KissMeData/080010/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195800	124508280	5390	5390	5390	5390	1577
3	20250304	195700	124508280	5390	5390	5390	5390	0
4	20250304	195600	124508280	5390	5390	5390	5390	0
5	20250304	195500	124508280	5390	5390	5390	5390	0
6	20250304	195400	124508280	5390	5390	5390	5390	0
7	20250304	195300	124508280	5390	5390	5390	5390	0
8	20250304	195200	124508280	5390	5390	5390	5390	0
9	20250304	195100	124508280	5390	5390	5390	5390	0
10	20250304	195000	124508280	5390	5390	5390	5390	0
11	20250304	194900	124508280	5390	5390	5390	5390	0
12	20250304	194800	124508280	5390	5390	5390	5390	0
13	20250304	194700	124508280	5390	5390	5390	5390	0
14	20250304	194600	124508280	5390	5390	5390	5390	0
15	20250304	194500	124508280	5390	5390	5390	5390	0
16	20250304	194400	124508280	5390	5390	5390	5390	0
17	20250304	194300	124508280	5390	5390	5390	5390	0
18	20250304	194200	124508280	5390	5390	5390	5390	0
19	20250304	194100	124508280	5390	5390	5390	5390	0
20	20250304	194000	124508280	5390	5390	5390	5390	0
21	20250304	193900	124508280	5390	5390	5390	5390	0
22	20250304	193800	124508280	5390	5390	5390	5390	0
23	20250304	193700	124508280	5390	5390	5390	5390	0
24	20250304	193600	124508280	5390	5390	5390	5390	0
25	20250304	193500	124508280	5390	5390	5390	5390	0
26	20250304	193400	124508280	5390	5390	5390	5390	0
27	20250304	193300	124508280	5390	5390	5390	5390	0
28	20250304	193200	124508280	5390	5390	5390	5390	0
29	20250304	193100	124508280	5390	5390	5390	5390	0
30	20250304	193000	124508280	5390	5390	5390	5390	0
31	20250304	192900	124508280	5390	5390	5390	5390	0
32	20250304	192800	124508280	5390	5390	5390	5390	1577
33	20250304	192700	124508280	5390	5390	5390	5390	0
34	20250304	192600	124508280	5390	5390	5390	5390	0
35	20250304	192500	124508280	5390	5390	5390	5390	0
36	20250304	192400	124508280	5390	5390	5390	5390	0
37	20250304	192300	124508280	5390	5390	5390	5390	0
38	20250304	192200	124508280	5390	5390	5390	5390	0
39	20250304	192100	124508280	5390	5390	5390	5390	0
40	20250304	192000	124508280	5390	5390	5390	5390	0
41	20250304	191900	124508280	5390	5390	5390	5390	0
42	20250304	191800	124508280	5390	5390	5390	5390	0
43	20250304	191700	124508280	5390	5390	5390	5390	0
44	20250304	191600	124508280	5390	5390	5390	5390	0
45	20250304	191500	124508280	5390	5390	5390	5390	0
46	20250304	191400	124508280	5390	5390	5390	5390	0
47	20250304	191300	124508280	5390	5390	5390	5390	0
48	20250304	191200	124508280	5390	5390	5390	5390	0
49	20250304	191100	124508280	5390	5390	5390	5390	0
50	20250304	191000	124508280	5390	5390	5390	5390	0
51	20250304	190900	124508280	5390	5390	5390	5390	0
52	20250304	190800	124508280	5390	5390	5390	5390	0
53	20250304	190700	124508280	5390	5390	5390	5390	0
54	20250304	190600	124508280	5390	5390	5390	5390	0
55	20250304	190500	124508280	5390	5390	5390	5390	0
56	20250304	190400	124508280	5390	5390	5390	5390	0
57	20250304	190300	124508280	5390	5390	5390	5390	0
58	20250304	190200	124508280	5390	5390	5390	5390	0
59	20250304	190100	124508280	5390	5390	5390	5390	0
60	20250304	190000	124508280	5390	5390	5390	5390	0
61	20250304	185900	124508280	5390	5390	5390	5390	0
62	20250304	185800	124508280	5390	5390	5390	5390	1577
63	20250304	185700	124508280	5390	5390	5390	5390	0
64	20250304	185600	124508280	5390	5390	5390	5390	0
65	20250304	185500	124508280	5390	5390	5390	5390	0
66	20250304	185400	124508280	5390	5390	5390	5390	0
67	20250304	185300	124508280	5390	5390	5390	5390	0
68	20250304	185200	124508280	5390	5390	5390	5390	0
69	20250304	185100	124508280	5390	5390	5390	5390	0
70	20250304	185000	124508280	5390	5390	5390	5390	0
71	20250304	184900	124508280	5390	5390	5390	5390	0
72	20250304	184800	124508280	5390	5390	5390	5390	0
73	20250304	184700	124508280	5390	5390	5390	5390	0
74	20250304	184600	124508280	5390	5390	5390	5390	0
75	20250304	184500	124508280	5390	5390	5390	5390	0
76	20250304	184400	124508280	5390	5390	5390	5390	0
77	20250304	184300	124508280	5390	5390	5390	5390	0
78	20250304	184200	124508280	5390	5390	5390	5390	0
79	20250304	184100	124508280	5390	5390	5390	5390	0
80	20250304	184000	124508280	5390	5390	5390	5390	0
81	20250304	183900	124508280	5390	5390	5390	5390	0
82	20250304	183800	124508280	5390	5390	5390	5390	0
83	20250304	183700	124508280	5390	5390	5390	5390	0
84	20250304	183600	124508280	5390	5390	5390	5390	0
85	20250304	183500	124508280	5390	5390	5390	5390	0
86	20250304	183400	124508280	5390	5390	5390	5390	0
87	20250304	183300	124508280	5390	5390	5390	5390	0
88	20250304	183200	124508280	5390	5390	5390	5390	0
89	20250304	183100	124508280	5390	5390	5390	5390	0
90	20250304	183000	124508280	5390	5390	5390	5390	0
91	20250304	182900	124508280	5390	5390	5390	5390	0
92	20250304	182800	124508280	5390	5390	5390	5390	1577
93	20250304	182700	124508280	5390	5390	5390	5390	0
94	20250304	182600	124508280	5390	5390	5390	5390	0
95	20250304	182500	124508280	5390	5390	5390	5390	0
96	20250304	182400	124508280	5390	5390	5390	5390	0
97	20250304	182300	124508280	5390	5390	5390	5390	0
98	20250304	182200	124508280	5390	5390	5390	5390	0
99	20250304	182100	124508280	5390	5390	5390	5390	0
100	20250304	182000	124508280	5390	5390	5390	5390	0
101	20250304	181900	124508280	5390	5390	5390	5390	0
102	20250304	181800	124508280	5390	5390	5390	5390	0
103	20250304	181700	124508280	5390	5390	5390	5390	0
104	20250304	181600	124508280	5390	5390	5390	5390	0
105	20250304	181500	124508280	5390	5390	5390	5390	0
106	20250304	181400	124508280	5390	5390	5390	5390	0
107	20250304	181300	124508280	5390	5390	5390	5390	0
108	20250304	181200	124508280	5390	5390	5390	5390	0
109	20250304	181100	124508280	5390	5390	5390	5390	0
110	20250304	181000	124508280	5390	5390	5390	5390	0
111	20250304	180900	124508280	5390	5390	5390	5390	0
112	20250304	180800	124508280	5390	5390	5390	5390	0
113	20250304	180700	124508280	5390	5390	5390	5390	0
114	20250304	180600	124508280	5390	5390	5390	5390	0
115	20250304	180500	124508280	5390	5390	5390	5390	0
116	20250304	180400	124508280	5390	5390	5390	5390	0
117	20250304	180300	124508280	5390	5390	5390	5390	0
118	20250304	180200	124508280	5390	5390	5390	5390	0
119	20250304	180100	124508280	5390	5390	5390	5390	0
120	20250304	180000	124508280	5390	5390	5390	5390	0
121	20250304	175900	124508280	5390	5390	5390	5390	0
122	20250304	175800	124508280	5390	5390	5390	5390	1577
123	20250304	175700	124508280	5390	5390	5390	5390	0
124	20250304	175600	124508280	5390	5390	5390	5390	0
125	20250304	175500	124508280	5390	5390	5390	5390	0
126	20250304	175400	124508280	5390	5390	5390	5390	0
127	20250304	175300	124508280	5390	5390	5390	5390	0
128	20250304	175200	124508280	5390	5390	5390	5390	0
129	20250304	175100	124508280	5390	5390	5390	5390	0
130	20250304	175000	124508280	5390	5390	5390	5390	0
131	20250304	174900	124508280	5390	5390	5390	5390	0
132	20250304	174800	124508280	5390	5390	5390	5390	0
133	20250304	174700	124508280	5390	5390	5390	5390	0
134	20250304	174600	124508280	5390	5390	5390	5390	0
135	20250304	174500	124508280	5390	5390	5390	5390	0
136	20250304	174400	124508280	5390	5390	5390	5390	0
137	20250304	174300	124508280	5390	5390	5390	5390	0
138	20250304	174200	124508280	5390	5390	5390	5390	0
139	20250304	174100	124508280	5390	5390	5390	5390	0
140	20250304	174000	124508280	5390	5390	5390	5390	0
141	20250304	173900	124508280	5390	5390	5390	5390	0
142	20250304	173800	124508280	5390	5390	5390	5390	0
143	20250304	173700	124508280	5390	5390	5390	5390	0
144	20250304	173600	124508280	5390	5390	5390	5390	0
145	20250304	173500	124508280	5390	5390	5390	5390	0
146	20250304	173400	124508280	5390	5390	5390	5390	0
147	20250304	173300	124508280	5390	5390	5390	5390	0
148	20250304	173200	124508280	5390	5390	5390	5390	0
149	20250304	173100	124508280	5390	5390	5390	5390	0
150	20250304	173000	124508280	5390	5390	5390	5390	0
151	20250304	172900	124508280	5390	5390	5390	5390	0
152	20250304	172800	124508280	5390	5390	5390	5390	1577
153	20250304	172700	124508280	5390	5390	5390	5390	0
154	20250304	172600	124508280	5390	5390	5390	5390	0
155	20250304	172500	124508280	5390	5390	5390	5390	0
156	20250304	172400	124508280	5390	5390	5390	5390	0
157	20250304	172300	124508280	5390	5390	5390	5390	0
158	20250304	172200	124508280	5390	5390	5390	5390	0
159	20250304	172100	124508280	5390	5390	5390	5390	0
160	20250304	172000	124508280	5390	5390	5390	5390	0
161	20250304	171900	124508280	5390	5390	5390	5390	0
162	20250304	171800	124508280	5390	5390	5390	5390	0
163	20250304	171700	124508280	5390	5390	5390	5390	0
164	20250304	171600	124508280	5390	5390	5390	5390	0
165	20250304	171500	124508280	5390	5390	5390	5390	0
166	20250304	171400	124508280	5390	5390	5390	5390	0
167	20250304	171300	124508280	5390	5390	5390	5390	0
168	20250304	171200	124508280	5390	5390	5390	5390	0
169	20250304	171100	124508280	5390	5390	5390	5390	0
170	20250304	171000	124508280	5390	5390	5390	5390	0
171	20250304	170900	124508280	5390	5390	5390	5390	0
172	20250304	170800	124508280	5390	5390	5390	5390	0
173	20250304	170700	124508280	5390	5390	5390	5390	0
174	20250304	170600	124508280	5390	5390	5390	5390	0
175	20250304	170500	124508280	5390	5390	5390	5390	0
176	20250304	170400	124508280	5390	5390	5390	5390	0
177	20250304	170300	124508280	5390	5390	5390	5390	0
178	20250304	170200	124508280	5390	5390	5390	5390	0
179	20250304	170100	124508280	5390	5390	5390	5390	0
180	20250304	170000	124508280	5390	5390	5390	5390	0
181	20250304	165900	124508280	5390	5390	5390	5390	0
182	20250304	165800	124508280	5390	5390	5390	5390	1577
183	20250304	165700	124508280	5390	5390	5390	5390	0
184	20250304	165600	124508280	5390	5390	5390	5390	0
185	20250304	165500	124508280	5390	5390	5390	5390	0
186	20250304	165400	124508280	5390	5390	5390	5390	0
187	20250304	165300	124508280	5390	5390	5390	5390	0
188	20250304	165200	124508280	5390	5390	5390	5390	0
189	20250304	165100	124508280	5390	5390	5390	5390	0
190	20250304	165000	124508280	5390	5390	5390	5390	0
191	20250304	164900	124508280	5390	5390	5390	5390	0
192	20250304	164800	124508280	5390	5390	5390	5390	0
193	20250304	164700	124508280	5390	5390	5390	5390	0
194	20250304	164600	124508280	5390	5390	5390	5390	0
195	20250304	164500	124508280	5390	5390	5390	5390	0
196	20250304	164400	124508280	5390	5390	5390	5390	0
197	20250304	164300	124508280	5390	5390	5390	5390	0
198	20250304	164200	124508280	5390	5390	5390	5390	0
199	20250304	164100	124508280	5390	5390	5390	5390	0
200	20250304	164000	124508280	5390	5390	5390	5390	0
201	20250304	163900	124508280	5390	5390	5390	5390	0
202	20250304	163800	124508280	5390	5390	5390	5390	0
203	20250304	163700	124508280	5390	5390	5390	5390	0
204	20250304	163600	124508280	5390	5390	5390	5390	0
205	20250304	163500	124508280	5390	5390	5390	5390	0
206	20250304	163400	124508280	5390	5390	5390	5390	0
207	20250304	163300	124508280	5390	5390	5390	5390	0
208	20250304	163200	124508280	5390	5390	5390	5390	0
209	20250304	163100	124508280	5390	5390	5390	5390	0
210	20250304	163000	124508280	5390	5390	5390	5390	0
211	20250304	162900	124508280	5390	5390	5390	5390	0
212	20250304	162800	124508280	5390	5390	5390	5390	1577
213	20250304	162700	124508280	5390	5390	5390	5390	0
214	20250304	162600	124508280	5390	5390	5390	5390	0
215	20250304	162500	124508280	5390	5390	5390	5390	0
216	20250304	162400	124508280	5390	5390	5390	5390	0
217	20250304	162300	124508280	5390	5390	5390	5390	0
218	20250304	162200	124508280	5390	5390	5390	5390	0
219	20250304	162100	124508280	5390	5390	5390	5390	0
220	20250304	162000	124508280	5390	5390	5390	5390	0
221	20250304	161900	124508280	5390	5390	5390	5390	0
222	20250304	161800	124508280	5390	5390	5390	5390	0
223	20250304	161700	124508280	5390	5390	5390	5390	0
224	20250304	161600	124508280	5390	5390	5390	5390	0
225	20250304	161500	124508280	5390	5390	5390	5390	0
226	20250304	161400	124508280	5390	5390	5390	5390	0
227	20250304	161300	124508280	5390	5390	5390	5390	0
228	20250304	161200	124508280	5390	5390	5390	5390	0
229	20250304	161100	124508280	5390	5390	5390	5390	0
230	20250304	161000	124508280	5390	5390	5390	5390	0
231	20250304	160900	124508280	5390	5390	5390	5390	0
232	20250304	160800	124508280	5390	5390	5390	5390	0
233	20250304	160700	124508280	5390	5390	5390	5390	0
234	20250304	160600	124508280	5390	5390	5390	5390	0
235	20250304	160500	124508280	5390	5390	5390	5390	0
236	20250304	160400	124508280	5390	5390	5390	5390	0
237	20250304	160300	124508280	5390	5390	5390	5390	0
238	20250304	160200	124508280	5390	5390	5390	5390	0
239	20250304	160100	124508280	5390	5390	5390	5390	0
240	20250304	160000	124508280	5390	5390	5390	5390	0
241	20250304	155900	124508280	5390	5390	5390	5390	0
242	20250304	155800	124508280	5390	5390	5390	5390	1577
243	20250304	155700	124508280	5390	5390	5390	5390	0
244	20250304	155600	124508280	5390	5390	5390	5390	0
245	20250304	155500	124508280	5390	5390	5390	5390	0
246	20250304	155400	124508280	5390	5390	5390	5390	0
247	20250304	155300	124508280	5390	5390	5390	5390	0
248	20250304	155200	124508280	5390	5390	5390	5390	0
249	20250304	155100	124508280	5390	5390	5390	5390	0
250	20250304	155000	124508280	5390	5390	5390	5390	0
251	20250304	154900	124508280	5390	5390	5390	5390	0
252	20250304	154800	124508280	5390	5390	5390	5390	0
253	20250304	154700	124508280	5390	5390	5390	5390	0
254	20250304	154600	124508280	5390	5390	5390	5390	0
255	20250304	154500	124508280	5390	5390	5390	5390	0
256	20250304	154400	124508280	5390	5390	5390	5390	0
257	20250304	154300	124508280	5390	5390	5390	5390	0
258	20250304	154200	124508280	5390	5390	5390	5390	0
259	20250304	154100	124508280	5390	5390	5390	5390	0
260	20250304	154000	124508280	5390	5390	5390	5390	0
261	20250304	153900	124508280	5390	5390	5390	5390	0
262	20250304	153800	124508280	5390	5390	5390	5390	0
263	20250304	153700	124508280	5390	5390	5390	5390	0
264	20250304	153600	124508280	5390	5390	5390	5390	0
265	20250304	153500	124508280	5390	5390	5390	5390	0
266	20250304	153400	124508280	5390	5390	5390	5390	0
267	20250304	153300	124508280	5390	5390	5390	5390	0
268	20250304	153200	124508280	5390	5390	5390	5390	0
269	20250304	153100	124508280	5390	5390	5390	5390	0
270	20250304	153000	124508280	5390	5390	5390	5390	1577
271	20250304	152900	116008250	5430	5430	5430	5430	0
272	20250304	152800	116008250	5430	5430	5430	5430	0
273	20250304	152700	116008250	5430	5430	5430	5430	0
274	20250304	152600	116008250	5430	5430	5430	5430	0
275	20250304	152500	116008250	5430	5430	5430	5430	0
276	20250304	152400	116008250	5430	5430	5430	5430	0
277	20250304	152300	116008250	5430	5430	5430	5430	0
278	20250304	152200	116008250	5430	5430	5430	5430	0
279	20250304	152100	116008250	5430	5430	5430	5430	0
280	20250304	152000	116008250	5430	5430	5430	5430	0
281	20250304	151900	116008250	5430	5430	5430	5430	1
282	20250304	151800	116002820	5400	5400	5400	5400	0
283	20250304	151700	116002820	5400	5400	5400	5400	0
284	20250304	151600	116002820	5400	5400	5400	5400	0
285	20250304	151500	116002820	5400	5400	5400	5400	0
286	20250304	151400	116002820	5400	5400	5400	5400	0
287	20250304	151300	116002820	5400	5430	5430	5400	171
288	20250304	151200	115074400	5430	5430	5430	5430	37
289	20250304	151100	114873490	5430	5430	5430	5430	400
290	20250304	151000	112701490	5410	5410	5410	5410	0
291	20250304	150900	112701490	5410	5410	5410	5410	293
292	20250304	150800	111116360	5410	5410	5410	5410	0
293	20250304	150700	111116360	5410	5410	5410	5410	1
294	20250304	150600	111110950	5430	5430	5430	5430	0
295	20250304	150500	111110950	5430	5430	5430	5430	0
296	20250304	150400	111110950	5430	5430	5430	5430	0
297	20250304	150300	111110950	5430	5430	5430	5430	1
298	20250304	150200	111105520	5400	5400	5400	5400	0
299	20250304	150100	111105520	5400	5400	5400	5400	151
300	20250304	150000	110290120	5400	5400	5400	5400	0
301	20250304	145900	110290120	5400	5400	5400	5400	0
302	20250304	145800	110290120	5400	5400	5400	5400	0
303	20250304	145700	110290120	5400	5400	5400	5400	0
304	20250304	145600	110290120	5400	5400	5400	5400	142
305	20250304	145500	109523320	5400	5400	5400	5400	0
306	20250304	145400	109523320	5400	5400	5400	5400	0
307	20250304	145300	109523320	5400	5400	5400	5400	0
308	20250304	145200	109523320	5400	5400	5400	5400	0
309	20250304	145100	109523320	5400	5400	5400	5400	0
310	20250304	145000	109523320	5400	5400	5400	5400	0
311	20250304	144900	109523320	5400	5400	5400	5400	1
312	20250304	144800	109517920	5430	5430	5430	5430	0
313	20250304	144700	109517920	5430	5430	5430	5430	0
314	20250304	144600	109517920	5430	5430	5430	5430	0
315	20250304	144500	109517920	5430	5430	5430	5430	0
316	20250304	144400	109517920	5430	5430	5430	5430	0
317	20250304	144300	109517920	5430	5430	5430	5430	0
318	20250304	144200	109517920	5430	5430	5430	5430	0
319	20250304	144100	109517920	5430	5430	5430	5430	0
320	20250304	144000	109517920	5430	5430	5430	5430	92
321	20250304	143900	109018360	5430	5430	5430	5430	0
322	20250304	143800	109018360	5430	5430	5430	5430	0
323	20250304	143700	109018360	5430	5430	5430	5430	0
324	20250304	143600	109018360	5430	5430	5430	5430	0
325	20250304	143500	109018360	5430	5430	5430	5430	0
326	20250304	143400	109018360	5430	5410	5430	5410	18
327	20250304	143300	108920690	5370	5370	5370	5370	0
328	20250304	143200	108920690	5370	5400	5400	5370	30
329	20250304	143100	108759250	5400	5400	5400	5400	0
330	20250304	143000	108759250	5400	5400	5400	5400	0
331	20250304	142900	108759250	5400	5400	5400	5400	0
332	20250304	142800	108759250	5400	5400	5400	5400	0
333	20250304	142700	108759250	5400	5400	5400	5400	0
334	20250304	142600	108759250	5400	5400	5400	5400	0
335	20250304	142500	108759250	5400	5400	5400	5400	0
336	20250304	142400	108759250	5400	5400	5400	5400	1
337	20250304	142300	108753850	5430	5430	5430	5430	0
338	20250304	142200	108753850	5430	5430	5430	5430	0
339	20250304	142100	108753850	5430	5430	5430	5430	0
340	20250304	142000	108753850	5430	5430	5430	5430	0
341	20250304	141900	108753850	5430	5430	5430	5430	0
342	20250304	141800	108753850	5430	5430	5430	5430	0
343	20250304	141700	108753850	5430	5430	5430	5430	0
344	20250304	141600	108753850	5430	5430	5430	5430	0
345	20250304	141500	108753850	5430	5430	5430	5430	190
346	20250304	141400	107722150	5430	5380	5440	5380	1652
347	20250304	141300	98772030	5380	5380	5380	5380	21
348	20250304	141200	98659050	5390	5390	5390	5390	0
349	20250304	141100	98659050	5390	5390	5390	5390	0
350	20250304	141000	98659050	5390	5390	5390	5380	32
351	20250304	140900	98486580	5370	5370	5370	5370	0
352	20250304	140800	98486580	5370	5370	5370	5370	0
353	20250304	140700	98486580	5370	5370	5370	5370	0
354	20250304	140600	98486580	5370	5370	5370	5370	0
355	20250304	140500	98486580	5370	5370	5370	5370	0
356	20250304	140400	98486580	5370	5370	5370	5370	0
357	20250304	140300	98486580	5370	5370	5370	5370	0
358	20250304	140200	98486580	5370	5370	5370	5370	0
359	20250304	140100	98486580	5370	5370	5370	5370	0
360	20250304	140000	98486580	5370	5370	5370	5370	0
361	20250304	135900	98486580	5370	5370	5370	5370	0
362	20250304	135800	98486580	5370	5370	5370	5370	0
363	20250304	135700	98486580	5370	5370	5370	5370	0
364	20250304	135600	98486580	5370	5370	5370	5370	0
365	20250304	135500	98486580	5370	5370	5370	5370	0
366	20250304	135400	98486580	5370	5370	5370	5370	0
367	20250304	135300	98486580	5370	5370	5370	5370	0
368	20250304	135200	98486580	5370	5370	5370	5370	0
369	20250304	135100	98486580	5370	5370	5370	5370	0
370	20250304	135000	98486580	5370	5370	5370	5370	0
371	20250304	134900	98486580	5370	5370	5370	5370	0
372	20250304	134800	98486580	5370	5370	5370	5370	0
373	20250304	134700	98486580	5370	5370	5370	5370	0
374	20250304	134600	98486580	5370	5390	5390	5370	103
375	20250304	134500	97931450	5410	5410	5410	5410	0
376	20250304	134400	97931450	5410	5410	5410	5410	0
377	20250304	134300	97931450	5410	5410	5410	5410	0
378	20250304	134200	97931450	5410	5410	5410	5410	0
379	20250304	134100	97931450	5410	5410	5410	5410	2
380	20250304	134000	97920630	5410	5410	5410	5410	4
381	20250304	133900	97898990	5410	5410	5410	5410	0
382	20250304	133800	97898990	5410	5410	5410	5410	0
383	20250304	133700	97898990	5410	5410	5410	5410	0
384	20250304	133600	97898990	5410	5410	5410	5410	0
385	20250304	133500	97898990	5410	5410	5410	5410	0
386	20250304	133400	97898990	5410	5410	5410	5410	0
387	20250304	133300	97898990	5410	5410	5410	5410	0
388	20250304	133200	97898990	5410	5410	5410	5410	0
389	20250304	133100	97898990	5410	5410	5410	5410	0
390	20250304	133000	97898990	5410	5410	5410	5410	0
391	20250304	132900	97898990	5410	5410	5410	5410	20
392	20250304	132800	97790790	5410	5410	5410	5410	2
393	20250304	132700	97779970	5410	5410	5410	5410	0
394	20250304	132600	97779970	5410	5410	5410	5410	0
395	20250304	132500	97779970	5410	5410	5410	5410	28
396	20250304	132400	97628490	5400	5390	5400	5390	13
397	20250304	132300	97558390	5360	5360	5360	5360	0
398	20250304	132200	97558390	5360	5360	5360	5360	25
399	20250304	132100	97424390	5360	5360	5360	5360	0
400	20250304	132000	97424390	5360	5360	5360	5360	0
401	20250304	131900	97424390	5360	5360	5360	5360	0
402	20250304	131800	97424390	5360	5360	5360	5360	0
403	20250304	131700	97424390	5360	5360	5360	5360	0
404	20250304	131600	97424390	5360	5360	5360	5360	268
405	20250304	131500	95987910	5360	5360	5360	5360	0
406	20250304	131400	95987910	5360	5360	5360	5360	0
407	20250304	131300	95987910	5360	5360	5360	5360	0
408	20250304	131200	95987910	5360	5360	5360	5360	0
409	20250304	131100	95987910	5360	5360	5360	5360	10
410	20250304	131000	95934310	5360	5360	5360	5360	0
411	20250304	130900	95934310	5360	5360	5360	5360	0
412	20250304	130800	95934310	5360	5360	5360	5360	0
413	20250304	130700	95934310	5360	5360	5360	5360	0
414	20250304	130600	95934310	5360	5360	5360	5360	0
415	20250304	130500	95934310	5360	5360	5360	5360	36
416	20250304	130400	95741350	5360	5360	5360	5360	0
417	20250304	130300	95741350	5360	5360	5360	5360	0
418	20250304	130200	95741350	5360	5360	5360	5360	0
419	20250304	130100	95741350	5360	5360	5360	5360	0
420	20250304	130000	95741350	5360	5360	5360	5360	0
421	20250304	125900	95741350	5360	5360	5360	5360	0
422	20250304	125800	95741350	5360	5360	5360	5360	0
423	20250304	125700	95741350	5360	5360	5360	5360	0
424	20250304	125600	95741350	5360	5360	5360	5360	0
425	20250304	125500	95741350	5360	5360	5360	5360	0
426	20250304	125400	95741350	5360	5360	5360	5360	0
427	20250304	125300	95741350	5360	5360	5360	5360	0
428	20250304	125200	95741350	5360	5360	5360	5360	0
429	20250304	125100	95741350	5360	5360	5360	5360	35
430	20250304	125000	95553750	5360	5360	5360	5360	31
431	20250304	124900	95387590	5350	5350	5350	5350	0
432	20250304	124800	95387590	5350	5360	5360	5350	146
433	20250304	124700	94606190	5360	5360	5360	5360	1
434	20250304	124600	94600830	5360	5360	5360	5360	0
435	20250304	124500	94600830	5360	5360	5360	5360	83
436	20250304	124400	94155950	5350	5350	5350	5350	0
437	20250304	124300	94155950	5350	5360	5360	5350	114
438	20250304	124200	93544920	5370	5370	5370	5370	0
439	20250304	124100	93544920	5370	5370	5370	5370	0
440	20250304	124000	93544920	5370	5370	5370	5370	345
441	20250304	123900	91692270	5380	5380	5380	5380	0
442	20250304	123800	91692270	5380	5380	5380	5380	0
443	20250304	123700	91692270	5380	5380	5380	5380	99
444	20250304	123600	91159650	5390	5390	5390	5390	424
445	20250304	123500	88874290	5390	5390	5390	5390	135
446	20250304	123400	88146640	5400	5400	5400	5400	0
447	20250304	123300	88146640	5400	5400	5400	5400	0
448	20250304	123200	88146640	5400	5400	5400	5400	0
449	20250304	123100	88146640	5400	5400	5400	5400	0
450	20250304	123000	88146640	5400	5400	5400	5400	0
451	20250304	122900	88146640	5400	5400	5400	5400	0
452	20250304	122800	88146640	5400	5400	5400	5400	0
453	20250304	122700	88146640	5400	5400	5400	5400	0
454	20250304	122600	88146640	5400	5400	5400	5400	0
455	20250304	122500	88146640	5400	5400	5400	5400	0
456	20250304	122400	88146640	5400	5400	5400	5400	0
457	20250304	122300	88146640	5400	5400	5400	5400	0
458	20250304	122200	88146640	5400	5400	5400	5400	0
459	20250304	122100	88146640	5400	5400	5400	5400	0
460	20250304	122000	88146640	5400	5400	5400	5400	0
461	20250304	121900	88146640	5400	5400	5400	5400	0
462	20250304	121800	88146640	5400	5400	5400	5400	21
463	20250304	121700	88033240	5390	5390	5390	5390	0
464	20250304	121600	88033240	5390	5390	5390	5390	0
465	20250304	121500	88033240	5390	5390	5390	5390	0
466	20250304	121400	88033240	5390	5390	5390	5390	0
467	20250304	121300	88033240	5390	5390	5390	5390	0
468	20250304	121200	88033240	5390	5390	5390	5390	0
469	20250304	121100	88033240	5390	5390	5390	5390	0
470	20250304	121000	88033240	5390	5390	5390	5390	0
471	20250304	120900	88033240	5390	5390	5390	5390	0
472	20250304	120800	88033240	5390	5390	5390	5390	0
473	20250304	120700	88033240	5390	5390	5390	5390	0
474	20250304	120600	88033240	5390	5390	5390	5390	0
475	20250304	120500	88033240	5390	5390	5390	5390	0
476	20250304	120400	88033240	5390	5390	5390	5390	0
477	20250304	120300	88033240	5390	5390	5390	5390	0
478	20250304	120200	88033240	5390	5390	5390	5390	0
479	20250304	120100	88033240	5390	5390	5390	5390	0
480	20250304	120000	88033240	5390	5390	5390	5390	0
481	20250304	115900	88033240	5390	5390	5390	5390	0
482	20250304	115800	88033240	5390	5390	5390	5390	0
483	20250304	115700	88033240	5390	5390	5390	5390	0
484	20250304	115600	88033240	5390	5390	5390	5390	0
485	20250304	115500	88033240	5390	5390	5390	5390	0
486	20250304	115400	88033240	5390	5390	5390	5390	0
487	20250304	115300	88033240	5390	5390	5390	5390	0
488	20250304	115200	88033240	5390	5400	5400	5390	5
489	20250304	115100	88006260	5430	5430	5430	5430	3
490	20250304	115000	87989970	5430	5430	5430	5430	100
491	20250304	114900	87446970	5450	5450	5450	5450	0
492	20250304	114800	87446970	5450	5450	5450	5450	0
493	20250304	114700	87446970	5450	5450	5450	5450	0
494	20250304	114600	87446970	5450	5450	5450	5450	0
495	20250304	114500	87446970	5450	5450	5450	5450	0
496	20250304	114400	87446970	5450	5450	5450	5450	0
497	20250304	114300	87446970	5450	5450	5450	5450	0
498	20250304	114200	87446970	5450	5450	5450	5450	0
499	20250304	114100	87446970	5450	5380	5450	5380	186
500	20250304	114000	86440330	5350	5360	5360	5350	911
501	20250304	113900	81565120	5350	5350	5350	5350	0
502	20250304	113800	81565120	5350	5350	5350	5350	0
503	20250304	113700	81565120	5350	5350	5350	5350	0
504	20250304	113600	81565120	5350	5350	5350	5350	0
505	20250304	113500	81565120	5350	5350	5350	5350	0
506	20250304	113400	81565120	5350	5350	5350	5350	0
507	20250304	113300	81565120	5350	5350	5350	5350	0
508	20250304	113200	81565120	5350	5350	5350	5350	0
509	20250304	113100	81565120	5350	5350	5350	5350	0
510	20250304	113000	81565120	5350	5350	5350	5350	0
511	20250304	112900	81565120	5350	5350	5350	5350	0
512	20250304	112800	81565120	5350	5350	5350	5350	0
513	20250304	112700	81565120	5350	5350	5350	5350	0
514	20250304	112600	81565120	5350	5350	5350	5350	0
515	20250304	112500	81565120	5350	5350	5350	5350	0
516	20250304	112400	81565120	5350	5350	5350	5350	0
517	20250304	112300	81565120	5350	5350	5350	5350	0
518	20250304	112200	81565120	5350	5350	5350	5350	0
519	20250304	112100	81565120	5350	5350	5350	5350	0
520	20250304	112000	81565120	5350	5350	5350	5350	0
521	20250304	111900	81565120	5350	5360	5360	5350	398
522	20250304	111800	79434880	5360	5360	5360	5360	1
523	20250304	111700	79429520	5380	5380	5380	5380	0
524	20250304	111600	79429520	5380	5380	5380	5380	0
525	20250304	111500	79429520	5380	5380	5380	5380	0
526	20250304	111400	79429520	5380	5370	5380	5360	294
527	20250304	111300	77853650	5370	5370	5370	5370	0
528	20250304	111200	77853650	5370	5370	5370	5370	0
529	20250304	111100	77853650	5370	5370	5370	5370	2
530	20250304	111000	77842910	5380	5380	5380	5380	0
531	20250304	110900	77842910	5380	5380	5380	5380	0
532	20250304	110800	77842910	5380	5380	5380	5380	0
533	20250304	110700	77842910	5380	5380	5380	5380	0
534	20250304	110600	77842910	5380	5380	5380	5380	0
535	20250304	110500	77842910	5380	5380	5380	5380	0
536	20250304	110400	77842910	5380	5380	5380	5380	0
537	20250304	110300	77842910	5380	5380	5380	5380	0
538	20250304	110200	77842910	5380	5380	5380	5380	0
539	20250304	110100	77842910	5380	5380	5380	5380	0
540	20250304	110000	77842910	5380	5380	5380	5380	0
541	20250304	105900	77842910	5380	5380	5380	5380	0
542	20250304	105800	77842910	5380	5380	5380	5380	0
543	20250304	105700	77842910	5380	5380	5380	5380	0
544	20250304	105600	77842910	5380	5380	5380	5380	0
545	20250304	105500	77842910	5380	5380	5380	5380	0
546	20250304	105400	77842910	5380	5380	5380	5380	0
547	20250304	105300	77842910	5380	5380	5380	5380	0
548	20250304	105200	77842910	5380	5380	5380	5380	0
549	20250304	105100	77842910	5380	5380	5380	5380	0
550	20250304	105000	77842910	5380	5380	5380	5380	0
551	20250304	104900	77842910	5380	5380	5380	5380	0
552	20250304	104800	77842910	5380	5370	5380	5370	12
553	20250304	104700	77778390	5360	5360	5360	5360	0
554	20250304	104600	77778390	5360	5360	5360	5360	37
555	20250304	104500	77580070	5380	5370	5380	5370	325
556	20250304	104400	75834500	5380	5380	5380	5380	0
557	20250304	104300	75834500	5380	5380	5380	5380	0
558	20250304	104200	75834500	5380	5380	5380	5380	0
559	20250304	104100	75834500	5380	5380	5380	5380	92
560	20250304	104000	75339540	5380	5380	5380	5380	0
561	20250304	103900	75339540	5380	5380	5380	5380	0
562	20250304	103800	75339540	5380	5380	5380	5380	0
563	20250304	103700	75339540	5380	5380	5380	5380	0
564	20250304	103600	75339540	5380	5380	5380	5380	27
565	20250304	103500	75194280	5380	5380	5380	5380	0
566	20250304	103400	75194280	5380	5380	5380	5380	2
567	20250304	103300	75183520	5380	5380	5380	5380	0
568	20250304	103200	75183520	5380	5380	5380	5380	16
569	20250304	103100	75097440	5380	5380	5380	5380	0
570	20250304	103000	75097440	5380	5380	5380	5380	0
571	20250304	102900	75097440	5380	5380	5380	5380	0
572	20250304	102800	75097440	5380	5380	5380	5380	0
573	20250304	102700	75097440	5380	5380	5380	5380	20
574	20250304	102600	74989840	5380	5380	5380	5380	0
575	20250304	102500	74989840	5380	5380	5380	5380	0
576	20250304	102400	74989840	5380	5380	5380	5380	17
577	20250304	102300	74898380	5380	5380	5380	5380	0
578	20250304	102200	74898380	5380	5380	5380	5380	0
579	20250304	102100	74898380	5380	5380	5380	5380	10
580	20250304	102000	74844580	5390	5390	5390	5390	1
581	20250304	101900	74839190	5390	5390	5390	5390	0
582	20250304	101800	74839190	5390	5390	5390	5390	0
583	20250304	101700	74839190	5390	5390	5390	5390	0
584	20250304	101600	74839190	5390	5390	5390	5390	0
585	20250304	101500	74839190	5390	5380	5390	5380	280
586	20250304	101400	73332670	5380	5380	5380	5380	0
587	20250304	101300	73332670	5380	5380	5380	5380	0
588	20250304	101200	73332670	5380	5380	5380	5380	0
589	20250304	101100	73332670	5380	5380	5380	5380	0
590	20250304	101000	73332670	5380	5380	5380	5380	0
591	20250304	100900	73332670	5380	5380	5380	5380	5
592	20250304	100800	73305770	5380	5380	5380	5380	0
593	20250304	100700	73305770	5380	5380	5380	5380	11
594	20250304	100600	73246590	5380	5380	5380	5380	41
595	20250304	100500	73026010	5380	5380	5380	5380	48
596	20250304	100400	72767770	5380	5380	5380	5380	29
597	20250304	100300	72611750	5370	5370	5370	5370	0
598	20250304	100200	72611750	5370	5370	5370	5370	2
599	20250304	100100	72601010	5370	5370	5370	5370	0
600	20250304	100000	72601010	5370	5370	5370	5370	0
601	20250304	095900	72601010	5370	5370	5370	5370	144
602	20250304	095800	71827730	5370	5370	5370	5370	0
603	20250304	095700	71827730	5370	5370	5370	5370	1
604	20250304	095600	71822360	5370	5370	5370	5370	0
605	20250304	095500	71822360	5370	5370	5370	5370	0
606	20250304	095400	71822360	5370	5370	5370	5370	58
607	20250304	095300	71510900	5370	5370	5370	5370	0
608	20250304	095200	71510900	5370	5370	5370	5370	163
609	20250304	095100	70635590	5370	5380	5380	5370	173
610	20250304	095000	69704950	5370	5370	5370	5370	14
611	20250304	094900	69629770	5360	5360	5360	5360	2029
612	20250304	094800	58754330	5360	5360	5360	5360	1
613	20250304	094700	58748970	5360	5360	5360	5360	0
614	20250304	094600	58748970	5360	5350	5360	5350	2
615	20250304	094500	58738260	5350	5350	5350	5350	0
616	20250304	094400	58738260	5350	5350	5350	5310	1896
617	20250304	094300	48641400	5340	5340	5340	5340	0
618	20250304	094200	48641400	5340	5340	5340	5340	0
619	20250304	094100	48641400	5340	5350	5350	5340	173
620	20250304	094000	47717350	5370	5370	5370	5370	0
621	20250304	093900	47717350	5370	5370	5370	5370	37
622	20250304	093800	47518660	5380	5380	5380	5380	0
623	20250304	093700	47518660	5380	5400	5400	5340	3530
624	20250304	093600	28572560	5440	5440	5440	5440	0
625	20250304	093500	28572560	5440	5440	5440	5440	6
626	20250304	093400	28539920	5440	5440	5440	5440	0
627	20250304	093300	28539920	5440	5440	5440	5440	0
628	20250304	093200	28539920	5440	5440	5440	5440	0
629	20250304	093100	28539920	5440	5440	5440	5440	50
630	20250304	093000	28267920	5440	5430	5440	5430	203
631	20250304	092900	27163690	5390	5390	5390	5390	0
632	20250304	092800	27163690	5390	5390	5390	5390	2
633	20250304	092700	27152910	5390	5390	5390	5390	0
634	20250304	092600	27152910	5390	5390	5390	5390	4
635	20250304	092500	27131350	5390	5390	5390	5390	3
636	20250304	092400	27115180	5430	5420	5430	5420	50
637	20250304	092300	26843730	5420	5420	5420	5420	0
638	20250304	092200	26843730	5420	5420	5420	5420	0
639	20250304	092100	26843730	5420	5380	5420	5380	101
640	20250304	092000	26298350	5420	5410	5420	5410	50
641	20250304	091900	26027360	5380	5400	5400	5380	728
642	20250304	091800	22107770	5400	5440	5440	5390	2518
643	20250304	091700	8515860	5440	5440	5440	5440	0
644	20250304	091600	8515860	5440	5440	5440	5440	0
645	20250304	091500	8515860	5440	5440	5440	5440	16
646	20250304	091400	8428820	5450	5450	5450	5450	0
647	20250304	091300	8428820	5450	5450	5450	5450	100
648	20250304	091200	7883820	5450	5450	5450	5450	57
649	20250304	091100	7573170	5450	5450	5450	5450	215
650	20250304	091000	6401420	5450	5450	5450	5450	0
651	20250304	090900	6401420	5450	5450	5450	5450	1
652	20250304	090800	6395970	5450	5450	5450	5450	182
653	20250304	090700	5404070	5450	5460	5460	5450	185
654	20250304	090600	4394010	5500	5500	5500	5500	0
655	20250304	090500	4394010	5500	5470	5500	5470	129
656	20250304	090400	3686320	5430	5430	5430	5430	0
657	20250304	090300	3686320	5430	5430	5430	5430	0
658	20250304	090200	3686320	5430	5430	5430	5430	0
659	20250304	090100	3686320	5430	5460	5470	5430	194
660	20250304	090000	2625600	5470	5470	5470	5470	480