KissMeData/037350/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192400	254636101	4100	4100	4100	4100	518
3	20250304	192300	254636101	4100	4100	4100	4100	0
4	20250304	192200	254636101	4100	4100	4100	4100	0
5	20250304	192100	254636101	4100	4100	4100	4100	0
6	20250304	192000	254636101	4100	4100	4100	4100	0
7	20250304	191900	254636101	4100	4100	4100	4100	0
8	20250304	191800	254636101	4100	4100	4100	4100	0
9	20250304	191700	254636101	4100	4100	4100	4100	0
10	20250304	191600	254636101	4100	4100	4100	4100	0
11	20250304	191500	254636101	4100	4100	4100	4100	0
12	20250304	191400	254636101	4100	4100	4100	4100	0
13	20250304	191300	254636101	4100	4100	4100	4100	0
14	20250304	191200	254636101	4100	4100	4100	4100	0
15	20250304	191100	254636101	4100	4100	4100	4100	0
16	20250304	191000	254636101	4100	4100	4100	4100	0
17	20250304	190900	254636101	4100	4100	4100	4100	0
18	20250304	190800	254636101	4100	4100	4100	4100	0
19	20250304	190700	254636101	4100	4100	4100	4100	0
20	20250304	190600	254636101	4100	4100	4100	4100	0
21	20250304	190500	254636101	4100	4100	4100	4100	0
22	20250304	190400	254636101	4100	4100	4100	4100	0
23	20250304	190300	254636101	4100	4100	4100	4100	0
24	20250304	190200	254636101	4100	4100	4100	4100	0
25	20250304	190100	254636101	4100	4100	4100	4100	0
26	20250304	190000	254636101	4100	4100	4100	4100	0
27	20250304	185900	254636101	4100	4100	4100	4100	0
28	20250304	185800	254636101	4100	4100	4100	4100	0
29	20250304	185700	254636101	4100	4100	4100	4100	0
30	20250304	185600	254636101	4100	4100	4100	4100	0
31	20250304	185500	254636101	4100	4100	4100	4100	0
32	20250304	185400	254636101	4100	4100	4100	4100	518
33	20250304	185300	254636101	4100	4100	4100	4100	0
34	20250304	185200	254636101	4100	4100	4100	4100	0
35	20250304	185100	254636101	4100	4100	4100	4100	0
36	20250304	185000	254636101	4100	4100	4100	4100	0
37	20250304	184900	254636101	4100	4100	4100	4100	0
38	20250304	184800	254636101	4100	4100	4100	4100	0
39	20250304	184700	254636101	4100	4100	4100	4100	0
40	20250304	184600	254636101	4100	4100	4100	4100	0
41	20250304	184500	254636101	4100	4100	4100	4100	0
42	20250304	184400	254636101	4100	4100	4100	4100	0
43	20250304	184300	254636101	4100	4100	4100	4100	0
44	20250304	184200	254636101	4100	4100	4100	4100	0
45	20250304	184100	254636101	4100	4100	4100	4100	0
46	20250304	184000	254636101	4100	4100	4100	4100	0
47	20250304	183900	254636101	4100	4100	4100	4100	0
48	20250304	183800	254636101	4100	4100	4100	4100	0
49	20250304	183700	254636101	4100	4100	4100	4100	0
50	20250304	183600	254636101	4100	4100	4100	4100	0
51	20250304	183500	254636101	4100	4100	4100	4100	0
52	20250304	183400	254636101	4100	4100	4100	4100	0
53	20250304	183300	254636101	4100	4100	4100	4100	0
54	20250304	183200	254636101	4100	4100	4100	4100	0
55	20250304	183100	254636101	4100	4100	4100	4100	0
56	20250304	183000	254636101	4100	4100	4100	4100	0
57	20250304	182900	254636101	4100	4100	4100	4100	0
58	20250304	182800	254636101	4100	4100	4100	4100	0
59	20250304	182700	254636101	4100	4100	4100	4100	0
60	20250304	182600	254636101	4100	4100	4100	4100	0
61	20250304	182500	254636101	4100	4100	4100	4100	0
62	20250304	182400	254636101	4100	4100	4100	4100	518
63	20250304	182300	254636101	4100	4100	4100	4100	0
64	20250304	182200	254636101	4100	4100	4100	4100	0
65	20250304	182100	254636101	4100	4100	4100	4100	0
66	20250304	182000	254636101	4100	4100	4100	4100	0
67	20250304	181900	254636101	4100	4100	4100	4100	0
68	20250304	181800	254636101	4100	4100	4100	4100	0
69	20250304	181700	254636101	4100	4100	4100	4100	0
70	20250304	181600	254636101	4100	4100	4100	4100	0
71	20250304	181500	254636101	4100	4100	4100	4100	0
72	20250304	181400	254636101	4100	4100	4100	4100	0
73	20250304	181300	254636101	4100	4100	4100	4100	0
74	20250304	181200	254636101	4100	4100	4100	4100	0
75	20250304	181100	254636101	4100	4100	4100	4100	0
76	20250304	181000	254636101	4100	4100	4100	4100	0
77	20250304	180900	254636101	4100	4100	4100	4100	0
78	20250304	180800	254636101	4100	4100	4100	4100	0
79	20250304	180700	254636101	4100	4100	4100	4100	0
80	20250304	180600	254636101	4100	4100	4100	4100	0
81	20250304	180500	254636101	4100	4100	4100	4100	0
82	20250304	180400	254636101	4100	4100	4100	4100	0
83	20250304	180300	254636101	4100	4100	4100	4100	0
84	20250304	180200	254636101	4100	4100	4100	4100	0
85	20250304	180100	254636101	4100	4100	4100	4100	0
86	20250304	180000	254636101	4100	4100	4100	4100	0
87	20250304	175900	254636101	4100	4100	4100	4100	0
88	20250304	175800	254636101	4100	4100	4100	4100	0
89	20250304	175700	254636101	4100	4100	4100	4100	0
90	20250304	175600	254636101	4100	4100	4100	4100	0
91	20250304	175500	254636101	4100	4100	4100	4100	0
92	20250304	175400	254636101	4100	4100	4100	4100	518
93	20250304	175300	254636101	4100	4100	4100	4100	0
94	20250304	175200	254636101	4100	4100	4100	4100	0
95	20250304	175100	254636101	4100	4100	4100	4100	0
96	20250304	175000	254636101	4100	4100	4100	4100	0
97	20250304	174900	254636101	4100	4100	4100	4100	0
98	20250304	174800	254636101	4100	4100	4100	4100	0
99	20250304	174700	254636101	4100	4100	4100	4100	0
100	20250304	174600	254636101	4100	4100	4100	4100	0
101	20250304	174500	254636101	4100	4100	4100	4100	0
102	20250304	174400	254636101	4100	4100	4100	4100	0
103	20250304	174300	254636101	4100	4100	4100	4100	0
104	20250304	174200	254636101	4100	4100	4100	4100	0
105	20250304	174100	254636101	4100	4100	4100	4100	0
106	20250304	174000	254636101	4100	4100	4100	4100	0
107	20250304	173900	254636101	4100	4100	4100	4100	0
108	20250304	173800	254636101	4100	4100	4100	4100	0
109	20250304	173700	254636101	4100	4100	4100	4100	0
110	20250304	173600	254636101	4100	4100	4100	4100	0
111	20250304	173500	254636101	4100	4100	4100	4100	0
112	20250304	173400	254636101	4100	4100	4100	4100	0
113	20250304	173300	254636101	4100	4100	4100	4100	0
114	20250304	173200	254636101	4100	4100	4100	4100	0
115	20250304	173100	254636101	4100	4100	4100	4100	0
116	20250304	173000	254636101	4100	4100	4100	4100	0
117	20250304	172900	254636101	4100	4100	4100	4100	0
118	20250304	172800	254636101	4100	4100	4100	4100	0
119	20250304	172700	254636101	4100	4100	4100	4100	0
120	20250304	172600	254636101	4100	4100	4100	4100	0
121	20250304	172500	254636101	4100	4100	4100	4100	0
122	20250304	172400	254636101	4100	4100	4100	4100	518
123	20250304	172300	254636101	4100	4100	4100	4100	0
124	20250304	172200	254636101	4100	4100	4100	4100	0
125	20250304	172100	254636101	4100	4100	4100	4100	0
126	20250304	172000	254636101	4100	4100	4100	4100	0
127	20250304	171900	254636101	4100	4100	4100	4100	0
128	20250304	171800	254636101	4100	4100	4100	4100	0
129	20250304	171700	254636101	4100	4100	4100	4100	0
130	20250304	171600	254636101	4100	4100	4100	4100	0
131	20250304	171500	254636101	4100	4100	4100	4100	0
132	20250304	171400	254636101	4100	4100	4100	4100	0
133	20250304	171300	254636101	4100	4100	4100	4100	0
134	20250304	171200	254636101	4100	4100	4100	4100	0
135	20250304	171100	254636101	4100	4100	4100	4100	0
136	20250304	171000	254636101	4100	4100	4100	4100	0
137	20250304	170900	254636101	4100	4100	4100	4100	0
138	20250304	170800	254636101	4100	4100	4100	4100	0
139	20250304	170700	254636101	4100	4100	4100	4100	0
140	20250304	170600	254636101	4100	4100	4100	4100	0
141	20250304	170500	254636101	4100	4100	4100	4100	0
142	20250304	170400	254636101	4100	4100	4100	4100	0
143	20250304	170300	254636101	4100	4100	4100	4100	0
144	20250304	170200	254636101	4100	4100	4100	4100	0
145	20250304	170100	254636101	4100	4100	4100	4100	0
146	20250304	170000	254636101	4100	4100	4100	4100	0
147	20250304	165900	254636101	4100	4100	4100	4100	0
148	20250304	165800	254636101	4100	4100	4100	4100	0
149	20250304	165700	254636101	4100	4100	4100	4100	0
150	20250304	165600	254636101	4100	4100	4100	4100	0
151	20250304	165500	254636101	4100	4100	4100	4100	0
152	20250304	165400	254636101	4100	4100	4100	4100	518
153	20250304	165300	254636101	4100	4100	4100	4100	0
154	20250304	165200	254636101	4100	4100	4100	4100	0
155	20250304	165100	254636101	4100	4100	4100	4100	0
156	20250304	165000	254636101	4100	4100	4100	4100	0
157	20250304	164900	254636101	4100	4100	4100	4100	0
158	20250304	164800	254636101	4100	4100	4100	4100	0
159	20250304	164700	254636101	4100	4100	4100	4100	0
160	20250304	164600	254636101	4100	4100	4100	4100	0
161	20250304	164500	254636101	4100	4100	4100	4100	0
162	20250304	164400	254636101	4100	4100	4100	4100	0
163	20250304	164300	254636101	4100	4100	4100	4100	0
164	20250304	164200	254636101	4100	4100	4100	4100	0
165	20250304	164100	254636101	4100	4100	4100	4100	0
166	20250304	164000	254636101	4100	4100	4100	4100	0
167	20250304	163900	254636101	4100	4100	4100	4100	0
168	20250304	163800	254636101	4100	4100	4100	4100	0
169	20250304	163700	254636101	4100	4100	4100	4100	0
170	20250304	163600	254636101	4100	4100	4100	4100	0
171	20250304	163500	254636101	4100	4100	4100	4100	0
172	20250304	163400	254636101	4100	4100	4100	4100	0
173	20250304	163300	254636101	4100	4100	4100	4100	0
174	20250304	163200	254636101	4100	4100	4100	4100	0
175	20250304	163100	254636101	4100	4100	4100	4100	0
176	20250304	163000	254636101	4100	4100	4100	4100	0
177	20250304	162900	254636101	4100	4100	4100	4100	0
178	20250304	162800	254636101	4100	4100	4100	4100	0
179	20250304	162700	254636101	4100	4100	4100	4100	0
180	20250304	162600	254636101	4100	4100	4100	4100	0
181	20250304	162500	254636101	4100	4100	4100	4100	0
182	20250304	162400	254636101	4100	4100	4100	4100	518
183	20250304	162300	254636101	4100	4100	4100	4100	0
184	20250304	162200	254636101	4100	4100	4100	4100	0
185	20250304	162100	254636101	4100	4100	4100	4100	0
186	20250304	162000	254636101	4100	4100	4100	4100	0
187	20250304	161900	254636101	4100	4100	4100	4100	0
188	20250304	161800	254636101	4100	4100	4100	4100	0
189	20250304	161700	254636101	4100	4100	4100	4100	0
190	20250304	161600	254636101	4100	4100	4100	4100	0
191	20250304	161500	254636101	4100	4100	4100	4100	0
192	20250304	161400	254636101	4100	4100	4100	4100	0
193	20250304	161300	254636101	4100	4100	4100	4100	0
194	20250304	161200	254636101	4100	4100	4100	4100	0
195	20250304	161100	254636101	4100	4100	4100	4100	0
196	20250304	161000	254636101	4100	4100	4100	4100	0
197	20250304	160900	254636101	4100	4100	4100	4100	0
198	20250304	160800	254636101	4100	4100	4100	4100	0
199	20250304	160700	254636101	4100	4100	4100	4100	0
200	20250304	160600	254636101	4100	4100	4100	4100	0
201	20250304	160500	254636101	4100	4100	4100	4100	0
202	20250304	160400	254636101	4100	4100	4100	4100	0
203	20250304	160300	254636101	4100	4100	4100	4100	0
204	20250304	160200	254636101	4100	4100	4100	4100	0
205	20250304	160100	254636101	4100	4100	4100	4100	0
206	20250304	160000	254636101	4100	4100	4100	4100	0
207	20250304	155900	254636101	4100	4100	4100	4100	0
208	20250304	155800	254636101	4100	4100	4100	4100	0
209	20250304	155700	254636101	4100	4100	4100	4100	0
210	20250304	155600	254636101	4100	4100	4100	4100	0
211	20250304	155500	254636101	4100	4100	4100	4100	0
212	20250304	155400	254636101	4100	4100	4100	4100	518
213	20250304	155300	254636101	4100	4100	4100	4100	0
214	20250304	155200	254636101	4100	4100	4100	4100	0
215	20250304	155100	254636101	4100	4100	4100	4100	0
216	20250304	155000	254636101	4100	4100	4100	4100	0
217	20250304	154900	254636101	4100	4100	4100	4100	0
218	20250304	154800	254636101	4100	4100	4100	4100	0
219	20250304	154700	254636101	4100	4100	4100	4100	0
220	20250304	154600	254636101	4100	4100	4100	4100	0
221	20250304	154500	254636101	4100	4100	4100	4100	0
222	20250304	154400	254636101	4100	4100	4100	4100	0
223	20250304	154300	254636101	4100	4100	4100	4100	0
224	20250304	154200	254636101	4100	4100	4100	4100	0
225	20250304	154100	254636101	4100	4100	4100	4100	0
226	20250304	154000	254636101	4100	4100	4100	4100	0
227	20250304	153900	254636101	4100	4100	4100	4100	0
228	20250304	153800	254636101	4100	4100	4100	4100	0
229	20250304	153700	254636101	4100	4100	4100	4100	0
230	20250304	153600	254636101	4100	4100	4100	4100	0
231	20250304	153500	254636101	4100	4100	4100	4100	0
232	20250304	153400	254636101	4100	4100	4100	4100	0
233	20250304	153300	254636101	4100	4100	4100	4100	0
234	20250304	153200	254636101	4100	4100	4100	4100	0
235	20250304	153100	254636101	4100	4100	4100	4100	0
236	20250304	153000	254636101	4100	4100	4100	4100	518
237	20250304	152900	252512301	4085	4085	4085	4085	0
238	20250304	152800	252512301	4085	4085	4085	4085	0
239	20250304	152700	252512301	4085	4085	4085	4085	0
240	20250304	152600	252512301	4085	4085	4085	4085	0
241	20250304	152500	252512301	4085	4085	4085	4085	0
242	20250304	152400	252512301	4085	4085	4085	4085	0
243	20250304	152300	252512301	4085	4085	4085	4085	0
244	20250304	152200	252512301	4085	4085	4085	4085	0
245	20250304	152100	252512301	4085	4085	4085	4085	0
246	20250304	152000	252512301	4085	4085	4085	4085	0
247	20250304	151900	252512301	4085	4085	4105	4085	109
248	20250304	151800	252066866	4090	4105	4105	4090	27
249	20250304	151700	251956421	4105	4105	4105	4105	3
250	20250304	151600	251944106	4100	4100	4100	4100	22
251	20250304	151500	251853906	4095	4095	4095	4095	0
252	20250304	151400	251853906	4095	4095	4095	4095	901
253	20250304	151300	248164311	4105	4105	4105	4105	42
254	20250304	151200	247991901	4090	4090	4090	4090	0
255	20250304	151100	247991901	4090	4090	4090	4090	0
256	20250304	151000	247991901	4090	4090	4090	4090	0
257	20250304	150900	247991901	4090	4100	4100	4090	120
258	20250304	150800	247500871	4100	4100	4100	4100	0
259	20250304	150700	247500871	4100	4100	4100	4100	0
260	20250304	150600	247500871	4100	4100	4100	4100	5
261	20250304	150500	247480371	4102	4102	4102	4102	0
262	20250304	150400	247480371	4102	4102	4102	4102	10
263	20250304	150300	247439351	4105	4105	4105	4105	0
264	20250304	150200	247439351	4105	4105	4105	4105	0
265	20250304	150100	247439351	4105	4105	4105	4105	708
266	20250304	150000	244533011	4105	4105	4105	4105	114
267	20250304	145900	244065041	4105	4105	4105	4105	0
268	20250304	145800	244065041	4105	4105	4105	4105	0
269	20250304	145700	244065041	4105	4105	4105	4105	114
270	20250304	145600	243597071	4110	4110	4110	4110	1
271	20250304	145500	243592961	4105	4105	4105	4105	114
272	20250304	145400	243124991	4105	4105	4105	4105	641
273	20250304	145300	240493686	4105	4105	4105	4105	102
274	20250304	145200	240074976	4100	4100	4100	4100	0
275	20250304	145100	240074976	4100	4100	4100	4100	100
276	20250304	145000	239664976	4100	4100	4100	4100	0
277	20250304	144900	239664976	4100	4105	4105	4100	228
278	20250304	144800	238729606	4105	4105	4105	4105	0
279	20250304	144700	238729606	4105	4105	4105	4105	1
280	20250304	144600	238725501	4100	4100	4100	4100	0
281	20250304	144500	238725501	4100	4100	4100	4100	201
282	20250304	144400	237901401	4100	4100	4100	4100	114
283	20250304	144300	237434001	4100	4100	4100	4100	0
284	20250304	144200	237434001	4100	4100	4100	4100	0
285	20250304	144100	237434001	4100	4100	4100	4100	163
286	20250304	144000	236765701	4105	4105	4105	4105	114
287	20250304	143900	236297731	4100	4100	4100	4100	0
288	20250304	143800	236297731	4100	4100	4100	4100	1
289	20250304	143700	236293631	4100	4100	4100	4100	0
290	20250304	143600	236293631	4100	4100	4100	4100	114
291	20250304	143500	235826231	4100	4100	4100	4100	133
292	20250304	143400	235280931	4105	4100	4105	4100	5
293	20250304	143300	235260426	4095	4095	4095	4095	0
294	20250304	143200	235260426	4095	4095	4095	4095	0
295	20250304	143100	235260426	4095	4095	4095	4095	0
296	20250304	143000	235260426	4095	4095	4095	4095	114
297	20250304	142900	234793596	4095	4100	4100	4095	51
298	20250304	142800	234584736	4100	4100	4100	4100	114
299	20250304	142700	234117336	4120	4100	4120	4100	351
300	20250304	142600	232672821	4100	4100	4100	4100	0
301	20250304	142500	232672821	4100	4100	4100	4100	114
302	20250304	142400	232205421	4100	4100	4100	4100	0
303	20250304	142300	232205421	4100	4100	4100	4100	217
304	20250304	142200	231315721	4095	4100	4100	4095	71
305	20250304	142100	231024956	4105	4105	4105	4105	114
306	20250304	142000	230556986	4100	4100	4100	4100	0
307	20250304	141900	230556986	4100	4100	4100	4100	115
308	20250304	141800	230085486	4100	4100	4100	4100	0
309	20250304	141700	230085486	4100	4100	4100	4100	114
310	20250304	141600	229618086	4095	4095	4095	4095	0
311	20250304	141500	229618086	4095	4095	4095	4095	0
312	20250304	141400	229618086	4095	4095	4095	4095	0
313	20250304	141300	229618086	4095	4095	4095	4095	115
314	20250304	141200	229147161	4095	4095	4095	4095	30
315	20250304	141100	229024311	4100	4100	4100	4100	28
316	20250304	141000	228909511	4100	4100	4100	4100	86
317	20250304	140900	228556911	4095	4095	4095	4095	0
318	20250304	140800	228556911	4095	4095	4095	4095	84
319	20250304	140700	228212931	4095	4095	4095	4095	2
320	20250304	140600	228204741	4095	4095	4095	4095	114
321	20250304	140500	227737911	4095	4095	4095	4095	0
322	20250304	140400	227737911	4095	4100	4100	4095	115
323	20250304	140300	227266981	4090	4090	4090	4090	0
324	20250304	140200	227266981	4090	4100	4100	4090	107
325	20250304	140100	226829341	4090	4090	4095	4090	222
326	20250304	140000	225921306	4095	4095	4095	4095	114
327	20250304	135900	225454476	4100	4100	4100	4100	0
328	20250304	135800	225454476	4100	4100	4100	4100	1
329	20250304	135700	225450376	4090	4090	4090	4090	0
330	20250304	135600	225450376	4090	4095	4095	4090	266
331	20250304	135500	224361866	4085	4085	4085	4085	0
332	20250304	135400	224361866	4085	4090	4090	4085	242
333	20250304	135300	223372366	4095	4095	4095	4095	114
334	20250304	135200	222905536	4095	4095	4095	4095	0
335	20250304	135100	222905536	4095	4095	4095	4095	114
336	20250304	135000	222438706	4100	4095	4100	4095	2
337	20250304	134900	222430511	4095	4095	4095	4095	115
338	20250304	134800	221959586	4100	4100	4100	4100	0
339	20250304	134700	221959586	4100	4100	4100	4100	164
340	20250304	134600	221287186	4100	4100	4100	4100	0
341	20250304	134500	221287186	4100	4100	4100	4100	114
342	20250304	134400	220819786	4095	4095	4095	4095	250
343	20250304	134300	219796036	4095	4095	4095	4095	114
344	20250304	134200	219329206	4095	4095	4095	4095	0
345	20250304	134100	219329206	4095	4095	4095	4095	114
346	20250304	134000	218862376	4090	4090	4090	4090	4
347	20250304	133900	218846016	4100	4100	4100	4100	0
348	20250304	133800	218846016	4100	4095	4100	4095	370
349	20250304	133700	217329071	4095	4095	4095	4090	160
350	20250304	133600	216674091	4095	4095	4095	4095	0
351	20250304	133500	216674091	4095	4100	4100	4095	149
352	20250304	133400	216063356	4095	4105	4105	4095	1568
353	20250304	133300	209642001	4110	4110	4110	4110	0
354	20250304	133200	209642001	4110	4105	4110	4105	230
355	20250304	133100	208697281	4110	4110	4110	4110	3
356	20250304	133000	208684951	4115	4115	4115	4115	114
357	20250304	132900	208215841	4115	4115	4115	4115	0
358	20250304	132800	208215841	4115	4115	4115	4115	115
359	20250304	132700	207742616	4100	4100	4100	4100	0
360	20250304	132600	207742616	4100	4110	4110	4100	48
361	20250304	132500	207545751	4115	4115	4115	4115	0
362	20250304	132400	207545751	4115	4115	4115	4115	114
363	20250304	132300	207076641	4115	4115	4115	4115	0
364	20250304	132200	207076641	4115	4120	4120	4115	162
365	20250304	132100	206409771	4115	4115	4115	4115	4
366	20250304	132000	206393311	4100	4100	4100	4100	55
367	20250304	131900	206167811	4100	4100	4100	4100	0
368	20250304	131800	206167811	4100	4100	4100	4100	104
369	20250304	131700	205741411	4095	4095	4095	4095	153
370	20250304	131600	205114876	4090	4090	4090	4090	0
371	20250304	131500	205114876	4090	4090	4090	4090	74
372	20250304	131400	204812216	4090	4090	4090	4090	0
373	20250304	131300	204812216	4090	4090	4090	4090	147
374	20250304	131200	204210986	4090	4090	4090	4090	0
375	20250304	131100	204210986	4090	4090	4090	4090	118
376	20250304	131000	203728366	4090	4090	4090	4090	0
377	20250304	130900	203728366	4090	4090	4090	4090	114
378	20250304	130800	203262106	4090	4090	4090	4090	30
379	20250304	130700	203139406	4090	4090	4090	4090	90
380	20250304	130600	202771306	4090	4090	4090	4090	0
381	20250304	130500	202771306	4090	4090	4090	4090	144
382	20250304	130400	202182346	4085	4085	4085	4085	0
383	20250304	130300	202182346	4085	4085	4085	4085	63
384	20250304	130200	201924991	4085	4085	4085	4085	25
385	20250304	130100	201822866	4085	4085	4085	4085	114
386	20250304	130000	201357176	4080	4080	4080	4080	0
387	20250304	125900	201357176	4080	4080	4080	4080	0
388	20250304	125800	201357176	4080	4080	4080	4080	0
389	20250304	125700	201357176	4080	4080	4080	4080	0
390	20250304	125600	201357176	4080	4080	4080	4080	478
391	20250304	125500	199406936	4060	4060	4060	4060	0
392	20250304	125400	199406936	4060	4060	4060	4060	0
393	20250304	125300	199406936	4060	4060	4060	4060	0
394	20250304	125200	199406936	4060	4060	4060	4060	0
395	20250304	125100	199406936	4060	4060	4060	4060	0
396	20250304	125000	199406936	4060	4075	4075	4060	448
397	20250304	124900	197586476	4080	4080	4080	4080	105
398	20250304	124800	197158076	4080	4080	4080	4080	9
399	20250304	124700	197121356	4080	4080	4080	4080	0
400	20250304	124600	197121356	4080	4085	4085	4080	296
401	20250304	124500	195913106	4085	4085	4085	4085	45
402	20250304	124400	195729281	4090	4090	4090	4090	114
403	20250304	124300	195263021	4090	4090	4090	4090	0
404	20250304	124200	195263021	4090	4090	4090	4090	0
405	20250304	124100	195263021	4090	4090	4090	4090	114
406	20250304	124000	194796761	4085	4085	4085	4085	0
407	20250304	123900	194796761	4085	4085	4085	4085	69
408	20250304	123800	194514896	4085	4085	4085	4085	0
409	20250304	123700	194514896	4085	4085	4085	4085	127
410	20250304	123600	193996101	4080	4080	4080	4080	0
411	20250304	123500	193996101	4080	4080	4080	4080	85
412	20250304	123400	193649301	4080	4080	4080	4080	0
413	20250304	123300	193649301	4080	4080	4080	4080	115
414	20250304	123200	193180101	4070	4085	4085	4070	567
415	20250304	123100	190870011	4075	4075	4075	4075	869
416	20250304	123000	187328836	4075	4075	4075	4075	115
417	20250304	122900	186860211	4075	4075	4075	4075	237
418	20250304	122800	185894436	4075	4075	4075	4075	0
419	20250304	122700	185894436	4075	4075	4075	4075	382
420	20250304	122600	184337786	4070	4070	4070	4070	0
421	20250304	122500	184337786	4070	4070	4070	4070	82
422	20250304	122400	184004046	4070	4070	4070	4070	0
423	20250304	122300	184004046	4070	4070	4070	4070	23
424	20250304	122200	183910436	4070	4070	4070	4070	114
425	20250304	122100	183446456	4070	4070	4070	4070	0
426	20250304	122000	183446456	4070	4070	4070	4070	114
427	20250304	121900	182982476	4070	4070	4070	4070	0
428	20250304	121800	182982476	4070	4070	4070	4070	114
429	20250304	121700	182518496	4070	4070	4070	4070	73
430	20250304	121600	182221386	4075	4075	4080	4075	121
431	20250304	121500	181728301	4075	4075	4075	4075	0
432	20250304	121400	181728301	4075	4075	4075	4075	114
433	20250304	121300	181263751	4070	4070	4070	4070	0
434	20250304	121200	181263751	4070	4070	4070	4070	53
435	20250304	121100	181048041	4070	4070	4070	4070	0
436	20250304	121000	181048041	4070	4070	4070	4070	115
437	20250304	120900	180579991	4070	4070	4070	4070	0
438	20250304	120800	180579991	4070	4070	4070	4070	134
439	20250304	120700	180034611	4070	4070	4070	4070	0
440	20250304	120600	180034611	4070	4070	4070	4070	0
441	20250304	120500	180034611	4070	4070	4070	4070	0
442	20250304	120400	180034611	4070	4070	4070	4070	0
443	20250304	120300	180034611	4070	4060	4070	4060	1774
444	20250304	120200	172830211	4065	4070	4070	4065	343
445	20250304	120100	171434866	4075	4075	4075	4075	24
446	20250304	120000	171337066	4075	4075	4075	4075	0
447	20250304	115900	171337066	4075	4070	4075	4070	521
448	20250304	115800	169214781	4070	4070	4070	4070	0
449	20250304	115700	169214781	4070	4070	4070	4070	114
450	20250304	115600	168750801	4065	4065	4065	4065	0
451	20250304	115500	168750801	4065	4065	4065	4065	0
452	20250304	115400	168750801	4065	4065	4065	4065	450
453	20250304	115300	166921551	4070	4070	4070	4070	114
454	20250304	115200	166457571	4070	4070	4070	4070	0
455	20250304	115100	166457571	4070	4070	4070	4070	114
456	20250304	115000	165993591	4070	4070	4070	4070	0
457	20250304	114900	165993591	4070	4070	4070	4070	786
458	20250304	114800	162794571	4070	4070	4070	4070	0
459	20250304	114700	162794571	4070	4070	4070	4070	0
460	20250304	114600	162794571	4070	4070	4070	4070	114
461	20250304	114500	162330591	4070	4070	4070	4070	100
462	20250304	114400	161923591	4070	4070	4070	4070	1500
463	20250304	114300	155818591	4085	4075	4085	4075	1601
464	20250304	114200	149289696	4065	4065	4065	4065	114
465	20250304	114100	148826286	4065	4065	4065	4065	0
466	20250304	114000	148826286	4065	4065	4065	4065	114
467	20250304	113900	148362876	4060	4060	4060	4060	0
468	20250304	113800	148362876	4060	4060	4060	4060	500
469	20250304	113700	146332876	4060	4060	4060	4060	0
470	20250304	113600	146332876	4060	4060	4060	4060	224
471	20250304	113500	145423436	4060	4060	4060	4060	0
472	20250304	113400	145423436	4060	4070	4070	4060	600
473	20250304	113300	142984556	4070	4070	4070	4070	0
474	20250304	113200	142984556	4070	4065	4070	4065	507
475	20250304	113100	140921576	4060	4060	4060	4060	237
476	20250304	113000	139959356	4060	4060	4060	4060	99
477	20250304	112900	139557416	4060	4060	4060	4060	0
478	20250304	112800	139557416	4060	4060	4060	4060	0
479	20250304	112700	139557416	4060	4060	4060	4060	1
480	20250304	112600	139553356	4060	4060	4060	4060	0
481	20250304	112500	139553356	4060	4060	4060	4060	300
482	20250304	112400	138335356	4060	4060	4060	4060	216
483	20250304	112300	137458396	4055	4050	4055	4050	63
484	20250304	112200	137203241	4050	4050	4050	4050	0
485	20250304	112100	137203241	4050	4050	4050	4050	26
486	20250304	112000	137097941	4045	4045	4045	4045	0
487	20250304	111900	137097941	4045	4045	4045	4045	0
488	20250304	111800	137097941	4045	4045	4045	4045	0
489	20250304	111700	137097941	4045	4045	4045	4045	0
490	20250304	111600	137097941	4045	4050	4050	4045	121
491	20250304	111500	136608276	4050	4050	4050	4050	0
492	20250304	111400	136608276	4050	4050	4050	4050	0
493	20250304	111300	136608276	4050	4055	4055	4050	800
494	20250304	111200	133367061	4057	4057	4057	4057	5
495	20250304	111100	133346776	4057	4057	4057	4057	0
496	20250304	111000	133346776	4057	4057	4057	4057	3
497	20250304	110900	133334605	4060	4060	4060	4060	0
498	20250304	110800	133334605	4060	4060	4060	4060	0
499	20250304	110700	133334605	4060	4060	4060	4060	0
500	20250304	110600	133334605	4060	4060	4060	4060	0
501	20250304	110500	133334605	4060	4060	4060	4060	0
502	20250304	110400	133334605	4060	4060	4060	4060	0
503	20250304	110300	133334605	4060	4060	4060	4060	0
504	20250304	110200	133334605	4060	4060	4060	4060	0
505	20250304	110100	133334605	4060	4060	4060	4060	194
506	20250304	110000	132546965	4060	4060	4060	4060	0
507	20250304	105900	132546965	4060	4060	4060	4060	0
508	20250304	105800	132546965	4060	4060	4060	4060	31
509	20250304	105700	132421105	4065	4065	4065	4065	4
510	20250304	105600	132404845	4065	4065	4065	4065	0
511	20250304	105500	132404845	4065	4065	4065	4065	0
512	20250304	105400	132404845	4065	4065	4065	4065	123
513	20250304	105300	131904850	4065	4065	4065	4065	0
514	20250304	105200	131904850	4065	4065	4065	4065	27
515	20250304	105100	131795095	4060	4060	4060	4060	0
516	20250304	105000	131795095	4060	4060	4060	4060	0
517	20250304	104900	131795095	4060	4060	4060	4060	46
518	20250304	104800	131608335	4060	4060	4060	4057	174
519	20250304	104700	130902195	4060	4060	4060	4060	0
520	20250304	104600	130902195	4060	4060	4060	4060	0
521	20250304	104500	130902195	4060	4055	4060	4055	594
522	20250304	104400	128490680	4055	4055	4055	4055	150
523	20250304	104300	127882430	4060	4060	4060	4060	10
524	20250304	104200	127841830	4055	4060	4060	4055	37
525	20250304	104100	127691790	4070	4070	4070	4070	562
526	20250304	104000	125404450	4070	4070	4070	4070	0
527	20250304	103900	125404450	4070	4070	4070	4070	0
528	20250304	103800	125404450	4070	4070	4070	4070	0
529	20250304	103700	125404450	4070	4070	4070	4070	0
530	20250304	103600	125404450	4070	4070	4070	4070	0
531	20250304	103500	125404450	4070	4070	4070	4070	0
532	20250304	103400	125404450	4070	4070	4070	4070	1
533	20250304	103300	125400380	4055	4055	4055	4055	0
534	20250304	103200	125400380	4055	4060	4060	4055	162
535	20250304	103100	124743385	4075	4075	4075	4075	0
536	20250304	103000	124743385	4075	4075	4075	4075	4
537	20250304	102900	124727085	4060	4060	4060	4060	0
538	20250304	102800	124727085	4060	4060	4060	4060	0
539	20250304	102700	124727085	4060	4060	4060	4060	174
540	20250304	102600	124020645	4075	4075	4075	4075	0
541	20250304	102500	124020645	4075	4075	4075	4075	0
542	20250304	102400	124020645	4075	4075	4075	4075	16
543	20250304	102300	123955445	4075	4075	4075	4075	0
544	20250304	102200	123955445	4075	4075	4075	4075	0
545	20250304	102100	123955445	4075	4075	4075	4075	0
546	20250304	102000	123955445	4075	4075	4075	4075	0
547	20250304	101900	123955445	4075	4075	4075	4075	0
548	20250304	101800	123955445	4075	4075	4075	4075	0
549	20250304	101700	123955445	4075	4075	4075	4075	200
550	20250304	101600	123140445	4075	4075	4075	4075	282
551	20250304	101500	121991295	4065	4065	4065	4065	0
552	20250304	101400	121991295	4065	4065	4065	4065	1
553	20250304	101300	121987230	4050	4050	4050	4050	71
554	20250304	101200	121699680	4050	4070	4070	4040	929
555	20250304	101100	117939630	4080	4080	4080	4080	0
556	20250304	101000	117939630	4080	4080	4080	4080	0
557	20250304	100900	117939630	4080	4080	4080	4080	0
558	20250304	100800	117939630	4080	4080	4080	4080	0
559	20250304	100700	117939630	4080	4080	4080	4080	93
560	20250304	100600	117560190	4080	4080	4080	4035	10204
561	20250304	100500	76279295	4080	4080	4080	4080	0
562	20250304	100400	76279295	4080	4085	4085	4080	160
563	20250304	100300	75626055	4090	4090	4090	4090	0
564	20250304	100200	75626055	4090	4090	4090	4090	10
565	20250304	100100	75585155	4085	4085	4085	4085	0
566	20250304	100000	75585155	4085	4085	4085	4085	133
567	20250304	095900	75041850	4095	4095	4095	4095	0
568	20250304	095800	75041850	4095	4095	4095	4095	0
569	20250304	095700	75041850	4095	4095	4095	4095	3
570	20250304	095600	75029565	4095	4095	4095	4095	0
571	20250304	095500	75029565	4095	4095	4095	4095	3
572	20250304	095400	75017280	4095	4095	4095	4095	1
573	20250304	095300	75013185	4095	4095	4095	4095	0
574	20250304	095200	75013185	4095	4095	4095	4095	0
575	20250304	095100	75013185	4095	4095	4095	4095	10
576	20250304	095000	74972235	4095	4095	4095	4095	0
577	20250304	094900	74972235	4095	4095	4095	4095	0
578	20250304	094800	74972235	4095	4095	4095	4095	0
579	20250304	094700	74972235	4095	4095	4095	4095	0
580	20250304	094600	74972235	4095	4095	4095	4095	0
581	20250304	094500	74972235	4095	4095	4095	4095	1
582	20250304	094400	74968140	4075	4075	4075	4075	0
583	20250304	094300	74968140	4075	4080	4080	4075	60
584	20250304	094200	74723595	4085	4085	4085	4085	116
585	20250304	094100	74249735	4085	4090	4090	4085	35
586	20250304	094000	74106595	4095	4095	4095	4095	0
587	20250304	093900	74106595	4095	4095	4095	4095	0
588	20250304	093800	74106595	4095	4095	4095	4095	10
589	20250304	093700	74065645	4095	4095	4095	4095	0
590	20250304	093600	74065645	4095	4095	4095	4095	0
591	20250304	093500	74065645	4095	4095	4095	4095	0
592	20250304	093400	74065645	4095	4095	4095	4095	0
593	20250304	093300	74065645	4095	4095	4095	4095	46
594	20250304	093200	73877275	4085	4085	4085	4085	74
595	20250304	093100	73574985	4090	4090	4090	4090	0
596	20250304	093000	73574985	4090	4090	4090	4090	0
597	20250304	092900	73574985	4090	4090	4090	4090	4674
598	20250304	092800	54458325	4090	4090	4090	4090	0
599	20250304	092700	54458325	4090	4090	4090	4090	0
600	20250304	092600	54458325	4090	4090	4090	4090	0
601	20250304	092500	54458325	4090	4090	4090	4090	80
602	20250304	092400	54131125	4110	4100	4110	4100	1000
603	20250304	092300	50031105	4100	4100	4100	4100	2
604	20250304	092200	50022905	4095	4095	4095	4095	300
605	20250304	092100	48794405	4100	4090	4100	4090	2007
606	20250304	092000	40565775	4095	4095	4100	4090	4883
607	20250304	091900	20561935	4090	4090	4090	4090	0
608	20250304	091800	20561935	4090	4085	4090	4085	3
609	20250304	091700	20549675	4085	4080	4085	4080	270
610	20250304	091600	19448070	4080	4080	4080	4080	0
611	20250304	091500	19448070	4080	4080	4080	4080	0
612	20250304	091400	19448070	4080	4070	4080	4070	5
613	20250304	091300	19427685	4065	4065	4065	4065	10
614	20250304	091200	19387035	4065	4065	4065	4065	0
615	20250304	091100	19387035	4065	4065	4065	4065	2
616	20250304	091000	19378905	4065	4065	4065	4065	5
617	20250304	090900	19358580	4065	4065	4065	4065	306
618	20250304	090800	18114690	4060	4050	4060	4050	310
619	20250304	090700	16856190	4050	4050	4050	4050	0
620	20250304	090600	16856190	4050	4050	4050	4050	0
621	20250304	090500	16856190	4050	4050	4050	4050	0
622	20250304	090400	16856190	4050	4055	4055	4050	2341
623	20250304	090300	7363935	4055	4060	4060	4055	2
624	20250304	090200	7355820	4080	4095	4095	4080	552
625	20250304	090100	5103480	4095	4095	4095	4095	0
626	20250304	090000	5103480	4095	4100	4100	4095	1245