KissMeData/210540/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204700	464102440	11780	11780	11780	11780	400
3	20250304	204600	464102440	11780	11780	11780	11780	0
4	20250304	204500	464102440	11780	11780	11780	11780	0
5	20250304	204400	464102440	11780	11780	11780	11780	0
6	20250304	204300	464102440	11780	11780	11780	11780	0
7	20250304	204200	464102440	11780	11780	11780	11780	0
8	20250304	204100	464102440	11780	11780	11780	11780	0
9	20250304	204000	464102440	11780	11780	11780	11780	0
10	20250304	203900	464102440	11780	11780	11780	11780	0
11	20250304	203800	464102440	11780	11780	11780	11780	0
12	20250304	203700	464102440	11780	11780	11780	11780	0
13	20250304	203600	464102440	11780	11780	11780	11780	0
14	20250304	203500	464102440	11780	11780	11780	11780	0
15	20250304	203400	464102440	11780	11780	11780	11780	0
16	20250304	203300	464102440	11780	11780	11780	11780	0
17	20250304	203200	464102440	11780	11780	11780	11780	0
18	20250304	203100	464102440	11780	11780	11780	11780	0
19	20250304	203000	464102440	11780	11780	11780	11780	0
20	20250304	202900	464102440	11780	11780	11780	11780	0
21	20250304	202800	464102440	11780	11780	11780	11780	0
22	20250304	202700	464102440	11780	11780	11780	11780	0
23	20250304	202600	464102440	11780	11780	11780	11780	0
24	20250304	202500	464102440	11780	11780	11780	11780	0
25	20250304	202400	464102440	11780	11780	11780	11780	0
26	20250304	202300	464102440	11780	11780	11780	11780	0
27	20250304	202200	464102440	11780	11780	11780	11780	0
28	20250304	202100	464102440	11780	11780	11780	11780	0
29	20250304	202000	464102440	11780	11780	11780	11780	0
30	20250304	201900	464102440	11780	11780	11780	11780	0
31	20250304	201800	464102440	11780	11780	11780	11780	0
32	20250304	201700	464102440	11780	11780	11780	11780	400
33	20250304	201600	464102440	11780	11780	11780	11780	0
34	20250304	201500	464102440	11780	11780	11780	11780	0
35	20250304	201400	464102440	11780	11780	11780	11780	0
36	20250304	201300	464102440	11780	11780	11780	11780	0
37	20250304	201200	464102440	11780	11780	11780	11780	0
38	20250304	201100	464102440	11780	11780	11780	11780	0
39	20250304	201000	464102440	11780	11780	11780	11780	0
40	20250304	200900	464102440	11780	11780	11780	11780	0
41	20250304	200800	464102440	11780	11780	11780	11780	0
42	20250304	200700	464102440	11780	11780	11780	11780	0
43	20250304	200600	464102440	11780	11780	11780	11780	0
44	20250304	200500	464102440	11780	11780	11780	11780	0
45	20250304	200400	464102440	11780	11780	11780	11780	0
46	20250304	200300	464102440	11780	11780	11780	11780	0
47	20250304	200200	464102440	11780	11780	11780	11780	0
48	20250304	200100	464102440	11780	11780	11780	11780	0
49	20250304	200000	464102440	11780	11780	11780	11780	0
50	20250304	195900	464102440	11780	11780	11780	11780	0
51	20250304	195800	464102440	11780	11780	11780	11780	0
52	20250304	195700	464102440	11780	11780	11780	11780	0
53	20250304	195600	464102440	11780	11780	11780	11780	0
54	20250304	195500	464102440	11780	11780	11780	11780	0
55	20250304	195400	464102440	11780	11780	11780	11780	0
56	20250304	195300	464102440	11780	11780	11780	11780	0
57	20250304	195200	464102440	11780	11780	11780	11780	0
58	20250304	195100	464102440	11780	11780	11780	11780	0
59	20250304	195000	464102440	11780	11780	11780	11780	0
60	20250304	194900	464102440	11780	11780	11780	11780	0
61	20250304	194800	464102440	11780	11780	11780	11780	0
62	20250304	194700	464102440	11780	11780	11780	11780	400
63	20250304	194600	464102440	11780	11780	11780	11780	0
64	20250304	194500	464102440	11780	11780	11780	11780	0
65	20250304	194400	464102440	11780	11780	11780	11780	0
66	20250304	194300	464102440	11780	11780	11780	11780	0
67	20250304	194200	464102440	11780	11780	11780	11780	0
68	20250304	194100	464102440	11780	11780	11780	11780	0
69	20250304	194000	464102440	11780	11780	11780	11780	0
70	20250304	193900	464102440	11780	11780	11780	11780	0
71	20250304	193800	464102440	11780	11780	11780	11780	0
72	20250304	193700	464102440	11780	11780	11780	11780	0
73	20250304	193600	464102440	11780	11780	11780	11780	0
74	20250304	193500	464102440	11780	11780	11780	11780	0
75	20250304	193400	464102440	11780	11780	11780	11780	0
76	20250304	193300	464102440	11780	11780	11780	11780	0
77	20250304	193200	464102440	11780	11780	11780	11780	0
78	20250304	193100	464102440	11780	11780	11780	11780	0
79	20250304	193000	464102440	11780	11780	11780	11780	0
80	20250304	192900	464102440	11780	11780	11780	11780	0
81	20250304	192800	464102440	11780	11780	11780	11780	0
82	20250304	192700	464102440	11780	11780	11780	11780	0
83	20250304	192600	464102440	11780	11780	11780	11780	0
84	20250304	192500	464102440	11780	11780	11780	11780	0
85	20250304	192400	464102440	11780	11780	11780	11780	0
86	20250304	192300	464102440	11780	11780	11780	11780	0
87	20250304	192200	464102440	11780	11780	11780	11780	0
88	20250304	192100	464102440	11780	11780	11780	11780	0
89	20250304	192000	464102440	11780	11780	11780	11780	0
90	20250304	191900	464102440	11780	11780	11780	11780	0
91	20250304	191800	464102440	11780	11780	11780	11780	0
92	20250304	191700	464102440	11780	11780	11780	11780	400
93	20250304	191600	464102440	11780	11780	11780	11780	0
94	20250304	191500	464102440	11780	11780	11780	11780	0
95	20250304	191400	464102440	11780	11780	11780	11780	0
96	20250304	191300	464102440	11780	11780	11780	11780	0
97	20250304	191200	464102440	11780	11780	11780	11780	0
98	20250304	191100	464102440	11780	11780	11780	11780	0
99	20250304	191000	464102440	11780	11780	11780	11780	0
100	20250304	190900	464102440	11780	11780	11780	11780	0
101	20250304	190800	464102440	11780	11780	11780	11780	0
102	20250304	190700	464102440	11780	11780	11780	11780	0
103	20250304	190600	464102440	11780	11780	11780	11780	0
104	20250304	190500	464102440	11780	11780	11780	11780	0
105	20250304	190400	464102440	11780	11780	11780	11780	0
106	20250304	190300	464102440	11780	11780	11780	11780	0
107	20250304	190200	464102440	11780	11780	11780	11780	0
108	20250304	190100	464102440	11780	11780	11780	11780	0
109	20250304	190000	464102440	11780	11780	11780	11780	0
110	20250304	185900	464102440	11780	11780	11780	11780	0
111	20250304	185800	464102440	11780	11780	11780	11780	0
112	20250304	185700	464102440	11780	11780	11780	11780	0
113	20250304	185600	464102440	11780	11780	11780	11780	0
114	20250304	185500	464102440	11780	11780	11780	11780	0
115	20250304	185400	464102440	11780	11780	11780	11780	0
116	20250304	185300	464102440	11780	11780	11780	11780	0
117	20250304	185200	464102440	11780	11780	11780	11780	0
118	20250304	185100	464102440	11780	11780	11780	11780	0
119	20250304	185000	464102440	11780	11780	11780	11780	0
120	20250304	184900	464102440	11780	11780	11780	11780	0
121	20250304	184800	464102440	11780	11780	11780	11780	0
122	20250304	184700	464102440	11780	11780	11780	11780	400
123	20250304	184600	464102440	11780	11780	11780	11780	0
124	20250304	184500	464102440	11780	11780	11780	11780	0
125	20250304	184400	464102440	11780	11780	11780	11780	0
126	20250304	184300	464102440	11780	11780	11780	11780	0
127	20250304	184200	464102440	11780	11780	11780	11780	0
128	20250304	184100	464102440	11780	11780	11780	11780	0
129	20250304	184000	464102440	11780	11780	11780	11780	0
130	20250304	183900	464102440	11780	11780	11780	11780	0
131	20250304	183800	464102440	11780	11780	11780	11780	0
132	20250304	183700	464102440	11780	11780	11780	11780	0
133	20250304	183600	464102440	11780	11780	11780	11780	0
134	20250304	183500	464102440	11780	11780	11780	11780	0
135	20250304	183400	464102440	11780	11780	11780	11780	0
136	20250304	183300	464102440	11780	11780	11780	11780	0
137	20250304	183200	464102440	11780	11780	11780	11780	0
138	20250304	183100	464102440	11780	11780	11780	11780	0
139	20250304	183000	464102440	11780	11780	11780	11780	0
140	20250304	182900	464102440	11780	11780	11780	11780	0
141	20250304	182800	464102440	11780	11780	11780	11780	0
142	20250304	182700	464102440	11780	11780	11780	11780	0
143	20250304	182600	464102440	11780	11780	11780	11780	0
144	20250304	182500	464102440	11780	11780	11780	11780	0
145	20250304	182400	464102440	11780	11780	11780	11780	0
146	20250304	182300	464102440	11780	11780	11780	11780	0
147	20250304	182200	464102440	11780	11780	11780	11780	0
148	20250304	182100	464102440	11780	11780	11780	11780	0
149	20250304	182000	464102440	11780	11780	11780	11780	0
150	20250304	181900	464102440	11780	11780	11780	11780	0
151	20250304	181800	464102440	11780	11780	11780	11780	0
152	20250304	181700	464102440	11780	11780	11780	11780	400
153	20250304	181600	464102440	11780	11780	11780	11780	0
154	20250304	181500	464102440	11780	11780	11780	11780	0
155	20250304	181400	464102440	11780	11780	11780	11780	0
156	20250304	181300	464102440	11780	11780	11780	11780	0
157	20250304	181200	464102440	11780	11780	11780	11780	0
158	20250304	181100	464102440	11780	11780	11780	11780	0
159	20250304	181000	464102440	11780	11780	11780	11780	0
160	20250304	180900	464102440	11780	11780	11780	11780	0
161	20250304	180800	464102440	11780	11780	11780	11780	0
162	20250304	180700	464102440	11780	11780	11780	11780	0
163	20250304	180600	464102440	11780	11780	11780	11780	0
164	20250304	180500	464102440	11780	11780	11780	11780	0
165	20250304	180400	464102440	11780	11780	11780	11780	0
166	20250304	180300	464102440	11780	11780	11780	11780	0
167	20250304	180200	464102440	11780	11780	11780	11780	0
168	20250304	180100	464102440	11780	11780	11780	11780	0
169	20250304	180000	464102440	11780	11780	11780	11780	0
170	20250304	175900	464102440	11780	11780	11780	11780	0
171	20250304	175800	464102440	11780	11780	11780	11780	0
172	20250304	175700	464102440	11780	11780	11780	11780	0
173	20250304	175600	464102440	11780	11780	11780	11780	0
174	20250304	175500	464102440	11780	11780	11780	11780	0
175	20250304	175400	464102440	11780	11780	11780	11780	0
176	20250304	175300	464102440	11780	11780	11780	11780	0
177	20250304	175200	464102440	11780	11780	11780	11780	0
178	20250304	175100	464102440	11780	11780	11780	11780	0
179	20250304	175000	464102440	11780	11780	11780	11780	0
180	20250304	174900	464102440	11780	11780	11780	11780	0
181	20250304	174800	464102440	11780	11780	11780	11780	0
182	20250304	174700	464102440	11780	11780	11780	11780	400
183	20250304	174600	464102440	11780	11780	11780	11780	0
184	20250304	174500	464102440	11780	11780	11780	11780	0
185	20250304	174400	464102440	11780	11780	11780	11780	0
186	20250304	174300	464102440	11780	11780	11780	11780	0
187	20250304	174200	464102440	11780	11780	11780	11780	0
188	20250304	174100	464102440	11780	11780	11780	11780	0
189	20250304	174000	464102440	11780	11780	11780	11780	0
190	20250304	173900	464102440	11780	11780	11780	11780	0
191	20250304	173800	464102440	11780	11780	11780	11780	0
192	20250304	173700	464102440	11780	11780	11780	11780	0
193	20250304	173600	464102440	11780	11780	11780	11780	0
194	20250304	173500	464102440	11780	11780	11780	11780	0
195	20250304	173400	464102440	11780	11780	11780	11780	0
196	20250304	173300	464102440	11780	11780	11780	11780	0
197	20250304	173200	464102440	11780	11780	11780	11780	0
198	20250304	173100	464102440	11780	11780	11780	11780	0
199	20250304	173000	464102440	11780	11780	11780	11780	0
200	20250304	172900	464102440	11780	11780	11780	11780	0
201	20250304	172800	464102440	11780	11780	11780	11780	0
202	20250304	172700	464102440	11780	11780	11780	11780	0
203	20250304	172600	464102440	11780	11780	11780	11780	0
204	20250304	172500	464102440	11780	11780	11780	11780	0
205	20250304	172400	464102440	11780	11780	11780	11780	0
206	20250304	172300	464102440	11780	11780	11780	11780	0
207	20250304	172200	464102440	11780	11780	11780	11780	0
208	20250304	172100	464102440	11780	11780	11780	11780	0
209	20250304	172000	464102440	11780	11780	11780	11780	0
210	20250304	171900	464102440	11780	11780	11780	11780	0
211	20250304	171800	464102440	11780	11780	11780	11780	0
212	20250304	171700	464102440	11780	11780	11780	11780	400
213	20250304	171600	464102440	11780	11780	11780	11780	0
214	20250304	171500	464102440	11780	11780	11780	11780	0
215	20250304	171400	464102440	11780	11780	11780	11780	0
216	20250304	171300	464102440	11780	11780	11780	11780	0
217	20250304	171200	464102440	11780	11780	11780	11780	0
218	20250304	171100	464102440	11780	11780	11780	11780	0
219	20250304	171000	464102440	11780	11780	11780	11780	0
220	20250304	170900	464102440	11780	11780	11780	11780	0
221	20250304	170800	464102440	11780	11780	11780	11780	0
222	20250304	170700	464102440	11780	11780	11780	11780	0
223	20250304	170600	464102440	11780	11780	11780	11780	0
224	20250304	170500	464102440	11780	11780	11780	11780	0
225	20250304	170400	464102440	11780	11780	11780	11780	0
226	20250304	170300	464102440	11780	11780	11780	11780	0
227	20250304	170200	464102440	11780	11780	11780	11780	0
228	20250304	170100	464102440	11780	11780	11780	11780	0
229	20250304	170000	464102440	11780	11780	11780	11780	0
230	20250304	165900	464102440	11780	11780	11780	11780	0
231	20250304	165800	464102440	11780	11780	11780	11780	0
232	20250304	165700	464102440	11780	11780	11780	11780	0
233	20250304	165600	464102440	11780	11780	11780	11780	0
234	20250304	165500	464102440	11780	11780	11780	11780	0
235	20250304	165400	464102440	11780	11780	11780	11780	0
236	20250304	165300	464102440	11780	11780	11780	11780	0
237	20250304	165200	464102440	11780	11780	11780	11780	0
238	20250304	165100	464102440	11780	11780	11780	11780	0
239	20250304	165000	464102440	11780	11780	11780	11780	0
240	20250304	164900	464102440	11780	11780	11780	11780	0
241	20250304	164800	464102440	11780	11780	11780	11780	0
242	20250304	164700	464102440	11780	11780	11780	11780	400
243	20250304	164600	464102440	11780	11780	11780	11780	0
244	20250304	164500	464102440	11780	11780	11780	11780	0
245	20250304	164400	464102440	11780	11780	11780	11780	0
246	20250304	164300	464102440	11780	11780	11780	11780	0
247	20250304	164200	464102440	11780	11780	11780	11780	0
248	20250304	164100	464102440	11780	11780	11780	11780	0
249	20250304	164000	464102440	11780	11780	11780	11780	0
250	20250304	163900	464102440	11780	11780	11780	11780	0
251	20250304	163800	464102440	11780	11780	11780	11780	0
252	20250304	163700	464102440	11780	11780	11780	11780	0
253	20250304	163600	464102440	11780	11780	11780	11780	0
254	20250304	163500	464102440	11780	11780	11780	11780	0
255	20250304	163400	464102440	11780	11780	11780	11780	0
256	20250304	163300	464102440	11780	11780	11780	11780	0
257	20250304	163200	464102440	11780	11780	11780	11780	0
258	20250304	163100	464102440	11780	11780	11780	11780	0
259	20250304	163000	464102440	11780	11780	11780	11780	0
260	20250304	162900	464102440	11780	11780	11780	11780	0
261	20250304	162800	464102440	11780	11780	11780	11780	0
262	20250304	162700	464102440	11780	11780	11780	11780	0
263	20250304	162600	464102440	11780	11780	11780	11780	0
264	20250304	162500	464102440	11780	11780	11780	11780	0
265	20250304	162400	464102440	11780	11780	11780	11780	0
266	20250304	162300	464102440	11780	11780	11780	11780	0
267	20250304	162200	464102440	11780	11780	11780	11780	0
268	20250304	162100	464102440	11780	11780	11780	11780	0
269	20250304	162000	464102440	11780	11780	11780	11780	0
270	20250304	161900	464102440	11780	11780	11780	11780	0
271	20250304	161800	464102440	11780	11780	11780	11780	0
272	20250304	161700	464102440	11780	11780	11780	11780	400
273	20250304	161600	464102440	11780	11780	11780	11780	0
274	20250304	161500	464102440	11780	11780	11780	11780	0
275	20250304	161400	464102440	11780	11780	11780	11780	0
276	20250304	161300	464102440	11780	11780	11780	11780	0
277	20250304	161200	464102440	11780	11780	11780	11780	0
278	20250304	161100	464102440	11780	11780	11780	11780	0
279	20250304	161000	464102440	11780	11780	11780	11780	0
280	20250304	160900	464102440	11780	11780	11780	11780	0
281	20250304	160800	464102440	11780	11780	11780	11780	0
282	20250304	160700	464102440	11780	11780	11780	11780	0
283	20250304	160600	464102440	11780	11780	11780	11780	0
284	20250304	160500	464102440	11780	11780	11780	11780	0
285	20250304	160400	464102440	11780	11780	11780	11780	0
286	20250304	160300	464102440	11780	11780	11780	11780	0
287	20250304	160200	464102440	11780	11780	11780	11780	0
288	20250304	160100	464102440	11780	11780	11780	11780	0
289	20250304	160000	464102440	11780	11780	11780	11780	0
290	20250304	155900	464102440	11780	11780	11780	11780	0
291	20250304	155800	464102440	11780	11780	11780	11780	0
292	20250304	155700	464102440	11780	11780	11780	11780	0
293	20250304	155600	464102440	11780	11780	11780	11780	0
294	20250304	155500	464102440	11780	11780	11780	11780	0
295	20250304	155400	464102440	11780	11780	11780	11780	0
296	20250304	155300	464102440	11780	11780	11780	11780	0
297	20250304	155200	464102440	11780	11780	11780	11780	0
298	20250304	155100	464102440	11780	11780	11780	11780	0
299	20250304	155000	464102440	11780	11780	11780	11780	0
300	20250304	154900	464102440	11780	11780	11780	11780	0
301	20250304	154800	464102440	11780	11780	11780	11780	0
302	20250304	154700	464102440	11780	11780	11780	11780	400
303	20250304	154600	464102440	11780	11780	11780	11780	0
304	20250304	154500	464102440	11780	11780	11780	11780	0
305	20250304	154400	464102440	11780	11780	11780	11780	0
306	20250304	154300	464102440	11780	11780	11780	11780	0
307	20250304	154200	464102440	11780	11780	11780	11780	0
308	20250304	154100	464102440	11780	11780	11780	11780	0
309	20250304	154000	464102440	11780	11780	11780	11780	0
310	20250304	153900	464102440	11780	11780	11780	11780	0
311	20250304	153800	464102440	11780	11780	11780	11780	0
312	20250304	153700	464102440	11780	11780	11780	11780	0
313	20250304	153600	464102440	11780	11780	11780	11780	0
314	20250304	153500	464102440	11780	11780	11780	11780	0
315	20250304	153400	464102440	11780	11780	11780	11780	0
316	20250304	153300	464102440	11780	11780	11780	11780	0
317	20250304	153200	464102440	11780	11780	11780	11780	0
318	20250304	153100	464102440	11780	11780	11780	11780	0
319	20250304	153000	464102440	11780	11780	11780	11780	400
320	20250304	152900	459390440	11810	11810	11810	11810	0
321	20250304	152800	459390440	11810	11810	11810	11810	0
322	20250304	152700	459390440	11810	11810	11810	11810	0
323	20250304	152600	459390440	11810	11810	11810	11810	0
324	20250304	152500	459390440	11810	11810	11810	11810	0
325	20250304	152400	459390440	11810	11810	11810	11810	0
326	20250304	152300	459390440	11810	11810	11810	11810	0
327	20250304	152200	459390440	11810	11810	11810	11810	0
328	20250304	152100	459390440	11810	11810	11810	11810	0
329	20250304	152000	459390440	11810	11810	11810	11810	0
330	20250304	151900	459390440	11810	11780	11810	11780	80
331	20250304	151800	458447470	11790	11780	11790	11780	144
332	20250304	151700	456750840	11780	11780	11780	11780	386
333	20250304	151600	452203760	11780	11780	11780	11780	77
334	20250304	151500	451296700	11790	11790	11790	11790	57
335	20250304	151400	450624670	11790	11790	11790	11790	66
336	20250304	151300	449846530	11780	11780	11780	11780	0
337	20250304	151200	449846530	11780	11790	11800	11780	199
338	20250304	151100	447499480	11790	11780	11790	11780	21
339	20250304	151000	447252050	11790	11780	11790	11780	21
340	20250304	150900	447004470	11790	11780	11790	11780	25
341	20250304	150800	446709960	11780	11780	11780	11780	1
342	20250304	150700	446698180	11780	11780	11780	11780	0
343	20250304	150600	446698180	11780	11780	11780	11780	40
344	20250304	150500	446226980	11780	11790	11790	11780	92
345	20250304	150400	445143055	11790	11790	11790	11790	1
346	20250304	150300	445131265	11790	11790	11790	11790	0
347	20250304	150200	445131265	11790	11790	11790	11790	2
348	20250304	150100	445107685	11790	11790	11790	11790	4
349	20250304	150000	445060525	11790	11780	11790	11780	98
350	20250304	145900	443905845	11790	11790	11790	11790	0
351	20250304	145800	443905845	11790	11790	11790	11790	0
352	20250304	145700	443905845	11790	11780	11790	11780	130
353	20250304	145600	442373445	11790	11790	11790	11790	0
354	20250304	145500	442373445	11790	11790	11790	11790	0
355	20250304	145400	442373445	11790	11790	11790	11790	0
356	20250304	145300	442373445	11790	11790	11790	11790	0
357	20250304	145200	442373445	11790	11790	11790	11790	50
358	20250304	145100	441783945	11790	11790	11790	11790	0
359	20250304	145000	441783945	11790	11790	11790	11790	0
360	20250304	144900	441783945	11790	11790	11790	11790	88
361	20250304	144800	440746425	11790	11790	11790	11790	0
362	20250304	144700	440746425	11790	11800	11800	11790	737
363	20250304	144600	432054825	11800	11800	11800	11800	0
364	20250304	144500	432054825	11800	11800	11800	11800	16
365	20250304	144400	431866025	11800	11800	11800	11800	0
366	20250304	144300	431866025	11800	11800	11800	11800	16
367	20250304	144200	431677225	11810	11810	11810	11810	21
368	20250304	144100	431429215	11810	11810	11810	11810	0
369	20250304	144000	431429215	11810	11810	11810	11810	0
370	20250304	143900	431429215	11810	11810	11810	11810	81
371	20250304	143800	430472605	11800	11800	11800	11800	0
372	20250304	143700	430472605	11800	11810	11810	11800	26
373	20250304	143600	430165735	11810	11810	11810	11810	0
374	20250304	143500	430165735	11810	11810	11810	11810	19
375	20250304	143400	429941345	11810	11810	11810	11810	20
376	20250304	143300	429705145	11810	11810	11810	11810	19
377	20250304	143200	429480755	11810	11810	11810	11810	19
378	20250304	143100	429256365	11810	11810	11810	11810	19
379	20250304	143000	429031975	11820	11820	11820	11820	0
380	20250304	142900	429031975	11820	11820	11820	11820	0
381	20250304	142800	429031975	11820	11820	11820	11820	0
382	20250304	142700	429031975	11820	11820	11820	11820	0
383	20250304	142600	429031975	11820	11820	11820	11820	0
384	20250304	142500	429031975	11820	11820	11820	11820	20
385	20250304	142400	428795575	11820	11820	11820	11820	0
386	20250304	142300	428795575	11820	11820	11820	11820	0
387	20250304	142200	428795575	11820	11820	11820	11820	0
388	20250304	142100	428795575	11820	11820	11820	11820	0
389	20250304	142000	428795575	11820	11820	11820	11820	0
390	20250304	141900	428795575	11820	11810	11820	11810	115
391	20250304	141800	427437415	11810	11810	11810	11810	0
392	20250304	141700	427437415	11810	11810	11810	11810	0
393	20250304	141600	427437415	11810	11810	11810	11810	0
394	20250304	141500	427437415	11810	11810	11810	11810	0
395	20250304	141400	427437415	11810	11810	11810	11810	0
396	20250304	141300	427437415	11810	11810	11810	11810	0
397	20250304	141200	427437415	11810	11810	11810	11810	0
398	20250304	141100	427437415	11810	11810	11810	11810	111
399	20250304	141000	426126505	11820	11820	11820	11820	0
400	20250304	140900	426126505	11820	11820	11820	11820	0
401	20250304	140800	426126505	11820	11820	11820	11820	40
402	20250304	140700	425653705	11810	11810	11810	11810	0
403	20250304	140600	425653705	11810	11810	11810	11810	0
404	20250304	140500	425653705	11810	11810	11810	11810	0
405	20250304	140400	425653705	11810	11810	11810	11810	22
406	20250304	140300	425393885	11810	11800	11810	11800	271
407	20250304	140200	422193385	11810	11810	11810	11810	0
408	20250304	140100	422193385	11810	11810	11810	11810	0
409	20250304	140000	422193385	11810	11810	11810	11810	0
410	20250304	135900	422193385	11810	11800	11810	11800	273
411	20250304	135800	418971595	11790	11790	11790	11780	1379
412	20250304	135700	402721235	11800	11800	11800	11800	524
413	20250304	135600	396538035	11810	11810	11810	11810	0
414	20250304	135500	396538035	11810	11810	11810	11810	86
415	20250304	135400	395522375	11820	11820	11820	11820	49
416	20250304	135300	394943195	11840	11840	11840	11840	0
417	20250304	135200	394943195	11840	11840	11840	11840	0
418	20250304	135100	394943195	11840	11840	11840	11840	0
419	20250304	135000	394943195	11840	11840	11840	11840	0
420	20250304	134900	394943195	11840	11840	11840	11840	0
421	20250304	134800	394943195	11840	11840	11840	11840	0
422	20250304	134700	394943195	11840	11840	11840	11840	12
423	20250304	134600	394801115	11850	11850	11850	11850	0
424	20250304	134500	394801115	11850	11850	11850	11850	0
425	20250304	134400	394801115	11850	11890	11890	11850	810
426	20250304	134300	385196655	11880	11880	11880	11880	0
427	20250304	134200	385196655	11880	11880	11880	11880	34
428	20250304	134100	384792735	11880	11880	11880	11880	0
429	20250304	134000	384792735	11880	11880	11880	11880	91
430	20250304	133900	383711655	11880	11880	11880	11880	20
431	20250304	133800	383474055	11880	11880	11880	11880	0
432	20250304	133700	383474055	11880	11880	11880	11880	10
433	20250304	133600	383355255	11870	11870	11870	11870	0
434	20250304	133500	383355255	11870	11870	11870	11870	91
435	20250304	133400	382275085	11870	11870	11870	11870	62
436	20250304	133300	381539145	11870	11870	11870	11870	0
437	20250304	133200	381539145	11870	11870	11870	11870	0
438	20250304	133100	381539145	11870	11870	11870	11870	0
439	20250304	133000	381539145	11870	11870	11870	11870	0
440	20250304	132900	381539145	11870	11870	11870	11870	0
441	20250304	132800	381539145	11870	11870	11870	11870	20
442	20250304	132700	381301745	11870	11870	11870	11870	20
443	20250304	132600	381064345	11860	11860	11860	11860	0
444	20250304	132500	381064345	11860	11860	11860	11860	46
445	20250304	132400	380518785	11850	11850	11850	11850	2
446	20250304	132300	380495085	11850	11850	11850	11850	0
447	20250304	132200	380495085	11850	11850	11850	11850	0
448	20250304	132100	380495085	11850	11850	11850	11850	65
449	20250304	132000	379724835	11860	11860	11860	11860	0
450	20250304	131900	379724835	11860	11860	11860	11860	8
451	20250304	131800	379629955	11840	11840	11840	11840	0
452	20250304	131700	379629955	11840	11840	11840	11840	0
453	20250304	131600	379629955	11840	11840	11840	11840	0
454	20250304	131500	379629955	11840	11840	11840	11840	1
455	20250304	131400	379618115	11860	11860	11860	11860	0
456	20250304	131300	379618115	11860	11840	11860	11840	29
457	20250304	131200	379274545	11850	11850	11850	11850	0
458	20250304	131100	379274545	11850	11850	11850	11850	23
459	20250304	131000	379001995	11850	11840	11850	11840	17
460	20250304	130900	378800705	11850	11850	11850	11850	0
461	20250304	130800	378800705	11850	11830	11850	11830	2019
462	20250304	130700	354911685	11820	11820	11820	11820	0
463	20250304	130600	354911685	11820	11820	11820	11820	0
464	20250304	130500	354911685	11820	11820	11820	11820	11
465	20250304	130400	354781665	11810	11820	11820	11810	11
466	20250304	130300	354651685	11820	11820	11820	11820	72
467	20250304	130200	353800645	11820	11820	11820	11820	0
468	20250304	130100	353800645	11820	11820	11820	11820	38
469	20250304	130000	353351485	11810	11810	11810	11810	0
470	20250304	125900	353351485	11810	11800	11810	11800	35
471	20250304	125800	352938175	11810	11810	11810	11810	40
472	20250304	125700	352465775	11820	11820	11820	11820	0
473	20250304	125600	352465775	11820	11810	11820	11810	204
474	20250304	125500	350054715	11800	11800	11800	11800	0
475	20250304	125400	350054715	11800	11800	11800	11800	59
476	20250304	125300	349358515	11790	11790	11790	11790	11
477	20250304	125200	349228825	11790	11790	11790	11790	0
478	20250304	125100	349228825	11790	11790	11790	11790	72
479	20250304	125000	348379945	11800	11800	11800	11800	0
480	20250304	124900	348379945	11800	11800	11800	11795	453
481	20250304	124800	343034570	11800	11800	11800	11800	0
482	20250304	124700	343034570	11800	11800	11800	11800	0
483	20250304	124600	343034570	11800	11800	11800	11800	0
484	20250304	124500	343034570	11800	11800	11800	11800	0
485	20250304	124400	343034570	11800	11800	11800	11800	0
486	20250304	124300	343034570	11800	11800	11800	11800	175
487	20250304	124200	340969570	11790	11790	11790	11790	0
488	20250304	124100	340969570	11790	11790	11790	11790	44
489	20250304	124000	340450810	11800	11800	11800	11800	0
490	20250304	123900	340450810	11800	11800	11800	11800	0
491	20250304	123800	340450810	11800	11800	11800	11800	5
492	20250304	123700	340391810	11800	11800	11800	11800	4
493	20250304	123600	340344610	11800	11800	11800	11800	63
494	20250304	123500	339601210	11800	11800	11800	11800	183
495	20250304	123400	337441810	11800	11800	11800	11800	0
496	20250304	123300	337441810	11800	11800	11800	11800	44
497	20250304	123200	336922610	11820	11820	11820	11820	0
498	20250304	123100	336922610	11820	11820	11820	11820	1
499	20250304	123000	336910790	11810	11810	11810	11810	0
500	20250304	122900	336910790	11810	11810	11810	11810	0
501	20250304	122800	336910790	11810	11810	11810	11810	0
502	20250304	122700	336910790	11810	11810	11810	11810	0
503	20250304	122600	336910790	11810	11800	11810	11800	114
504	20250304	122500	335564830	11800	11800	11800	11800	44
505	20250304	122400	335045630	11810	11810	11810	11810	77
506	20250304	122300	334136260	11810	11810	11810	11810	0
507	20250304	122200	334136260	11810	11810	11810	11810	0
508	20250304	122100	334136260	11810	11810	11810	11810	0
509	20250304	122000	334136260	11810	11810	11810	11810	0
510	20250304	121900	334136260	11810	11820	11820	11810	30
511	20250304	121800	333781940	11830	11830	11830	11830	0
512	20250304	121700	333781940	11830	11830	11830	11830	16
513	20250304	121600	333592660	11830	11830	11830	11830	0
514	20250304	121500	333592660	11830	11840	11840	11820	1098
515	20250304	121400	320604230	11840	11840	11840	11840	0
516	20250304	121300	320604230	11840	11840	11840	11840	0
517	20250304	121200	320604230	11840	11840	11840	11840	0
518	20250304	121100	320604230	11840	11860	11860	11840	748
519	20250304	121000	311744680	11850	11850	11850	11850	0
520	20250304	120900	311744680	11850	11850	11860	11850	97
521	20250304	120800	310595220	11850	11850	11850	11850	0
522	20250304	120700	310595220	11850	11850	11850	11850	0
523	20250304	120600	310595220	11850	11850	11850	11850	300
524	20250304	120500	307040220	11850	11850	11850	11850	0
525	20250304	120400	307040220	11850	11840	11850	11840	108
526	20250304	120300	305761150	11830	11830	11830	11830	0
527	20250304	120200	305761150	11830	11830	11830	11830	0
528	20250304	120100	305761150	11830	11830	11830	11830	0
529	20250304	120000	305761150	11830	11830	11830	11830	0
530	20250304	115900	305761150	11830	11830	11830	11830	0
531	20250304	115800	305761150	11830	11830	11830	11830	0
532	20250304	115700	305761150	11830	11830	11830	11830	0
533	20250304	115600	305761150	11830	11830	11830	11830	0
534	20250304	115500	305761150	11830	11830	11830	11830	1
535	20250304	115400	305749320	11840	11830	11840	11830	141
536	20250304	115300	304080710	11800	11800	11800	11800	0
537	20250304	115200	304080710	11800	11800	11800	11800	0
538	20250304	115100	304080710	11800	11800	11800	11800	0
539	20250304	115000	304080710	11800	11800	11800	11800	0
540	20250304	114900	304080710	11800	11800	11800	11800	0
541	20250304	114800	304080710	11800	11800	11800	11800	0
542	20250304	114700	304080710	11800	11800	11800	11800	0
543	20250304	114600	304080710	11800	11800	11800	11800	0
544	20250304	114500	304080710	11800	11800	11800	11800	0
545	20250304	114400	304080710	11800	11820	11830	11800	2073
546	20250304	114300	279616770	11820	11810	11820	11810	68
547	20250304	114200	278813550	11800	11800	11800	11800	0
548	20250304	114100	278813550	11800	11800	11800	11800	0
549	20250304	114000	278813550	11800	11800	11800	11800	0
550	20250304	113900	278813550	11800	11800	11800	11790	604
551	20250304	113800	271686430	11810	11810	11810	11810	0
552	20250304	113700	271686430	11810	11810	11810	11810	0
553	20250304	113600	271686430	11810	11810	11810	11810	44
554	20250304	113500	271166790	11810	11810	11810	11810	0
555	20250304	113400	271166790	11810	11810	11810	11810	8
556	20250304	113300	271072310	11800	11800	11800	11800	0
557	20250304	113200	271072310	11800	11800	11800	11800	0
558	20250304	113100	271072310	11800	11790	11800	11790	8
559	20250304	113000	270977950	11790	11790	11790	11790	0
560	20250304	112900	270977950	11790	11780	11790	11780	89
561	20250304	112800	269929200	11770	11770	11770	11770	44
562	20250304	112700	269411320	11770	11770	11770	11770	15
563	20250304	112600	269234770	11780	11780	11780	11780	1
564	20250304	112500	269222990	11790	11790	11790	11790	0
565	20250304	112400	269222990	11790	11790	11790	11790	0
566	20250304	112300	269222990	11790	11790	11790	11790	37
567	20250304	112200	268786760	11770	11770	11770	11770	0
568	20250304	112100	268786760	11770	11770	11770	11770	0
569	20250304	112000	268786760	11770	11790	11790	11770	445
570	20250304	111900	263547140	11790	11790	11790	11790	0
571	20250304	111800	263547140	11790	11780	11790	11780	12
572	20250304	111700	263405670	11810	11810	11810	11810	0
573	20250304	111600	263405670	11810	11780	11810	11780	120
574	20250304	111500	261991840	11780	11780	11780	11770	570
575	20250304	111400	255280030	11820	11810	11820	11810	2
576	20250304	111300	255256400	11820	11810	11830	11810	5
577	20250304	111200	255197310	11840	11840	11840	11840	0
578	20250304	111100	255197310	11840	11840	11840	11840	1
579	20250304	111000	255185470	11860	11860	11860	11860	1
580	20250304	110900	255173610	11840	11840	11840	11840	0
581	20250304	110800	255173610	11840	11780	11900	11780	512
582	20250304	110700	249128490	11770	11770	11770	11770	15
583	20250304	110600	248951940	11780	11780	11780	11780	0
584	20250304	110500	248951940	11780	11780	11780	11780	0
585	20250304	110400	248951940	11780	11780	11780	11780	0
586	20250304	110300	248951940	11780	11780	11780	11780	195
587	20250304	110200	246654840	11770	11770	11770	11770	1
588	20250304	110100	246643070	11770	11770	11770	11770	0
589	20250304	110000	246643070	11770	11770	11770	11770	0
590	20250304	105900	246643070	11770	11770	11770	11770	2
591	20250304	105800	246619530	11770	11770	11770	11770	44
592	20250304	105700	246101650	11770	11770	11770	11770	1
593	20250304	105600	246089880	11770	11770	11770	11770	11
594	20250304	105500	245960410	11770	11770	11770	11770	50
595	20250304	105400	245371910	11770	11770	11770	11770	0
596	20250304	105300	245371910	11770	11770	11770	11770	15
597	20250304	105200	245195360	11770	11775	11775	11770	16
598	20250304	105100	245007035	11780	11780	11780	11780	1
599	20250304	105000	244995255	11780	11780	11780	11780	1
600	20250304	104900	244983475	11770	11770	11770	11770	0
601	20250304	104800	244983475	11770	11770	11770	11770	1
602	20250304	104700	244971705	11780	11790	11790	11780	20
603	20250304	104600	244735935	11780	11770	11780	11770	196
604	20250304	104500	242427795	11760	11760	11760	11760	26
605	20250304	104400	242122035	11760	11760	11760	11760	1
606	20250304	104300	242110275	11770	11770	11770	11770	1
607	20250304	104200	242098505	11760	11760	11760	11760	100
608	20250304	104100	240922505	11760	11760	11760	11760	1
609	20250304	104000	240910745	11750	11730	11750	11730	276
610	20250304	103900	237669205	11730	11730	11730	11730	44
611	20250304	103800	237153085	11740	11740	11740	11740	56
612	20250304	103700	236495645	11730	11730	11730	11730	24
613	20250304	103600	236214125	11740	11730	11740	11730	268
614	20250304	103500	233068305	11750	11750	11750	11750	0
615	20250304	103400	233068305	11750	11750	11750	11750	500
616	20250304	103300	227193305	11750	11750	11750	11750	0
617	20250304	103200	227193305	11750	11760	11760	11750	409
618	20250304	103100	222387545	11760	11760	11760	11760	172
619	20250304	103000	220364825	11760	11760	11760	11760	0
620	20250304	102900	220364825	11760	11760	11760	11760	36
621	20250304	102800	219941465	11770	11780	11780	11770	223
622	20250304	102700	217315815	11800	11820	11820	11780	2686
623	20250304	102600	185616765	11820	11820	11820	11820	0
624	20250304	102500	185616765	11820	11830	11830	11820	215
625	20250304	102400	183075445	11830	11830	11830	11830	0
626	20250304	102300	183075445	11830	11825	11830	11820	64
627	20250304	102200	182318920	11830	11830	11830	11830	1
628	20250304	102100	182307090	11825	11825	11825	11825	5
629	20250304	102000	182247965	11825	11825	11825	11825	12
630	20250304	101900	182106065	11820	11820	11820	11820	8
631	20250304	101800	182011505	11820	11820	11820	11820	66
632	20250304	101700	181231385	11820	11820	11820	11820	22
633	20250304	101600	180971345	11820	11820	11820	11820	9
634	20250304	101500	180864965	11830	11830	11830	11830	319
635	20250304	101400	177091195	11820	11820	11820	11820	44
636	20250304	101300	176571115	11830	11830	11830	11830	10
637	20250304	101200	176452815	11840	11820	11840	11820	267
638	20250304	101100	173293705	11820	11820	11820	11820	60
639	20250304	101000	172584505	11820	11820	11820	11820	34
640	20250304	100900	172182625	11830	11840	11840	11830	52
641	20250304	100800	171567435	11840	11830	11840	11830	9
642	20250304	100700	171460945	11830	11830	11830	11830	0
643	20250304	100600	171460945	11830	11830	11830	11830	44
644	20250304	100500	170940425	11840	11830	11840	11830	104
645	20250304	100400	169709105	11830	11830	11830	11830	16
646	20250304	100300	169519825	11830	11840	11840	11830	49
647	20250304	100200	168939755	11840	11850	11850	11840	47
648	20250304	100100	168383265	11860	11860	11860	11860	167
649	20250304	100000	166402645	11880	11870	11880	11870	122
650	20250304	095900	164954495	11870	11870	11870	11870	19
651	20250304	095800	164728965	11870	11870	11870	11870	44
652	20250304	095700	164206685	11880	11870	11880	11870	45
653	20250304	095600	163672355	11880	11880	11880	11880	1
654	20250304	095500	163660475	11870	11870	11870	11870	26
655	20250304	095400	163351855	11900	11900	11900	11900	0
656	20250304	095300	163351855	11900	11910	11910	11870	196
657	20250304	095200	161021505	11870	11880	11910	11870	10
658	20250304	095100	160902645	11920	11870	11950	11870	109
659	20250304	095000	159603155	11870	11910	11910	11870	49
660	20250304	094900	159021395	11870	11850	11900	11850	91
661	20250304	094800	157941955	11840	11840	11840	11840	8
662	20250304	094700	157847235	11830	11830	11830	11830	0
663	20250304	094600	157847235	11830	11810	11830	11810	33
664	20250304	094500	157457155	11800	11820	11830	11800	1028
665	20250304	094400	145320255	11820	11810	11820	11810	25
666	20250304	094300	145024875	11810	11830	11840	11810	62
667	20250304	094200	144291915	11830	11830	11840	11830	573
668	20250304	094100	137508415	11830	11830	11830	11830	72
669	20250304	094000	136656655	11860	11860	11860	11860	1
670	20250304	093900	136644795	11860	11860	11860	11860	0
671	20250304	093800	136644795	11860	11850	11860	11830	103
672	20250304	093700	135425515	11850	11860	11860	11850	81
673	20250304	093600	134464935	11860	11860	11860	11860	8
674	20250304	093500	134370055	11860	11860	11860	11860	12
675	20250304	093400	134227735	11860	11860	11870	11860	38
676	20250304	093300	133776875	11860	11860	11860	11860	16
677	20250304	093200	133587115	11860	11880	11880	11860	51
678	20250304	093100	132981715	11890	11890	11890	11890	493
679	20250304	093000	127119945	11910	11930	11930	11890	413
680	20250304	092900	122202665	11950	11920	11950	11920	4
681	20250304	092800	122154935	11930	11920	11950	11900	23
682	20250304	092700	121880805	11930	11890	11930	11890	31
683	20250304	092600	121511865	11880	11890	11900	11880	73
684	20250304	092500	120644035	11890	11930	11930	11890	58
685	20250304	092400	119954295	11890	11940	11940	11890	12
686	20250304	092300	119811355	11960	11960	11960	11960	0
687	20250304	092200	119811355	11960	11880	11960	11860	934
688	20250304	092100	108671485	11860	11860	11860	11860	73
689	20250304	092000	107805705	11860	11880	11900	11860	373
690	20250304	091900	103374725	11880	11860	11880	11860	42
691	20250304	091800	102876485	11870	11860	11870	11860	53
692	20250304	091700	102247765	11860	11870	11870	11860	30
693	20250304	091600	101891765	11850	11840	11870	11840	21
694	20250304	091500	101643085	11850	11850	11850	11850	1
695	20250304	091400	101631235	11830	11800	11830	11800	252
696	20250304	091300	98650205	11820	11830	11830	11800	106
697	20250304	091200	97396295	11830	11750	11830	11750	2527
698	20250304	091100	67672550	11700	11700	11700	11700	0
699	20250304	091000	67672550	11700	11780	11780	11700	38
700	20250304	090900	67226980	11780	11780	11780	11780	100
701	20250304	090800	66048980	11730	11730	11730	11730	0
702	20250304	090700	66048980	11730	11690	11730	11690	393
703	20250304	090600	61439130	11730	11730	11730	11730	0
704	20250304	090500	61439130	11730	11730	11730	11730	0
705	20250304	090400	61439130	11730	11720	11780	11720	378
706	20250304	090300	57005790	11720	11700	11720	11690	1019
707	20250304	090200	45076900	11780	11720	11780	11700	1302
708	20250304	090100	29820100	11290	11290	11290	11290	0
709	20250304	090000	29820100	11290	11880	11920	11290	2533