5860	5860	5860	5860	0
23	20250304	194200	1276212475	5860	5860	5860	5860	0
24	20250304	194100	1276212475	5860	5860	5860	5860	0
25	20250304	194000	1276212475	5860	5860	5860	5860	0
26	20250304	193900	1276212475	5860	5860	5860	5860	0
27	20250304	193800	1276212475	5860	5860	5860	5860	0
28	20250304	193700	1276212475	5860	5860	5860	5860	0
29	20250304	193600	1276212475	5860	5860	5860	5860	0
30	20250304	193500	1276212475	5860	5860	5860	5860	0
31	20250304	193400	1276212475	5860	5860	5860	5860	0
32	20250304	193300	1276212475	5860	5860	5860	5860	2973
33	20250304	193200	1276212475	5860	5860	5860	5860	0
34	20250304	193100	1276212475	5860	5860	5860	5860	0
35	20250304	193000	1276212475	5860	5860	5860	5860	0
36	20250304	192900	1276212475	5860	5860	5860	5860	0
37	20250304	192800	1276212475	5860	5860	5860	5860	0
38	20250304	192700	1276212475	5860	5860	5860	5860	0
39	20250304	192600	1276212475	5860	5860	5860	5860	0
40	20250304	192500	1276212475	5860	5860	5860	5860	0
41	20250304	192400	1276212475	5860	5860	5860	5860	0
42	20250304	192300	1276212475	5860	5860	5860	5860	0
43	20250304	192200	1276212475	5860	5860	5860	5860	0
44	20250304	192100	1276212475	5860	5860	5860	5860	0
45	20250304	192000	1276212475	5860	5860	5860	5860	0
46	20250304	191900	1276212475	5860	5860	5860	5860	0
47	20250304	191800	1276212475	5860	5860	5860	5860	0
48	20250304	191700	1276212475	5860	5860	5860	5860	0
49	20250304	191600	1276212475	5860	5860	5860	5860	0
50	20250304	191500	1276212475	5860	5860	5860	5860	0
51	20250304	191400	1276212475	5860	5860	5860	5860	0
52	20250304	191300	1276212475	5860	5860	5860	5860	0
53	20250304	191200	1276212475	5860	5860	5860	5860	0
54	20250304	191100	1276212475	5860	5860	5860	5860	0
55	20250304	191000	1276212475	5860	5860	5860	5860	0
56	20250304	190900	1276212475	5860	5860	5860	5860	0
57	20250304	190800	1276212475	5860	5860	5860	5860	0
58	20250304	190700	1276212475	5860	5860	5860	5860	0
59	20250304	190600	1276212475	5860	5860	5860	5860	0
60	20250304	190500	1276212475	5860	5860	5860	5860	0
61	20250304	190400	1276212475	5860	5860	5860	5860	0
62	20250304	190300	1276212475	5860	5860	5860	5860	2973
63	20250304	190200	1276212475	5860	5860	5860	5860	0
64	20250304	190100	1276212475	5860	5860	5860	5860	0
65	20250304	190000	1276212475	5860	5860	5860	5860	0
66	20250304	185900	1276212475	5860	5860	5860	5860	0
67	20250304	185800	1276212475	5860	5860	5860	5860	0
68	20250304	185700	1276212475	5860	5860	5860	5860	0
69	20250304	185600	1276212475	5860	5860	5860	5860	0
70	20250304	185500	1276212475	5860	5860	5860	5860	0
71	20250304	185400	1276212475	5860	5860	5860	5860	0
72	20250304	185300	1276212475	5860	5860	5860	5860	0
73	20250304	185200	1276212475	5860	5860	5860	5860	0
74	20250304	185100	1276212475	5860	5860	5860	5860	0
75	20250304	185000	1276212475	5860	5860	5860	5860	0
76	20250304	184900	1276212475	5860	5860	5860	5860	0
77	20250304	184800	1276212475	5860	5860	5860	5860	0
78	20250304	184700	1276212475	5860	5860	5860	5860	0
79	20250304	184600	1276212475	5860	5860	5860	5860	0
80	20250304	184500	1276212475	5860	5860	5860	5860	0
81	20250304	184400	1276212475	5860	5860	5860	5860	0
82	20250304	184300	1276212475	5860	5860	5860	5860	0
83	20250304	184200	1276212475	5860	5860	5860	5860	0
84	20250304	184100	1276212475	5860	5860	5860	5860	0
85	20250304	184000	1276212475	5860	5860	5860	5860	0
86	20250304	183900	1276212475	5860	5860	5860	5860	0
87	20250304	183800	1276212475	5860	5860	5860	5860	0
88	20250304	183700	1276212475	5860	5860	5860	5860	0
89	20250304	183600	1276212475	5860	5860	5860	5860	0
90	20250304	183500	1276212475	5860	5860	5860	5860	0
91	20250304	183400	1276212475	5860	5860	5860	5860	0
92	20250304	183300	1276212475	5860	5860	5860	5860	2973
93	20250304	183200	1276212475	5860	5860	5860	5860	0
94	20250304	183100	1276212475	5860	5860	5860	5860	0
95	20250304	183000	1276212475	5860	5860	5860	5860	0
96	20250304	182900	1276212475	5860	5860	5860	5860	0
97	20250304	182800	1276212475	5860	5860	5860	5860	0
98	20250304	182700	1276212475	5860	5860	5860	5860	0
99	20250304	182600	1276212475	5860	5860	5860	5860	0
100	20250304	182500	1276212475	5860	5860	5860	5860	0
101	20250304	182400	1276212475	5860	5860	5860	5860	0
102	20250304	182300	1276212475	5860	5860	5860	5860	0
103	20250304	182200	1276212475	5860	5860	5860	5860	0
104	20250304	182100	1276212475	5860	5860	5860	5860	0
105	20250304	182000	1276212475	5860	5860	5860	5860	0
106	20250304	181900	1276212475	5860	5860	5860	5860	0
107	20250304	181800	1276212475	5860	5860	5860	5860	0
108	20250304	181700	1276212475	5860	5860	5860	5860	0
109	20250304	181600	1276212475	5860	5860	5860	5860	0
110	20250304	181500	1276212475	5860	5860	5860	5860	0
111	20250304	181400	1276212475	5860	5860	5860	5860	0
112	20250304	181300	1276212475	5860	5860	5860	5860	0
113	20250304	181200	1276212475	5860	5860	5860	5860	0
114	20250304	181100	1276212475	5860	5860	5860	5860	0
115	20250304	181000	1276212475	5860	5860	5860	5860	0
116	20250304	180900	1276212475	5860	5860	5860	5860	0
117	20250304	180800	1276212475	5860	5860	5860	5860	0
118	20250304	180700	1276212475	5860	5860	5860	5860	0
119	20250304	180600	1276212475	5860	5860	5860	5860	0
120	20250304	180500	1276212475	5860	5860	5860	5860	0
121	20250304	180400	1276212475	5860	5860	5860	5860	0
122	20250304	180300	1276212475	5860	5860	5860	5860	2973
123	20250304	180200	1276212475	5860	5860	5860	5860	0
124	20250304	180100	1276212475	5860	5860	5860	5860	0
125	20250304	180000	1276212475	5860	5860	5860	5860	0
126	20250304	175900	1276212475	5860	5860	5860	5860	0
127	20250304	175800	1276212475	5860	5860	5860	5860	0
128	20250304	175700	1276212475	5860	5860	5860	5860	0
129	20250304	175600	1276212475	5860	5860	5860	5860	0
130	20250304	175500	1276212475	5860	5860	5860	5860	0
131	20250304	175400	1276212475	5860	5860	5860	5860	0
132	20250304	175300	1276212475	5860	5860	5860	5860	0
133	20250304	175200	1276212475	5860	5860	5860	5860	0
134	20250304	175100	1276212475	5860	5860	5860	5860	0
135	20250304	175000	1276212475	5860	5860	5860	5860	0
136	20250304	174900	1276212475	5860	5860	5860	5860	0
137	20250304	174800	1276212475	5860	5860	5860	5860	0
138	20250304	174700	1276212475	5860	5860	5860	5860	0
139	20250304	174600	1276212475	5860	5860	5860	5860	0
140	20250304	174500	1276212475	5860	5860	5860	5860	0
141	20250304	174400	1276212475	5860	5860	5860	5860	0
142	20250304	174300	1276212475	5860	5860	5860	5860	0
143	20250304	174200	1276212475	5860	5860	5860	5860	0
144	20250304	174100	1276212475	5860	5860	5860	5860	0
145	20250304	174000	1276212475	5860	5860	5860	5860	0
146	20250304	173900	1276212475	5860	5860	5860	5860	0
147	20250304	173800	1276212475	5860	5860	5860	5860	0
148	20250304	173700	1276212475	5860	5860	5860	5860	0
149	20250304	173600	1276212475	5860	5860	5860	5860	0
150	20250304	173500	1276212475	5860	5860	5860	5860	0
151	20250304	173400	1276212475	5860	5860	5860	5860	0
152	20250304	173300	1276212475	5860	5860	5860	5860	2973
153	20250304	173200	1276212475	5860	5860	5860	5860	0
154	20250304	173100	1276212475	5860	5860	5860	5860	0
155	20250304	173000	1276212475	5860	5860	5860	5860	0
156	20250304	172900	1276212475	5860	5860	5860	5860	0
157	20250304	172800	1276212475	5860	5860	5860	5860	0
158	20250304	172700	1276212475	5860	5860	5860	5860	0
159	20250304	172600	1276212475	5860	5860	5860	5860	0
160	20250304	172500	1276212475	5860	5860	5860	5860	0
161	20250304	172400	1276212475	5860	5860	5860	5860	0
162	20250304	172300	1276212475	5860	5860	5860	5860	0
163	20250304	172200	1276212475	5860	5860	5860	5860	0
164	20250304	172100	1276212475	5860	5860	5860	5860	0
165	20250304	172000	1276212475	5860	5860	5860	5860	0
166	20250304	171900	1276212475	5860	5860	5860	5860	0
167	20250304	171800	1276212475	5860	5860	5860	5860	0
168	20250304	171700	1276212475	5860	5860	5860	5860	0
169	20250304	171600	1276212475	5860	5860	5860	5860	0
170	20250304	171500	1276212475	5860	5860	5860	5860	0
171	20250304	171400	1276212475	5860	5860	5860	5860	0
172	20250304	171300	1276212475	5860	5860	5860	5860	0
173	20250304	171200	1276212475	5860	5860	5860	5860	0
174	20250304	171100	1276212475	5860	5860	5860	5860	0
175	20250304	171000	1276212475	5860	5860	5860	5860	0
176	20250304	170900	1276212475	5860	5860	5860	5860	0
177	20250304	170800	1276212475	5860	5860	5860	5860	0
178	20250304	170700	1276212475	5860	5860	5860	5860	0
179	20250304	170600	1276212475	5860	5860	5860	5860	0
180	20250304	170500	1276212475	5860	5860	5860	5860	0
181	20250304	170400	1276212475	5860	5860	5860	5860	0
182	20250304	170300	1276212475	5860	5860	5860	5860	2973
183	20250304	170200	1276212475	5860	5860	5860	5860	0
184	20250304	170100	1276212475	5860	5860	5860	5860	0
185	20250304	170000	1276212475	5860	5860	5860	5860	0
186	20250304	165900	1276212475	5860	5860	5860	5860	0
187	20250304	165800	1276212475	5860	5860	5860	5860	0
188	20250304	165700	1276212475	5860	5860	5860	5860	0
189	20250304	165600	1276212475	5860	5860	5860	5860	0
190	20250304	165500	1276212475	5860	5860	5860	5860	0
191	20250304	165400	1276212475	5860	5860	5860	5860	0
192	20250304	165300	1276212475	5860	5860	5860	5860	0
193	20250304	165200	1276212475	5860	5860	5860	5860	0
194	20250304	165100	1276212475	5860	5860	5860	5860	0
195	20250304	165000	1276212475	5860	5860	5860	5860	0
196	20250304	164900	1276212475	5860	5860	5860	5860	0
197	20250304	164800	1276212475	5860	5860	5860	5860	0
198	20250304	164700	1276212475	5860	5860	5860	5860	0
199	20250304	164600	1276212475	5860	5860	5860	5860	0
200	20250304	164500	1276212475	5860	5860	5860	5860	0
201	20250304	164400	1276212475	5860	5860	5860	5860	0
202	20250304	164300	1276212475	5860	5860	5860	5860	0
203	20250304	164200	1276212475	5860	5860	5860	5860	0
204	20250304	164100	1276212475	5860	5860	5860	5860	0
205	20250304	164000	1276212475	5860	5860	5860	5860	0
206	20250304	163900	1276212475	5860	5860	5860	5860	0
207	20250304	163800	1276212475	5860	5860	5860	5860	0
208	20250304	163700	1276212475	5860	5860	5860	5860	0
209	20250304	163600	1276212475	5860	5860	5860	5860	0
210	20250304	163500	1276212475	5860	5860	5860	5860	0
211	20250304	163400	1276212475	5860	5860	5860	5860	0
212	20250304	163300	1276212475	5860	5860	5860	5860	2973
213	20250304	163200	1276212475	5860	5860	5860	5860	0
214	20250304	163100	1276212475	5860	5860	5860	5860	0
215	20250304	163000	1276212475	5860	5860	5860	5860	0
216	20250304	162900	1276212475	5860	5860	5860	5860	0
217	20250304	162800	1276212475	5860	5860	5860	5860	0
218	20250304	162700	1276212475	5860	5860	5860	5860	0
219	20250304	162600	1276212475	5860	5860	5860	5860	0
220	20250304	162500	1276212475	5860	5860	5860	5860	0
221	20250304	162400	1276212475	5860	5860	5860	5860	0
222	20250304	162300	1276212475	5860	5860	5860	5860	0
223	20250304	162200	1276212475	5860	5860	5860	5860	0
224	20250304	162100	1276212475	5860	5860	5860	5860	0
225	20250304	162000	1276212475	5860	5860	5860	5860	0
226	20250304	161900	1276212475	5860	5860	5860	5860	0
227	20250304	161800	1276212475	5860	5860	5860	5860	0
228	20250304	161700	1276212475	5860	5860	5860	5860	0
229	20250304	161600	1276212475	5860	5860	5860	5860	0
230	20250304	161500	1276212475	5860	5860	5860	5860	0
231	20250304	161400	1276212475	5860	5860	5860	5860	0
232	20250304	161300	1276212475	5860	5860	5860	5860	0
233	20250304	161200	1276212475	5860	5860	5860	5860	0
234	20250304	161100	1276212475	5860	5860	5860	5860	0
235	20250304	161000	1276212475	5860	5860	5860	5860	0
236	20250304	160900	1276212475	5860	5860	5860	5860	0
237	20250304	160800	1276212475	5860	5860	5860	5860	0
238	20250304	160700	1276212475	5860	5860	5860	5860	0
239	20250304	160600	1276212475	5860	5860	5860	5860	0
240	20250304	160500	1276212475	5860	5860	5860	5860	0
241	20250304	160400	1276212475	5860	5860	5860	5860	0
242	20250304	160300	1276212475	5860	5860	5860	5860	2973
243	20250304	160200	1276212475	5860	5860	5860	5860	0
244	20250304	160100	1276212475	5860	5860	5860	5860	0
245	20250304	160000	1276212475	5860	5860	5860	5860	0
246	20250304	155900	1276212475	5860	5860	5860	5860	0
247	20250304	155800	1276212475	5860	5860	5860	5860	0
248	20250304	155700	1276212475	5860	5860	5860	5860	0
249	20250304	155600	1276212475	5860	5860	5860	5860	0
250	20250304	155500	1276212475	5860	5860	5860	5860	0
251	20250304	155400	1276212475	5860	5860	5860	5860	0
252	20250304	155300	1276212475	5860	5860	5860	5860	0
253	20250304	155200	1276212475	5860	5860	5860	5860	0
254	20250304	155100	1276212475	5860	5860	5860	5860	0
255	20250304	155000	1276212475	5860	5860	5860	5860	0
256	20250304	154900	1276212475	5860	5860	5860	5860	0
257	20250304	154800	1276212475	5860	5860	5860	5860	0
258	20250304	154700	1276212475	5860	5860	5860	5860	0
259	20250304	154600	1276212475	5860	5860	5860	5860	0
260	20250304	154500	1276212475	5860	5860	5860	5860	0
261	20250304	154400	1276212475	5860	5860	5860	5860	0
262	20250304	154300	1276212475	5860	5860	5860	5860	0
263	20250304	154200	1276212475	5860	5860	5860	5860	0
264	20250304	154100	1276212475	5860	5860	5860	5860	0
265	20250304	154000	1276212475	5860	5860	5860	5860	0
266	20250304	153900	1276212475	5860	5860	5860	5860	0
267	20250304	153800	1276212475	5860	5860	5860	5860	0
268	20250304	153700	1276212475	5860	5860	5860	5860	0
269	20250304	153600	1276212475	5860	5860	5860	5860	0
270	20250304	153500	1276212475	5860	5860	5860	5860	0
271	20250304	153400	1276212475	5860	5860	5860	5860	0
272	20250304	153300	1276212475	5860	5860	5860	5860	2973
273	20250304	153200	1276212475	5860	5860	5860	5860	0
274	20250304	153100	1276212475	5860	5860	5860	5860	0
275	20250304	153000	1276212475	5860	5860	5860	5860	2973
276	20250304	152900	1258790695	5870	5870	5870	5870	0
277	20250304	152800	1258790695	5870	5870	5870	5870	0
278	20250304	152700	1258790695	5870	5870	5870	5870	0
279	20250304	152600	1258790695	5870	5870	5870	5870	0
280	20250304	152500	1258790695	5870	5870	5870	5870	0
281	20250304	152400	1258790695	5870	5870	5870	5870	0
282	20250304	152300	1258790695	5870	5870	5870	5870	0
283	20250304	152200	1258790695	5870	5870	5870	5870	0
284	20250304	152100	1258790695	5870	5870	5870	5870	0
285	20250304	152000	1258790695	5870	5870	5870	5870	0
286	20250304	151900	1258790695	5870	5860	5880	5860	2152
287	20250304	151800	1246170355	5850	5850	5850	5850	663
288	20250304	151700	1242291805	5850	5860	5860	5830	1724
289	20250304	151600	1232211265	5850	5860	5860	5850	733
290	20250304	151500	1227921095	5860	5860	5870	5860	217
291	20250304	151400	1226649325	5860	5850	5870	5850	21
292	20250304	151300	1226526085	5870	5850	5870	5850	1329
293	20250304	151200	1218742505	5840	5850	5850	5840	31
294	20250304	151100	1218561355	5850	5850	5850	5840	368
295	20250304	151000	1216411865	5840	5840	5855	5840	759
296	20250304	150900	1211976290	5830	5850	5850	5830	198
297	20250304	150800	1210819790	5840	5840	5840	5840	200
298	20250304	150700	1209651790	5840	5850	5850	5840	39
299	20250304	150600	1209423660	5840	5840	5850	5840	298
300	20250304	150500	1207683330	5840	5840	5850	5840	658
301	20250304	150400	1203840130	5850	5830	5850	5830	10
302	20250304	150300	1203781650	5850	5830	5850	5830	23
303	20250304	150200	1203647160	5850	5860	5860	5840	1340
304	20250304	150100	1195819190	5860	5860	5860	5840	227
305	20250304	150000	1194488990	5860	5860	5860	5860	29
306	20250304	145900	1194319050	5860	5860	5860	5860	125
307	20250304	145800	1193586550	5860	5840	5860	5840	22
308	20250304	145700	1193457650	5850	5850	5850	5840	167
309	20250304	145600	1192480710	5850	5850	5850	5840	90
310	20250304	145500	1191954410	5840	5840	5840	5840	1028
311	20250304	145400	1185950890	5840	5850	5850	5840	19
312	20250304	145300	1185839750	5850	5850	5850	5850	1
313	20250304	145200	1185833900	5850	5850	5850	5840	241
314	20250304	145100	1184424060	5850	5850	5850	5830	1185
315	20250304	145000	1177515350	5850	5840	5850	5830	222
316	20250304	144900	1176218780	5840	5850	5850	5840	21
317	20250304	144800	1176095950	5840	5850	5850	5840	53
318	20250304	144700	1175785920	5840	5850	5850	5840	20
319	20250304	144600	1175668930	5850	5850	5850	5850	1
320	20250304	144500	1175663080	5840	5850	5850	5840	117
321	20250304	144400	1174978640	5840	5850	5850	5840	42
322	20250304	144300	1174732960	5850	5850	5850	5850	1663
323	20250304	144200	1165004410	5830	5830	5850	5830	6
324	20250304	144100	1164969370	5850	5840	5850	5830	144
325	20250304	144000	1164128380	5830	5840	5840	5830	52
326	20250304	143900	1163824710	5840	5830	5840	5830	21
327	20250304	143800	1163702090	5840	5830	5840	5830	2
328	20250304	143700	1163690420	5840	5840	5840	5840	389
329	20250304	143600	1161418660	5840	5840	5840	5840	453
330	20250304	143500	1158773140	5840	5820	5840	5820	1408
331	20250304	143400	1150564720	5810	5810	5820	5810	61
332	20250304	143300	1150210130	5810	5830	5830	5810	715
333	20250304	143200	1146048680	5820	5830	5830	5820	74
334	20250304	143100	1145617270	5820	5830	5830	5820	2
335	20250304	143000	1145605620	5830	5810	5830	5810	25
336	20250304	142900	1145460000	5800	5820	5820	5800	18
337	20250304	142800	1145355260	5820	5810	5820	5800	1020
338	20250304	142700	1139420160	5810	5810	5810	5810	20
339	20250304	142600	1139303960	5810	5810	5810	5800	237
340	20250304	142500	1137929160	5800	5810	5810	5800	217
341	20250304	142400	1136668400	5810	5810	5810	5810	257
342	20250304	142300	1135175230	5800	5810	5810	5800	48
343	20250304	142200	1134896370	5800	5800	5800	5800	1
344	20250304	142100	1134890570	5810	5810	5810	5810	38
345	20250304	142000	1134669790	5800	5800	5800	5800	800
346	20250304	141900	1130029790	5810	5810	5810	5810	98
347	20250304	141800	1129460410	5800	5800	5800	5800	1
348	20250304	141700	1129454610	5810	5800	5810	5800	36
349	20250304	141600	1129245460	5810	5810	5810	5810	415
350	20250304	141500	1126834310	5810	5810	5810	5810	47
351	20250304	141400	1126561240	5800	5800	5800	5800	35
352	20250304	141300	1126358240	5800	5790	5810	5790	21
353	20250304	141200	1126236260	5810	5820	5820	5790	4003
354	20250304	141100	1103005570	5820	5820	5820	5810	49
355	20250304	141000	1102720400	5820	5810	5820	5810	26
356	20250304	140900	1102569090	5830	5830	5830	5830	18
357	20250304	140800	1102464150	5810	5830	5830	5810	21
358	20250304	140700	1102341740	5830	5820	5830	5820	37
359	20250304	140600	1102126390	5830	5830	5830	5830	44
360	20250304	140500	1101869870	5830	5810	5830	5810	2
361	20250304	140400	1101858230	5830	5830	5830	5830	19
362	20250304	140300	1101747460	5810	5810	5810	5810	1
363	20250304	140200	1101741650	5830	5830	5830	5830	56
364	20250304	140100	1101415170	5810	5810	5810	5810	2
365	20250304	140000	1101403550	5830	5830	5830	5810	20
366	20250304	135900	1101286970	5810	5810	5810	5810	1
367	20250304	135800	1101281160	5830	5830	5830	5830	70
368	20250304	135700	1100873060	5810	5810	5810	5810	70
369	20250304	135600	1100466360	5830	5820	5830	5810	78
370	20250304	135500	1100012210	5830	5830	5830	5810	92
371	20250304	135400	1099476440	5830	5810	5830	5810	2079
372	20250304	135300	1087376440	5810	5830	5830	5810	20
373	20250304	135200	1087259860	5810	5830	5830	5810	401
374	20250304	135100	1084922050	5830	5820	5830	5810	1061
375	20250304	135000	1078736670	5830	5820	5830	5820	10
376	20250304	134900	1078678460	5820	5830	5830	5810	22
377	20250304	134800	1078550230	5820	5820	5820	5820	17
378	20250304	134700	1078451290	5800	5820	5830	5800	19
379	20250304	134600	1078340580	5800	5810	5830	5800	66
380	20250304	134500	1077956660	5810	5820	5830	5810	21
381	20250304	134400	1077834290	5800	5800	5820	5800	3
382	20250304	134300	1077816870	5830	5800	5830	5800	37
383	20250304	134200	1077601370	5820	5800	5820	5800	30
384	20250304	134100	1077426810	5820	5820	5820	5820	30
385	20250304	134000	1077252210	5800	5820	5820	5800	38
386	20250304	133900	1077031070	5820	5810	5820	5810	402
387	20250304	133800	1074695440	5820	5820	5820	5820	18
388	20250304	133700	1074590680	5820	5820	5820	5800	28
389	20250304	133600	1074427740	5800	5820	5820	5800	135
390	20250304	133500	1073642080	5820	5820	5820	5800	303
391	20250304	133400	1071878640	5800	5800	5820	5800	24
392	20250304	133300	1071739000	5820	5820	5820	5820	245
393	20250304	133200	1070313100	5800	5820	5820	5800	20
394	20250304	133100	1070196720	5800	5800	5800	5800	1
395	20250304	133000	1070190920	5820	5820	5820	5800	21
396	20250304	132900	1070068720	5800	5820	5830	5800	67
397	20250304	132800	1069678860	5800	5800	5800	5800	0
398	20250304	132700	1069678860	5800	5820	5830	5800	19
399	20250304	132600	1069568150	5800	5810	5810	5800	17
400	20250304	132500	1069469390	5830	5820	5840	5790	714
401	20250304	132400	1065312840	5790	5790	5790	5790	0
402	20250304	132300	1065312840	5790	5820	5820	5790	20
403	20250304	132200	1065196470	5790	5790	5790	5790	1
404	20250304	132100	1065190680	5820	5820	5820	5820	62
405	20250304	132000	1064829840	5790	5820	5820	5790	110
406	20250304	131900	1064190850	5820	5820	5820	5820	517
407	20250304	131800	1061181910	5800	5810	5810	5800	17
408	20250304	131700	1061083150	5800	5810	5820	5790	68
409	20250304	131600	1060688170	5810	5810	5820	5790	641
410	20250304	131500	1056959790	5800	5800	5810	5800	1299
411	20250304	131400	1049412630	5810	5810	5810	5800	45
412	20250304	131300	1049151190	5790	5790	5790	5790	0
413	20250304	131200	1049151190	5790	5790	5810	5790	43
414	20250304	131100	1048901420	5810	5810	5810	5810	1
415	20250304	131000	1048895610	5790	5810	5810	5790	539
416	20250304	130900	1045774240	5790	5810	5810	5790	21
417	20250304	130800	1045652250	5790	5810	5810	5790	165
418	20250304	130700	1044693620	5810	5810	5810	5810	1
419	20250304	130600	1044687810	5800	5810	5810	5800	36
420	20250304	130500	1044478820	5790	5810	5810	5790	1075
421	20250304	130400	1038254550	5810	5810	5810	5790	342
422	20250304	130300	1036273530	5800	5800	5800	5800	278
423	20250304	130200	1034661130	5810	5820	5820	5800	37
424	20250304	130100	1034445980	5800	5800	5820	5800	161
425	20250304	130000	1033511760	5800	5820	5820	5800	81
426	20250304	125900	1033041360	5810	5820	5820	5810	218
427	20250304	125800	1031774600	5810	5820	5820	5810	29
428	20250304	125700	1031605830	5820	5820	5820	5820	18
429	20250304	125600	1031501070	5800	5820	5820	5800	126
430	20250304	125500	1030769770	5800	5810	5820	5800	36
431	20250304	125400	1030560430	5820	5820	5820	5820	1
432	20250304	125300	1030554610	5800	5820	5820	5800	73
433	20250304	125200	1030129850	5820	5810	5820	5810	17
434	20250304	125100	1030030920	5820	5810	5820	5810	47
435	20250304	125000	1029757410	5790	5790	5790	5790	253
436	20250304	124900	1028292540	5820	5790	5820	5790	265
437	20250304	124800	1026757400	5790	5810	5830	5790	36
438	20250304	124700	1026548080	5790	5810	5820	5790	29
439	20250304	124600	1026379340	5790	5810	5830	5790	20
440	20250304	124500	1026262980	5790	5790	5790	5790	1
441	20250304	124400	1026257190	5830	5810	5830	5810	96
442	20250304	124300	1025697550	5790	5810	5810	5790	53
443	20250304	124200	1025389640	5790	5790	5830	5790	20
444	20250304	124100	1025273370	5800	5800	5800	5790	254
445	20250304	124000	1023800180	5800	5790	5800	5790	31
446	20250304	123900	1023620510	5800	5800	5800	5800	2739
447	20250304	123800	1007734310	5840	5800	5840	5800	226
448	20250304	123700	1006416560	5820	5810	5820	5800	32
449	20250304	123600	1006230360	5820	5810	5820	5790	20
450	20250304	123500	1006114120	5790	5790	5820	5790	52
451	20250304	123400	1005811880	5810	5810	5810	5790	8
452	20250304	123300	1005765520	5790	5790	5810	5790	744
453	20250304	123200	1001442980	5800	5800	5800	5800	16
454	20250304	123100	1001350180	5790	5810	5810	5790	47
455	20250304	123000	1001077190	5790	5810	5810	5790	1024
456	20250304	122900	995131320	5800	5790	5800	5790	287
457	20250304	122800	993467960	5780	5780	5780	5770	86
458	20250304	122700	992970890	5770	5790	5800	5770	29
459	20250304	122600	992802800	5770	5780	5790	5770	52
460	20250304	122500	992501910	5770	5760	5790	5760	40
461	20250304	122400	992270940	5760	5760	5790	5760	6
462	20250304	122300	992236310	5810	5770	5810	5760	26
463	20250304	122200	992085920	5770	5800	5810	5770	43
464	20250304	122100	991836750	5770	5800	5800	5770	1010
465	20250304	122000	985991270	5790	5770	5790	5770	352
466	20250304	121900	983954220	5750	5770	5770	5750	155
467	20250304	121800	983061270	5760	5755	5780	5750	43
468	20250304	121700	982812855	5740	5750	5760	5740	704
469	20250304	121600	978764865	5750	5780	5780	5750	3434
470	20250304	121500	958992775	5780	5790	5790	5780	4
471	20250304	121400	958969645	5790	5780	5790	5770	62
472	20250304	121300	958610875	5770	5770	5770	5770	47
473	20250304	121200	958339685	5760	5760	5780	5760	494
474	20250304	121100	955489465	5770	5770	5770	5770	1103
475	20250304	121000	949125155	5770	5790	5800	5770	67
476	20250304	120900	948737105	5770	5780	5800	5770	10
477	20250304	120800	948679275	5800	5790	5800	5760	440
478	20250304	120700	946134575	5800	5770	5800	5770	441
479	20250304	120600	943576955	5780	5790	5800	5760	105
480	20250304	120500	942968075	5800	5870	5870	5750	41071
481	20250304	120400	705362535	5860	5870	5870	5860	2
482	20250304	120300	705350805	5860	5870	5870	5860	1581
483	20250304	120200	696070345	5880	5890	5890	5880	2634
484	20250304	120100	680582265	5890	5880	5890	5880	135
485	20250304	120000	679787125	5890	5910	5910	5890	1158
486	20250304	115900	672966205	5900	5900	5910	5890	531
487	20250304	115800	669833105	5900	5910	5910	5900	152
488	20250304	115700	668934795	5930	5910	5930	5910	1853
489	20250304	115600	657951745	5910	5890	5920	5890	17
490	20250304	115500	657851205	5920	5910	5920	5890	1041
491	20250304	115400	651717135	5890	5890	5930	5890	1308
492	20250304	115300	644010405	5890	5910	5930	5890	447
493	20250304	115200	641368015	5910	5930	5930	5910	19
494	20250304	115100	641255365	5920	5910	5920	5910	418
495	20250304	115000	638784825	5910	5920	5930	5910	20
496	20250304	114900	638666365	5910	5920	5920	5910	1125
497	20250304	114800	632007375	5920	5920	5920	5920	20
498	20250304	114700	631888975	5920	5910	5920	5910	2017
499	20250304	114600	619968335	5890	5910	5910	5890	620
500	20250304	114500	616314205	5890	5900	5910	5890	653
501	20250304	114400	612462015	5900	5910	5910	5900	486
502	20250304	114300	609589775	5920	5900	5920	5900	257
503	20250304	114200	608072435	5920	5920	5920	5900	95
504	20250304	114100	607510055	5900	5920	5920	5900	19
505	20250304	114000	607397595	5920	5920	5920	5920	36
506	20250304	113900	607184475	5920	5920	5920	5910	53
507	20250304	113800	606870905	5910	5910	5920	5910	203
508	20250304	113700	605671155	5910	5910	5920	5890	112
509	20250304	113600	605009005	5890	5900	5910	5890	2095
510	20250304	113500	592629435	5890	5900	5900	5890	375
511	20250304	113400	590418945	5890	5900	5900	5890	518
512	20250304	113300	587367745	5900	5890	5900	5890	321
513	20250304	113200	585475865	5890	5900	5910	5890	71
514	20250304	113100	585056705	5900	5900	5910	5890	1349
515	20250304	113000	577097245	5900	5900	5910	5890	1117
516	20250304	112900	570506955	5890	5900	5900	5890	468
517	20250304	112800	567746085	5890	5890	5900	5880	301
518	20250304	112700	565973195	5890	5890	5890	5890	953
519	20250304	112600	560360025	5890	5900	5900	5890	1592
520	20250304	112500	550982955	5890	5900	5900	5890	61
521	20250304	112400	550623555	5890	5870	5900	5870	1968
522	20250304	112300	539038475	5870	5880	5880	5870	7
523	20250304	112200	538997365	5880	5880	5880	5880	18
524	20250304	112100	538891525	5880	5880	5880	5880	317
525	20250304	112000	537027565	5880	5870	5880	5870	268
526	20250304	111900	535453735	5870	5880	5880	5870	451
527	20250304	111800	532801865	5890	5890	5890	5890	19
528	20250304	111700	532689955	5890	5880	5890	5880	68
529	20250304	111600	532289945	5880	5880	5890	5870	190
530	20250304	111500	531172575	5880	5880	5880	5870	59
531	20250304	111400	530825695	5880	5880	5880	5870	218
532	20250304	111300	529543885	5880	5870	5880	5870	352
533	20250304	111200	527474165	5870	5870	5870	5870	101
534	20250304	111100	526881295	5870	5890	5890	5870	166
535	20250304	111000	525904715	5880	5890	5900	5880	141
536	20250304	110900	525074075	5890	5880	5900	5880	334
537	20250304	110800	523103515	5900	5900	5900	5880	712
538	20250304	110700	518902735	5880	5860	5900	5850	2225
539	20250304	110600	505787325	5880	5860	5890	5860	1722
540	20250304	110500	495674195	5850	5850	5850	5850	788
541	20250304	110400	491064395	5850	5850	5850	5850	113
542	20250304	110300	490403345	5850	5860	5860	5850	106
543	20250304	110200	489782705	5850	5860	5860	5850	280
544	20250304	110100	488144375	5860	5860	5860	5850	10
545	20250304	110000	488085785	5860	5870	5890	5860	300
546	20250304	105900	486324435	5870	5880	5890	5870	284
547	20250304	105800	484654125	5890	5890	5890	5880	27
548	20250304	105700	484495105	5880	5890	5890	5880	2
549	20250304	105600	484483335	5880	5890	5900	5880	270
550	20250304	105500	482892255	5880	5880	5900	5880	5218
551	20250304	105400	452159935	5870	5870	5880	5870	1035
552	20250304	105300	446074245	5870	5870	5870	5870	96
553	20250304	105200	445510725	5870	5870	5870	5870	576
554	20250304	105100	442129605	5870	5860	5870	5860	782
555	20250304	105000	437540625	5860	5850	5860	5850	44
556	20250304	104900	437282795	5860	5860	5860	5850	959
557	20250304	104800	431663075	5860	5860	5860	5840	172
558	20250304	104700	430655675	5850	5850	5860	5840	38
559	20250304	104600	430433315	5840	5850	5860	5840	1148
560	20250304	104500	423717305	5840	5840	5850	5840	146
561	20250304	104400	422864615	5840	5840	5840	5840	105
562	20250304	104300	422251415	5840	5810	5850	5810	216
563	20250304	104200	420990195	5840	5860	5860	5810	43
564	20250304	104100	420738785	5860	5860	5860	5860	20
565	20250304	104000	420621585	5840	5830	5870	5830	2818
566	20250304	103900	404102345	5840	5810	5850	5780	2661
567	20250304	103800	388598755	5790	5780	5810	5780	37
568	20250304	103700	388383875	5820	5790	5820	5780	215
569	20250304	103600	387134785	5810	5800	5810	5780	884
570	20250304	103500	382003625	5800	5790	5800	5790	29
571	20250304	103400	381835525	5780	5790	5800	5780	443
572	20250304	103300	379266175	5780	5770	5780	5770	3
573	20250304	103200	379248845	5790	5780	5790	5770	600
574	20250304	103100	375774995	5770	5770	5770	5770	0
575	20250304	103000	375774995	5770	5770	5790	5770	24
576	20250304	102900	375636095	5790	5770	5790	5770	472
577	20250304	102800	372912035	5770	5770	5790	5770	67
578	20250304	102700	372524765	5790	5770	5790	5770	3
579	20250304	102600	372507435	5780	5770	5790	5770	396
580	20250304	102500	370220405	5780	5770	5780	5770	29
581	20250304	102400	370052805	5780	5780	5780	5770	1326
582	20250304	102300	362391925	5770	5770	5770	5770	300
583	20250304	102200	360660925	5770	5790	5790	5770	21
584	20250304	102100	360539355	5790	5790	5790	5770	63
585	20250304	102000	360174605	5770	5780	5790	5770	336
586	20250304	101900	358232535	5770	5780	5780	5770	70
587	20250304	101800	357827945	5770	5770	5770	5770	1
588	20250304	101700	357822175	5770	5780	5780	5770	88
589	20250304	101600	357313685	5770	5780	5780	5770	2
590	20250304	101500	357302135	5770	5770	5780	5770	25
591	20250304	101400	357157705	5770	5780	5780	5770	6
592	20250304	101300	357123035	5780	5780	5780	5780	71
593	20250304	101200	356712655	5780	5780	5780	5780	15
594	20250304	101100	356625955	5770	5770	5780	5770	21
595	20250304	101000	356504595	5780	5780	5780	5780	0
596	20250304	100900	356504595	5780	5780	5780	5780	56
597	20250304	100800	356180915	5770	5780	5780	5770	4
598	20250304	100700	356157805	5780	5780	5780	5780	17
599	20250304	100600	356059545	5780	5780	5780	5760	1049
600	20250304	100500	349996355	5760	5770	5770	5760	712
601	20250304	100400	345888225	5780	5800	5810	5780	2358
602	20250304	100300	332258565	5780	5780	5780	5780	24
603	20250304	100200	332119845	5780	5790	5810	5780	1278
604	20250304	100100	324727005	5780	5810	5810	5780	2127
605	20250304	100000	312421665	5830	5830	5830	5790	1044
606	20250304	095900	306369335	5820	5820	5820	5820	17
607	20250304	095800	306270395	5830	5830	5830	5830	18
608	20250304	095700	306165455	5800	5830	5830	5800	6
609	20250304	095600	306130505	5830	5820	5830	5820	115
610	20250304	095500	305460965	5810	5810	5810	5810	1
611	20250304	095400	305455155	5820	5820	5820	5820	18
612	20250304	095300	305350395	5800	5820	5820	5800	20
613	20250304	095200	305234015	5810	5820	5820	5810	133
614	20250304	095100	304460945	5800	5820	5820	5800	36
615	20250304	095000	304251445	5820	5800	5820	5800	1283
616	20250304	094900	296804415	5800	5800	5800	5800	113
617	20250304	094800	296149015	5790	5800	5800	5790	192
618	20250304	094700	295036975	5800	5800	5800	5790	79
619	20250304	094600	294579215	5780	5780	5780	5780	148
620	20250304	094500	293723775	5800	5780	5800	5780	3707
621	20250304	094400	272296895	5780	5800	5800	5780	2174
622	20250304	094300	259730225	5800	5800	5800	5790	258
623	20250304	094200	258235705	5820	5820	5820	5820	1
624	20250304	094100	258229885	5800	5830	5830	5800	932
625	20250304	094000	252798005	5830	5820	5830	5800	6532
626	20250304	093900	214896615	5830	5830	5830	5830	46
627	20250304	093800	214628435	5830	5830	5830	5830	20
628	20250304	093700	214511835	5830	5840	5840	5830	39
629	20250304	093600	214284455	5830	5840	5840	5830	234
630	20250304	093500	212918895	5840	5840	5840	5840	26
631	20250304	093400	212767055	5840	5840	5840	5840	221
632	20250304	093300	211476415	5830	5830	5830	5830	21
633	20250304	093200	211353985	5830	5830	5840	5830	37
634	20250304	093100	211137945	5840	5830	5840	5820	568
635	20250304	093000	207828565	5840	5840	5840	5840	19
636	20250304	092900	207717605	5840	5840	5840	5830	118
637	20250304	092800	207029485	5840	5830	5840	5830	143
638	20250304	092700	206195615	5830	5840	5840	5820	147
639	20250304	092600	205339175	5830	5830	5840	5830	710
640	20250304	092500	201199865	5830	5830	5830	5830	24
641	20250304	092400	201059945	5830	5830	5830	5820	753
642	20250304	092300	196675565	5840	5840	5840	5820	1223
643	20250304	092200	189538605	5840	5820	5840	5820	1253
644	20250304	092100	182227555	5825	5830	5840	5825	38
645	20250304	092000	182005820	5830	5800	5830	5800	239
646	20250304	091900	180615900	5800	5820	5820	5790	169
647	20250304	091800	179635040	5820	5820	5820	5800	253
648	20250304	091700	178165440	5790	5830	5830	5790	641
649	20250304	091600	174452080	5840	5830	5840	5810	712
650	20250304	091500	170299490	5840	5810	5840	5780	1118
651	20250304	091400	163778040	5810	5760	5810	5720	2553
652	20250304	091300	149031220	5750	5750	5750	5750	517
653	20250304	091200	146058470	5750	5720	5750	5710	1020
654	20250304	091100	140228480	5730	5740	5740	5730	106
655	20250304	091000	139620050	5740	5745	5745	5730	60
656	20250304	090900	139275560	5735	5740	5760	5735	2546
657	20250304	090800	124661530	5740	5740	5740	5730	136
658	20250304	090700	123881290	5740	5720	5740	5680	476
659	20250304	090600	121169240	5710	5710	5710	5680	532
660	20250304	090500	118135560	5710	5710	5710	5710	103
661	20250304	090400	117547430	5670	5670	5720	5670	1006
662	20250304	090300	111833170	5660	5710	5750	5660	2465
663	20250304	090200	97789350	5700	5710	5760	5680	2770
664	20250304	090100	82005580	5700	5790	5820	5700	7189
665	20250304	090000	40866680	5790	5790	5830	5760	7060