KissMeData/131370/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202700	263463636	2850	2850	2850	2850	1532
3	20250304	202600	263463636	2850	2850	2850	2850	0
4	20250304	202500	263463636	2850	2850	2850	2850	0
5	20250304	202400	263463636	2850	2850	2850	2850	0
6	20250304	202300	263463636	2850	2850	2850	2850	0
7	20250304	202200	263463636	2850	2850	2850	2850	0
8	20250304	202100	263463636	2850	2850	2850	2850	0
9	20250304	202000	263463636	2850	2850	2850	2850	0
10	20250304	201900	263463636	2850	2850	2850	2850	0
11	20250304	201800	263463636	2850	2850	2850	2850	0
12	20250304	201700	263463636	2850	2850	2850	2850	0
13	20250304	201600	263463636	2850	2850	2850	2850	0
14	20250304	201500	263463636	2850	2850	2850	2850	0
15	20250304	201400	263463636	2850	2850	2850	2850	0
16	20250304	201300	263463636	2850	2850	2850	2850	0
17	20250304	201200	263463636	2850	2850	2850	2850	0
18	20250304	201100	263463636	2850	2850	2850	2850	0
19	20250304	201000	263463636	2850	2850	2850	2850	0
20	20250304	200900	263463636	2850	2850	2850	2850	0
21	20250304	200800	263463636	2850	2850	2850	2850	0
22	20250304	200700	263463636	2850	2850	2850	2850	0
23	20250304	200600	263463636	2850	2850	2850	2850	0
24	20250304	200500	263463636	2850	2850	2850	2850	0
25	20250304	200400	263463636	2850	2850	2850	2850	0
26	20250304	200300	263463636	2850	2850	2850	2850	0
27	20250304	200200	263463636	2850	2850	2850	2850	0
28	20250304	200100	263463636	2850	2850	2850	2850	0
29	20250304	200000	263463636	2850	2850	2850	2850	0
30	20250304	195900	263463636	2850	2850	2850	2850	0
31	20250304	195800	263463636	2850	2850	2850	2850	0
32	20250304	195700	263463636	2850	2850	2850	2850	1532
33	20250304	195600	263463636	2850	2850	2850	2850	0
34	20250304	195500	263463636	2850	2850	2850	2850	0
35	20250304	195400	263463636	2850	2850	2850	2850	0
36	20250304	195300	263463636	2850	2850	2850	2850	0
37	20250304	195200	263463636	2850	2850	2850	2850	0
38	20250304	195100	263463636	2850	2850	2850	2850	0
39	20250304	195000	263463636	2850	2850	2850	2850	0
40	20250304	194900	263463636	2850	2850	2850	2850	0
41	20250304	194800	263463636	2850	2850	2850	2850	0
42	20250304	194700	263463636	2850	2850	2850	2850	0
43	20250304	194600	263463636	2850	2850	2850	2850	0
44	20250304	194500	263463636	2850	2850	2850	2850	0
45	20250304	194400	263463636	2850	2850	2850	2850	0
46	20250304	194300	263463636	2850	2850	2850	2850	0
47	20250304	194200	263463636	2850	2850	2850	2850	0
48	20250304	194100	263463636	2850	2850	2850	2850	0
49	20250304	194000	263463636	2850	2850	2850	2850	0
50	20250304	193900	263463636	2850	2850	2850	2850	0
51	20250304	193800	263463636	2850	2850	2850	2850	0
52	20250304	193700	263463636	2850	2850	2850	2850	0
53	20250304	193600	263463636	2850	2850	2850	2850	0
54	20250304	193500	263463636	2850	2850	2850	2850	0
55	20250304	193400	263463636	2850	2850	2850	2850	0
56	20250304	193300	263463636	2850	2850	2850	2850	0
57	20250304	193200	263463636	2850	2850	2850	2850	0
58	20250304	193100	263463636	2850	2850	2850	2850	0
59	20250304	193000	263463636	2850	2850	2850	2850	0
60	20250304	192900	263463636	2850	2850	2850	2850	0
61	20250304	192800	263463636	2850	2850	2850	2850	0
62	20250304	192700	263463636	2850	2850	2850	2850	1532
63	20250304	192600	263463636	2850	2850	2850	2850	0
64	20250304	192500	263463636	2850	2850	2850	2850	0
65	20250304	192400	263463636	2850	2850	2850	2850	0
66	20250304	192300	263463636	2850	2850	2850	2850	0
67	20250304	192200	263463636	2850	2850	2850	2850	0
68	20250304	192100	263463636	2850	2850	2850	2850	0
69	20250304	192000	263463636	2850	2850	2850	2850	0
70	20250304	191900	263463636	2850	2850	2850	2850	0
71	20250304	191800	263463636	2850	2850	2850	2850	0
72	20250304	191700	263463636	2850	2850	2850	2850	0
73	20250304	191600	263463636	2850	2850	2850	2850	0
74	20250304	191500	263463636	2850	2850	2850	2850	0
75	20250304	191400	263463636	2850	2850	2850	2850	0
76	20250304	191300	263463636	2850	2850	2850	2850	0
77	20250304	191200	263463636	2850	2850	2850	2850	0
78	20250304	191100	263463636	2850	2850	2850	2850	0
79	20250304	191000	263463636	2850	2850	2850	2850	0
80	20250304	190900	263463636	2850	2850	2850	2850	0
81	20250304	190800	263463636	2850	2850	2850	2850	0
82	20250304	190700	263463636	2850	2850	2850	2850	0
83	20250304	190600	263463636	2850	2850	2850	2850	0
84	20250304	190500	263463636	2850	2850	2850	2850	0
85	20250304	190400	263463636	2850	2850	2850	2850	0
86	20250304	190300	263463636	2850	2850	2850	2850	0
87	20250304	190200	263463636	2850	2850	2850	2850	0
88	20250304	190100	263463636	2850	2850	2850	2850	0
89	20250304	190000	263463636	2850	2850	2850	2850	0
90	20250304	185900	263463636	2850	2850	2850	2850	0
91	20250304	185800	263463636	2850	2850	2850	2850	0
92	20250304	185700	263463636	2850	2850	2850	2850	1532
93	20250304	185600	263463636	2850	2850	2850	2850	0
94	20250304	185500	263463636	2850	2850	2850	2850	0
95	20250304	185400	263463636	2850	2850	2850	2850	0
96	20250304	185300	263463636	2850	2850	2850	2850	0
97	20250304	185200	263463636	2850	2850	2850	2850	0
98	20250304	185100	263463636	2850	2850	2850	2850	0
99	20250304	185000	263463636	2850	2850	2850	2850	0
100	20250304	184900	263463636	2850	2850	2850	2850	0
101	20250304	184800	263463636	2850	2850	2850	2850	0
102	20250304	184700	263463636	2850	2850	2850	2850	0
103	20250304	184600	263463636	2850	2850	2850	2850	0
104	20250304	184500	263463636	2850	2850	2850	2850	0
105	20250304	184400	263463636	2850	2850	2850	2850	0
106	20250304	184300	263463636	2850	2850	2850	2850	0
107	20250304	184200	263463636	2850	2850	2850	2850	0
108	20250304	184100	263463636	2850	2850	2850	2850	0
109	20250304	184000	263463636	2850	2850	2850	2850	0
110	20250304	183900	263463636	2850	2850	2850	2850	0
111	20250304	183800	263463636	2850	2850	2850	2850	0
112	20250304	183700	263463636	2850	2850	2850	2850	0
113	20250304	183600	263463636	2850	2850	2850	2850	0
114	20250304	183500	263463636	2850	2850	2850	2850	0
115	20250304	183400	263463636	2850	2850	2850	2850	0
116	20250304	183300	263463636	2850	2850	2850	2850	0
117	20250304	183200	263463636	2850	2850	2850	2850	0
118	20250304	183100	263463636	2850	2850	2850	2850	0
119	20250304	183000	263463636	2850	2850	2850	2850	0
120	20250304	182900	263463636	2850	2850	2850	2850	0
121	20250304	182800	263463636	2850	2850	2850	2850	0
122	20250304	182700	263463636	2850	2850	2850	2850	1532
123	20250304	182600	263463636	2850	2850	2850	2850	0
124	20250304	182500	263463636	2850	2850	2850	2850	0
125	20250304	182400	263463636	2850	2850	2850	2850	0
126	20250304	182300	263463636	2850	2850	2850	2850	0
127	20250304	182200	263463636	2850	2850	2850	2850	0
128	20250304	182100	263463636	2850	2850	2850	2850	0
129	20250304	182000	263463636	2850	2850	2850	2850	0
130	20250304	181900	263463636	2850	2850	2850	2850	0
131	20250304	181800	263463636	2850	2850	2850	2850	0
132	20250304	181700	263463636	2850	2850	2850	2850	0
133	20250304	181600	263463636	2850	2850	2850	2850	0
134	20250304	181500	263463636	2850	2850	2850	2850	0
135	20250304	181400	263463636	2850	2850	2850	2850	0
136	20250304	181300	263463636	2850	2850	2850	2850	0
137	20250304	181200	263463636	2850	2850	2850	2850	0
138	20250304	181100	263463636	2850	2850	2850	2850	0
139	20250304	181000	263463636	2850	2850	2850	2850	0
140	20250304	180900	263463636	2850	2850	2850	2850	0
141	20250304	180800	263463636	2850	2850	2850	2850	0
142	20250304	180700	263463636	2850	2850	2850	2850	0
143	20250304	180600	263463636	2850	2850	2850	2850	0
144	20250304	180500	263463636	2850	2850	2850	2850	0
145	20250304	180400	263463636	2850	2850	2850	2850	0
146	20250304	180300	263463636	2850	2850	2850	2850	0
147	20250304	180200	263463636	2850	2850	2850	2850	0
148	20250304	180100	263463636	2850	2850	2850	2850	0
149	20250304	180000	263463636	2850	2850	2850	2850	0
150	20250304	175900	263463636	2850	2850	2850	2850	0
151	20250304	175800	263463636	2850	2850	2850	2850	0
152	20250304	175700	263463636	2850	2850	2850	2850	1532
153	20250304	175600	263463636	2850	2850	2850	2850	0
154	20250304	175500	263463636	2850	2850	2850	2850	0
155	20250304	175400	263463636	2850	2850	2850	2850	0
156	20250304	175300	263463636	2850	2850	2850	2850	0
157	20250304	175200	263463636	2850	2850	2850	2850	0
158	20250304	175100	263463636	2850	2850	2850	2850	0
159	20250304	175000	263463636	2850	2850	2850	2850	0
160	20250304	174900	263463636	2850	2850	2850	2850	0
161	20250304	174800	263463636	2850	2850	2850	2850	0
162	20250304	174700	263463636	2850	2850	2850	2850	0
163	20250304	174600	263463636	2850	2850	2850	2850	0
164	20250304	174500	263463636	2850	2850	2850	2850	0
165	20250304	174400	263463636	2850	2850	2850	2850	0
166	20250304	174300	263463636	2850	2850	2850	2850	0
167	20250304	174200	263463636	2850	2850	2850	2850	0
168	20250304	174100	263463636	2850	2850	2850	2850	0
169	20250304	174000	263463636	2850	2850	2850	2850	0
170	20250304	173900	263463636	2850	2850	2850	2850	0
171	20250304	173800	263463636	2850	2850	2850	2850	0
172	20250304	173700	263463636	2850	2850	2850	2850	0
173	20250304	173600	263463636	2850	2850	2850	2850	0
174	20250304	173500	263463636	2850	2850	2850	2850	0
175	20250304	173400	263463636	2850	2850	2850	2850	0
176	20250304	173300	263463636	2850	2850	2850	2850	0
177	20250304	173200	263463636	2850	2850	2850	2850	0
178	20250304	173100	263463636	2850	2850	2850	2850	0
179	20250304	173000	263463636	2850	2850	2850	2850	0
180	20250304	172900	263463636	2850	2850	2850	2850	0
181	20250304	172800	263463636	2850	2850	2850	2850	0
182	20250304	172700	263463636	2850	2850	2850	2850	1532
183	20250304	172600	263463636	2850	2850	2850	2850	0
184	20250304	172500	263463636	2850	2850	2850	2850	0
185	20250304	172400	263463636	2850	2850	2850	2850	0
186	20250304	172300	263463636	2850	2850	2850	2850	0
187	20250304	172200	263463636	2850	2850	2850	2850	0
188	20250304	172100	263463636	2850	2850	2850	2850	0
189	20250304	172000	263463636	2850	2850	2850	2850	0
190	20250304	171900	263463636	2850	2850	2850	2850	0
191	20250304	171800	263463636	2850	2850	2850	2850	0
192	20250304	171700	263463636	2850	2850	2850	2850	0
193	20250304	171600	263463636	2850	2850	2850	2850	0
194	20250304	171500	263463636	2850	2850	2850	2850	0
195	20250304	171400	263463636	2850	2850	2850	2850	0
196	20250304	171300	263463636	2850	2850	2850	2850	0
197	20250304	171200	263463636	2850	2850	2850	2850	0
198	20250304	171100	263463636	2850	2850	2850	2850	0
199	20250304	171000	263463636	2850	2850	2850	2850	0
200	20250304	170900	263463636	2850	2850	2850	2850	0
201	20250304	170800	263463636	2850	2850	2850	2850	0
202	20250304	170700	263463636	2850	2850	2850	2850	0
203	20250304	170600	263463636	2850	2850	2850	2850	0
204	20250304	170500	263463636	2850	2850	2850	2850	0
205	20250304	170400	263463636	2850	2850	2850	2850	0
206	20250304	170300	263463636	2850	2850	2850	2850	0
207	20250304	170200	263463636	2850	2850	2850	2850	0
208	20250304	170100	263463636	2850	2850	2850	2850	0
209	20250304	170000	263463636	2850	2850	2850	2850	0
210	20250304	165900	263463636	2850	2850	2850	2850	0
211	20250304	165800	263463636	2850	2850	2850	2850	0
212	20250304	165700	263463636	2850	2850	2850	2850	1532
213	20250304	165600	263463636	2850	2850	2850	2850	0
214	20250304	165500	263463636	2850	2850	2850	2850	0
215	20250304	165400	263463636	2850	2850	2850	2850	0
216	20250304	165300	263463636	2850	2850	2850	2850	0
217	20250304	165200	263463636	2850	2850	2850	2850	0
218	20250304	165100	263463636	2850	2850	2850	2850	0
219	20250304	165000	263463636	2850	2850	2850	2850	0
220	20250304	164900	263463636	2850	2850	2850	2850	0
221	20250304	164800	263463636	2850	2850	2850	2850	0
222	20250304	164700	263463636	2850	2850	2850	2850	0
223	20250304	164600	263463636	2850	2850	2850	2850	0
224	20250304	164500	263463636	2850	2850	2850	2850	0
225	20250304	164400	263463636	2850	2850	2850	2850	0
226	20250304	164300	263463636	2850	2850	2850	2850	0
227	20250304	164200	263463636	2850	2850	2850	2850	0
228	20250304	164100	263463636	2850	2850	2850	2850	0
229	20250304	164000	263463636	2850	2850	2850	2850	0
230	20250304	163900	263463636	2850	2850	2850	2850	0
231	20250304	163800	263463636	2850	2850	2850	2850	0
232	20250304	163700	263463636	2850	2850	2850	2850	0
233	20250304	163600	263463636	2850	2850	2850	2850	0
234	20250304	163500	263463636	2850	2850	2850	2850	0
235	20250304	163400	263463636	2850	2850	2850	2850	0
236	20250304	163300	263463636	2850	2850	2850	2850	0
237	20250304	163200	263463636	2850	2850	2850	2850	0
238	20250304	163100	263463636	2850	2850	2850	2850	0
239	20250304	163000	263463636	2850	2850	2850	2850	0
240	20250304	162900	263463636	2850	2850	2850	2850	0
241	20250304	162800	263463636	2850	2850	2850	2850	0
242	20250304	162700	263463636	2850	2850	2850	2850	1532
243	20250304	162600	263463636	2850	2850	2850	2850	0
244	20250304	162500	263463636	2850	2850	2850	2850	0
245	20250304	162400	263463636	2850	2850	2850	2850	0
246	20250304	162300	263463636	2850	2850	2850	2850	0
247	20250304	162200	263463636	2850	2850	2850	2850	0
248	20250304	162100	263463636	2850	2850	2850	2850	0
249	20250304	162000	263463636	2850	2850	2850	2850	0
250	20250304	161900	263463636	2850	2850	2850	2850	0
251	20250304	161800	263463636	2850	2850	2850	2850	0
252	20250304	161700	263463636	2850	2850	2850	2850	0
253	20250304	161600	263463636	2850	2850	2850	2850	0
254	20250304	161500	263463636	2850	2850	2850	2850	0
255	20250304	161400	263463636	2850	2850	2850	2850	0
256	20250304	161300	263463636	2850	2850	2850	2850	0
257	20250304	161200	263463636	2850	2850	2850	2850	0
258	20250304	161100	263463636	2850	2850	2850	2850	0
259	20250304	161000	263463636	2850	2850	2850	2850	0
260	20250304	160900	263463636	2850	2850	2850	2850	0
261	20250304	160800	263463636	2850	2850	2850	2850	0
262	20250304	160700	263463636	2850	2850	2850	2850	0
263	20250304	160600	263463636	2850	2850	2850	2850	0
264	20250304	160500	263463636	2850	2850	2850	2850	0
265	20250304	160400	263463636	2850	2850	2850	2850	0
266	20250304	160300	263463636	2850	2850	2850	2850	0
267	20250304	160200	263463636	2850	2850	2850	2850	0
268	20250304	160100	263463636	2850	2850	2850	2850	0
269	20250304	160000	263463636	2850	2850	2850	2850	0
270	20250304	155900	263463636	2850	2850	2850	2850	0
271	20250304	155800	263463636	2850	2850	2850	2850	0
272	20250304	155700	263463636	2850	2850	2850	2850	1532
273	20250304	155600	263463636	2850	2850	2850	2850	0
274	20250304	155500	263463636	2850	2850	2850	2850	0
275	20250304	155400	263463636	2850	2850	2850	2850	0
276	20250304	155300	263463636	2850	2850	2850	2850	0
277	20250304	155200	263463636	2850	2850	2850	2850	0
278	20250304	155100	263463636	2850	2850	2850	2850	0
279	20250304	155000	263463636	2850	2850	2850	2850	0
280	20250304	154900	263463636	2850	2850	2850	2850	0
281	20250304	154800	263463636	2850	2850	2850	2850	0
282	20250304	154700	263463636	2850	2850	2850	2850	0
283	20250304	154600	263463636	2850	2850	2850	2850	0
284	20250304	154500	263463636	2850	2850	2850	2850	0
285	20250304	154400	263463636	2850	2850	2850	2850	0
286	20250304	154300	263463636	2850	2850	2850	2850	0
287	20250304	154200	263463636	2850	2850	2850	2850	0
288	20250304	154100	263463636	2850	2850	2850	2850	0
289	20250304	154000	263463636	2850	2850	2850	2850	0
290	20250304	153900	263463636	2850	2850	2850	2850	0
291	20250304	153800	263463636	2850	2850	2850	2850	0
292	20250304	153700	263463636	2850	2850	2850	2850	0
293	20250304	153600	263463636	2850	2850	2850	2850	0
294	20250304	153500	263463636	2850	2850	2850	2850	0
295	20250304	153400	263463636	2850	2850	2850	2850	0
296	20250304	153300	263463636	2850	2850	2850	2850	0
297	20250304	153200	263463636	2850	2850	2850	2850	0
298	20250304	153100	263463636	2850	2850	2850	2850	0
299	20250304	153000	263463636	2850	2850	2850	2850	1532
300	20250304	152900	259097436	2852	2852	2852	2852	0
301	20250304	152800	259097436	2852	2852	2852	2852	0
302	20250304	152700	259097436	2852	2852	2852	2852	0
303	20250304	152600	259097436	2852	2852	2852	2852	0
304	20250304	152500	259097436	2852	2852	2852	2852	0
305	20250304	152400	259097436	2852	2852	2852	2852	0
306	20250304	152300	259097436	2852	2852	2852	2852	0
307	20250304	152200	259097436	2852	2852	2852	2852	0
308	20250304	152100	259097436	2852	2852	2852	2852	0
309	20250304	152000	259097436	2852	2852	2852	2852	0
310	20250304	151900	259097436	2852	2852	2852	2852	133
311	20250304	151800	258718120	2852	2852	2852	2852	20
312	20250304	151700	258661080	2855	2850	2855	2845	1479
313	20250304	151600	254452620	2850	2855	2855	2850	2562
314	20250304	151500	247150910	2855	2850	2855	2850	992
315	20250304	151400	244323705	2855	2855	2855	2850	438
316	20250304	151300	243075250	2855	2855	2855	2855	504
317	20250304	151200	241636330	2855	2855	2855	2855	500
318	20250304	151100	240208830	2855	2855	2855	2855	0
319	20250304	151000	240208830	2855	2855	2855	2855	0
320	20250304	150900	240208830	2855	2855	2855	2855	2
321	20250304	150800	240203120	2860	2855	2860	2855	3001
322	20250304	150700	231635260	2860	2860	2860	2860	0
323	20250304	150600	231635260	2860	2860	2860	2860	0
324	20250304	150500	231635260	2860	2860	2860	2860	17
325	20250304	150400	231586640	2860	2855	2860	2855	777
326	20250304	150300	229368300	2855	2855	2855	2855	175
327	20250304	150200	228868675	2860	2860	2860	2855	1505
328	20250304	150100	224569390	2860	2860	2860	2860	3
329	20250304	150000	224560810	2855	2860	2860	2855	6
330	20250304	145900	224543675	2860	2860	2860	2860	0
331	20250304	145800	224543675	2860	2860	2860	2860	0
332	20250304	145700	224543675	2860	2860	2860	2860	524
333	20250304	145600	223045035	2860	2860	2860	2860	0
334	20250304	145500	223045035	2860	2860	2860	2860	506
335	20250304	145400	221597875	2860	2860	2860	2860	30
336	20250304	145300	221512075	2860	2860	2860	2860	40
337	20250304	145200	221397675	2860	2855	2860	2855	92
338	20250304	145100	221134960	2855	2855	2855	2855	2
339	20250304	145000	221129250	2860	2860	2860	2860	0
340	20250304	144900	221129250	2860	2860	2860	2860	0
341	20250304	144800	221129250	2860	2855	2860	2850	3001
342	20250304	144700	212568310	2855	2855	2855	2855	0
343	20250304	144600	212568310	2855	2855	2855	2855	168
344	20250304	144500	212088670	2855	2855	2855	2855	0
345	20250304	144400	212088670	2855	2855	2855	2855	1500
346	20250304	144300	207806170	2860	2860	2860	2860	0
347	20250304	144200	207806170	2860	2860	2860	2860	0
348	20250304	144100	207806170	2860	2860	2860	2860	0
349	20250304	144000	207806170	2860	2860	2860	2860	15
350	20250304	143900	207763270	2860	2860	2860	2860	31
351	20250304	143800	207674610	2860	2860	2860	2860	18
352	20250304	143700	207623130	2860	2860	2860	2860	0
353	20250304	143600	207623130	2860	2860	2860	2860	0
354	20250304	143500	207623130	2860	2855	2860	2855	2
355	20250304	143400	207617415	2860	2860	2860	2860	26
356	20250304	143300	207543055	2855	2860	2860	2855	36
357	20250304	143200	207440145	2860	2860	2860	2860	22
358	20250304	143100	207377225	2860	2860	2860	2860	20
359	20250304	143000	207320025	2860	2860	2860	2860	0
360	20250304	142900	207320025	2860	2855	2860	2855	166
361	20250304	142800	206846090	2860	2860	2860	2860	0
362	20250304	142700	206846090	2860	2860	2860	2860	0
363	20250304	142600	206846090	2860	2855	2860	2855	2004
364	20250304	142500	201124660	2860	2860	2860	2860	1
365	20250304	142400	201121800	2855	2860	2860	2855	446
366	20250304	142300	199847390	2860	2860	2860	2860	117
367	20250304	142200	199512770	2865	2865	2865	2865	0
368	20250304	142100	199512770	2865	2865	2865	2860	328
369	20250304	142000	198574680	2860	2860	2860	2860	0
370	20250304	141900	198574680	2860	2860	2860	2860	173
371	20250304	141800	198079900	2860	2860	2860	2860	1
372	20250304	141700	198077040	2865	2865	2865	2865	0
373	20250304	141600	198077040	2865	2860	2865	2860	501
374	20250304	141500	196644175	2865	2865	2865	2865	0
375	20250304	141400	196644175	2865	2865	2865	2865	1
376	20250304	141300	196641310	2860	2860	2860	2860	0
377	20250304	141200	196641310	2860	2862	2865	2860	41
378	20250304	141100	196524043	2865	2865	2865	2865	0
379	20250304	141000	196524043	2865	2865	2865	2865	1
380	20250304	140900	196521178	2860	2860	2860	2860	78
381	20250304	140800	196298098	2860	2860	2860	2860	0
382	20250304	140700	196298098	2860	2860	2860	2860	0
383	20250304	140600	196298098	2860	2860	2860	2860	0
384	20250304	140500	196298098	2860	2860	2860	2860	0
385	20250304	140400	196298098	2860	2855	2860	2855	521
386	20250304	140300	194808138	2855	2855	2855	2855	200
387	20250304	140200	194237138	2860	2860	2860	2860	0
388	20250304	140100	194237138	2860	2860	2860	2860	0
389	20250304	140000	194237138	2860	2860	2860	2855	1966
390	20250304	135900	188624128	2860	2860	2865	2860	1134
391	20250304	135800	185380883	2860	2860	2860	2860	2
392	20250304	135700	185375163	2865	2865	2865	2865	0
393	20250304	135600	185375163	2865	2865	2865	2865	0
394	20250304	135500	185375163	2865	2865	2865	2865	0
395	20250304	135400	185375163	2865	2865	2865	2865	0
396	20250304	135300	185375163	2865	2865	2865	2865	0
397	20250304	135200	185375163	2865	2865	2865	2865	0
398	20250304	135100	185375163	2865	2865	2865	2865	0
399	20250304	135000	185375163	2865	2865	2865	2865	0
400	20250304	134900	185375163	2865	2865	2865	2865	1
401	20250304	134800	185372298	2860	2860	2860	2860	3
402	20250304	134700	185363718	2860	2860	2860	2860	0
403	20250304	134600	185363718	2860	2860	2860	2860	0
404	20250304	134500	185363718	2860	2860	2860	2860	0
405	20250304	134400	185363718	2860	2860	2860	2860	0
406	20250304	134300	185363718	2860	2860	2860	2860	15
407	20250304	134200	185320818	2865	2865	2865	2865	0
408	20250304	134100	185320818	2865	2865	2865	2865	27
409	20250304	134000	185243463	2865	2865	2865	2865	10
410	20250304	133900	185214813	2865	2865	2865	2865	0
411	20250304	133800	185214813	2865	2865	2865	2865	2
412	20250304	133700	185209083	2865	2865	2865	2865	0
413	20250304	133600	185209083	2865	2865	2865	2865	2
414	20250304	133500	185203353	2865	2865	2865	2865	0
415	20250304	133400	185203353	2865	2865	2865	2865	6
416	20250304	133300	185186163	2865	2865	2865	2865	6
417	20250304	133200	185168973	2865	2865	2865	2865	5
418	20250304	133100	185154648	2865	2865	2865	2865	0
419	20250304	133000	185154648	2865	2865	2865	2865	0
420	20250304	132900	185154648	2865	2865	2865	2865	0
421	20250304	132800	185154648	2865	2865	2865	2865	0
422	20250304	132700	185154648	2865	2865	2865	2865	0
423	20250304	132600	185154648	2865	2865	2865	2865	0
424	20250304	132500	185154648	2865	2865	2865	2865	0
425	20250304	132400	185154648	2865	2865	2865	2865	0
426	20250304	132300	185154648	2865	2865	2865	2865	0
427	20250304	132200	185154648	2865	2865	2865	2865	0
428	20250304	132100	185154648	2865	2865	2865	2865	0
429	20250304	132000	185154648	2865	2865	2865	2865	0
430	20250304	131900	185154648	2865	2865	2865	2865	0
431	20250304	131800	185154648	2865	2865	2865	2865	0
432	20250304	131700	185154648	2865	2865	2865	2865	1
433	20250304	131600	185151783	2855	2860	2860	2855	1757
434	20250304	131500	180135283	2865	2865	2865	2865	0
435	20250304	131400	180135283	2865	2865	2865	2865	0
436	20250304	131300	180135283	2865	2860	2865	2860	58
437	20250304	131200	179969398	2860	2860	2860	2860	350
438	20250304	131100	178968398	2860	2860	2860	2860	1
439	20250304	131000	178965538	2855	2860	2860	2855	372
440	20250304	130900	177903228	2860	2860	2860	2860	300
441	20250304	130800	177045228	2860	2860	2860	2860	0
442	20250304	130700	177045228	2860	2860	2860	2860	1
443	20250304	130600	177042368	2855	2855	2855	2855	100
444	20250304	130500	176756868	2860	2860	2860	2860	0
445	20250304	130400	176756868	2860	2860	2860	2860	0
446	20250304	130300	176756868	2860	2860	2860	2860	5
447	20250304	130200	176742568	2860	2860	2860	2860	0
448	20250304	130100	176742568	2860	2860	2860	2860	0
449	20250304	130000	176742568	2860	2860	2860	2860	56
450	20250304	125900	176582408	2860	2860	2860	2860	0
451	20250304	125800	176582408	2860	2860	2860	2860	0
452	20250304	125700	176582408	2860	2855	2860	2855	2731
453	20250304	125600	168785398	2855	2850	2855	2850	504
454	20250304	125500	167348978	2855	2855	2855	2855	6
455	20250304	125400	167331848	2860	2860	2860	2860	0
456	20250304	125300	167331848	2860	2860	2860	2860	0
457	20250304	125200	167331848	2860	2860	2860	2860	0
458	20250304	125100	167331848	2860	2860	2860	2860	0
459	20250304	125000	167331848	2860	2855	2860	2855	11
460	20250304	124900	167300438	2855	2860	2860	2855	122
461	20250304	124800	166952098	2860	2860	2860	2860	1
462	20250304	124700	166949238	2850	2850	2850	2850	0
463	20250304	124600	166949238	2850	2850	2850	2850	0
464	20250304	124500	166949238	2850	2855	2855	2850	518
465	20250304	124400	165470353	2855	2855	2855	2855	30
466	20250304	124300	165384703	2855	2855	2855	2855	0
467	20250304	124200	165384703	2855	2855	2855	2855	0
468	20250304	124100	165384703	2855	2855	2855	2855	0
469	20250304	124000	165384703	2855	2855	2855	2855	300
470	20250304	123900	164528203	2860	2860	2860	2860	855
471	20250304	123800	162082903	2860	2860	2860	2860	78
472	20250304	123700	161859823	2865	2865	2865	2865	0
473	20250304	123600	161859823	2865	2865	2865	2865	0
474	20250304	123500	161859823	2865	2865	2865	2865	0
475	20250304	123400	161859823	2865	2865	2865	2865	0
476	20250304	123300	161859823	2865	2865	2865	2865	1
477	20250304	123200	161856958	2860	2860	2860	2860	452
478	20250304	123100	160564238	2865	2865	2865	2865	0
479	20250304	123000	160564238	2865	2865	2865	2865	0
480	20250304	122900	160564238	2865	2865	2865	2865	1
481	20250304	122800	160561373	2860	2860	2860	2860	0
482	20250304	122700	160561373	2860	2860	2860	2860	0
483	20250304	122600	160561373	2860	2860	2860	2860	18
484	20250304	122500	160509893	2860	2860	2860	2860	0
485	20250304	122400	160509893	2860	2860	2860	2860	0
486	20250304	122300	160509893	2860	2860	2860	2860	0
487	20250304	122200	160509893	2860	2860	2860	2860	0
488	20250304	122100	160509893	2860	2865	2865	2860	3
489	20250304	122000	160501303	2865	2865	2865	2865	2
490	20250304	121900	160495573	2865	2865	2865	2865	3
491	20250304	121800	160486978	2865	2865	2865	2865	6
492	20250304	121700	160469788	2865	2865	2865	2865	0
493	20250304	121600	160469788	2865	2865	2865	2865	0
494	20250304	121500	160469788	2865	2865	2865	2865	0
495	20250304	121400	160469788	2865	2865	2865	2865	0
496	20250304	121300	160469788	2865	2865	2865	2865	10
497	20250304	121200	160441138	2865	2865	2865	2865	10
498	20250304	121100	160412488	2865	2865	2865	2865	25
499	20250304	121000	160340863	2865	2865	2865	2865	0
500	20250304	120900	160340863	2865	2865	2865	2865	0
501	20250304	120800	160340863	2865	2865	2865	2865	0
502	20250304	120700	160340863	2865	2865	2865	2865	10
503	20250304	120600	160312213	2860	2860	2860	2860	0
504	20250304	120500	160312213	2860	2860	2860	2860	125
505	20250304	120400	159954713	2865	2865	2865	2865	10
506	20250304	120300	159926063	2865	2865	2865	2865	88
507	20250304	120200	159673943	2865	2865	2865	2865	0
508	20250304	120100	159673943	2865	2865	2865	2865	1
509	20250304	120000	159671078	2865	2865	2865	2865	0
510	20250304	115900	159671078	2865	2865	2865	2865	10
511	20250304	115800	159642428	2865	2865	2865	2865	50
512	20250304	115700	159499178	2865	2865	2865	2865	5
513	20250304	115600	159484853	2865	2865	2865	2865	14
514	20250304	115500	159444743	2865	2860	2865	2860	24
515	20250304	115400	159375988	2865	2865	2865	2865	20
516	20250304	115300	159318688	2865	2865	2865	2865	60
517	20250304	115200	159146788	2870	2870	2870	2870	5
518	20250304	115100	159132438	2870	2870	2870	2870	14
519	20250304	115000	159092258	2870	2870	2870	2870	8
520	20250304	114900	159069298	2870	2870	2870	2870	1
521	20250304	114800	159066428	2865	2865	2865	2865	8
522	20250304	114700	159043508	2865	2865	2865	2865	0
523	20250304	114600	159043508	2865	2865	2865	2865	0
524	20250304	114500	159043508	2865	2865	2865	2865	0
525	20250304	114400	159043508	2865	2865	2865	2865	0
526	20250304	114300	159043508	2865	2865	2865	2865	0
527	20250304	114200	159043508	2865	2865	2865	2865	0
528	20250304	114100	159043508	2865	2865	2865	2865	0
529	20250304	114000	159043508	2865	2865	2865	2865	2
530	20250304	113900	159037778	2870	2870	2870	2870	0
531	20250304	113800	159037778	2870	2870	2870	2870	2
532	20250304	113700	159032038	2865	2865	2865	2865	100
533	20250304	113600	158745538	2865	2865	2865	2865	1
534	20250304	113500	158742673	2865	2865	2865	2865	0
535	20250304	113400	158742673	2865	2865	2865	2865	0
536	20250304	113300	158742673	2865	2865	2865	2865	0
537	20250304	113200	158742673	2865	2865	2865	2865	1
538	20250304	113100	158739808	2865	2865	2865	2865	0
539	20250304	113000	158739808	2865	2865	2865	2865	200
540	20250304	112900	158166808	2865	2865	2865	2865	0
541	20250304	112800	158166808	2865	2865	2865	2865	0
542	20250304	112700	158166808	2865	2865	2865	2865	0
543	20250304	112600	158166808	2865	2865	2865	2865	5
544	20250304	112500	158152483	2865	2865	2865	2865	163
545	20250304	112400	157685488	2865	2865	2865	2865	0
546	20250304	112300	157685488	2865	2865	2865	2865	0
547	20250304	112200	157685488	2865	2865	2865	2865	0
548	20250304	112100	157685488	2865	2865	2865	2865	1
549	20250304	112000	157682623	2860	2865	2865	2860	610
550	20250304	111900	155937473	2865	2865	2865	2865	0
551	20250304	111800	155937473	2865	2865	2865	2865	0
552	20250304	111700	155937473	2865	2865	2865	2865	0
553	20250304	111600	155937473	2865	2865	2865	2865	0
554	20250304	111500	155937473	2865	2865	2865	2865	0
555	20250304	111400	155937473	2865	2865	2865	2865	0
556	20250304	111300	155937473	2865	2865	2865	2865	1
557	20250304	111200	155934608	2865	2865	2865	2860	1334
558	20250304	111100	152112703	2865	2860	2865	2860	12
559	20250304	111000	152078373	2865	2860	2865	2860	151
560	20250304	110900	151645888	2865	2860	2865	2855	789
561	20250304	110800	149389708	2860	2860	2860	2860	9
562	20250304	110700	149363968	2860	2860	2860	2860	0
563	20250304	110600	149363968	2860	2860	2860	2860	0
564	20250304	110500	149363968	2860	2860	2860	2860	1
565	20250304	110400	149361108	2855	2855	2855	2855	0
566	20250304	110300	149361108	2855	2860	2860	2855	352
567	20250304	110200	148354393	2850	2850	2850	2850	20
568	20250304	110100	148297393	2860	2860	2860	2860	35
569	20250304	110000	148197293	2860	2860	2860	2860	0
570	20250304	105900	148197293	2860	2860	2860	2860	0
571	20250304	105800	148197293	2860	2860	2860	2860	10
572	20250304	105700	148168693	2860	2860	2860	2860	0
573	20250304	105600	148168693	2860	2860	2860	2860	0
574	20250304	105500	148168693	2860	2860	2860	2860	16
575	20250304	105400	148122933	2860	2860	2860	2860	200
576	20250304	105300	147550933	2860	2860	2860	2860	0
577	20250304	105200	147550933	2860	2860	2860	2860	1
578	20250304	105100	147548073	2855	2855	2855	2855	0
579	20250304	105000	147548073	2855	2855	2855	2855	4
580	20250304	104900	147536653	2860	2860	2860	2860	1
581	20250304	104800	147533793	2850	2850	2850	2850	0
582	20250304	104700	147533793	2850	2850	2850	2850	83
583	20250304	104600	147297243	2850	2850	2850	2850	20
584	20250304	104500	147240243	2860	2860	2860	2860	0
585	20250304	104400	147240243	2860	2860	2860	2860	0
586	20250304	104300	147240243	2860	2860	2860	2860	0
587	20250304	104200	147240243	2860	2860	2860	2860	1
588	20250304	104100	147237383	2860	2860	2860	2860	0
589	20250304	104000	147237383	2860	2850	2860	2845	651
590	20250304	103900	145385218	2860	2860	2860	2860	6
591	20250304	103800	145368058	2860	2860	2860	2860	30
592	20250304	103700	145282258	2860	2860	2860	2860	1
593	20250304	103600	145279398	2845	2850	2850	2845	700
594	20250304	103500	143286743	2850	2850	2850	2850	0
595	20250304	103400	143286743	2850	2850	2850	2850	216
596	20250304	103300	142671143	2850	2850	2850	2850	70
597	20250304	103200	142471643	2850	2850	2850	2850	135
598	20250304	103100	142086893	2860	2860	2860	2860	3
599	20250304	103000	142078313	2860	2860	2860	2845	3164
600	20250304	102900	133070583	2855	2855	2855	2855	2
601	20250304	102800	133064873	2865	2865	2865	2850	9030
602	20250304	102700	107328888	2855	2855	2865	2855	404
603	20250304	102600	106175443	2855	2855	2855	2855	1642
604	20250304	102500	101487533	2865	2865	2865	2860	62
605	20250304	102400	101309908	2865	2865	2865	2865	0
606	20250304	102300	101309908	2865	2865	2865	2860	4
607	20250304	102200	101298458	2855	2865	2865	2855	3
608	20250304	102100	101289878	2860	2860	2860	2860	20
609	20250304	102000	101232678	2860	2860	2860	2860	5
610	20250304	101900	101218378	2860	2860	2860	2860	1
611	20250304	101800	101215518	2860	2860	2860	2860	1
612	20250304	101700	101212658	2860	2860	2860	2860	0
613	20250304	101600	101212658	2860	2860	2860	2860	22
614	20250304	101500	101149738	2860	2860	2860	2860	14
615	20250304	101400	101109698	2860	2860	2860	2860	11
616	20250304	101300	101078238	2860	2855	2860	2855	559
617	20250304	101200	99482288	2860	2860	2860	2860	0
618	20250304	101100	99482288	2860	2860	2860	2860	0
619	20250304	101000	99482288	2860	2855	2860	2855	2420
620	20250304	100900	92573183	2860	2860	2860	2860	13
621	20250304	100800	92536003	2860	2860	2860	2860	112
622	20250304	100700	92215683	2865	2865	2865	2865	0
623	20250304	100600	92215683	2865	2865	2865	2865	3
624	20250304	100500	92207088	2865	2865	2865	2865	2
625	20250304	100400	92201358	2865	2865	2865	2865	5
626	20250304	100300	92187033	2865	2865	2865	2865	1
627	20250304	100200	92184168	2865	2865	2870	2865	374
628	20250304	100100	91112653	2870	2870	2870	2870	1
629	20250304	100000	91109783	2865	2865	2865	2865	38
630	20250304	095900	91000913	2870	2870	2870	2870	35
631	20250304	095800	90900463	2870	2870	2870	2870	1
632	20250304	095700	90897593	2870	2870	2870	2870	14
633	20250304	095600	90857413	2865	2865	2865	2865	299
634	20250304	095500	90000778	2865	2865	2865	2865	2
635	20250304	095400	89995048	2860	2865	2865	2860	251
636	20250304	095300	89276933	2865	2865	2865	2865	1
637	20250304	095200	89274068	2865	2865	2865	2860	87
638	20250304	095100	89024988	2860	2860	2860	2860	1
639	20250304	095000	89022128	2870	2865	2870	2855	201
640	20250304	094900	88448238	2870	2860	2870	2860	1245
641	20250304	094800	84887528	2855	2860	2860	2855	1690
642	20250304	094700	80062573	2860	2855	2860	2855	4
643	20250304	094600	80051148	2860	2860	2860	2860	2
644	20250304	094500	80045428	2860	2860	2860	2860	2
645	20250304	094400	80039708	2860	2860	2860	2860	1
646	20250304	094300	80036848	2860	2860	2860	2855	184
647	20250304	094200	79511075	2860	2860	2860	2860	1
648	20250304	094100	79508215	2860	2860	2860	2860	0
649	20250304	094000	79508215	2860	2860	2860	2860	1
650	20250304	093900	79505355	2860	2860	2860	2860	500
651	20250304	093800	78075355	2860	2860	2860	2860	1
652	20250304	093700	78072495	2860	2860	2860	2860	1
653	20250304	093600	78069635	2860	2860	2860	2860	21
654	20250304	093500	78009575	2860	2860	2860	2860	1
655	20250304	093400	78006715	2860	2860	2860	2860	15
656	20250304	093300	77963815	2860	2855	2860	2855	1001
657	20250304	093200	75105955	2860	2860	2860	2860	0
658	20250304	093100	75105955	2860	2870	2875	2860	225
659	20250304	093000	74462410	2875	2865	2875	2855	822
660	20250304	092900	72114380	2860	2865	2865	2860	8
661	20250304	092800	72091495	2865	2865	2865	2865	150
662	20250304	092700	71661745	2865	2855	2865	2855	817
663	20250304	092600	69329040	2855	2860	2860	2855	2375
664	20250304	092500	62547890	2865	2860	2865	2860	124
665	20250304	092400	62193245	2860	2870	2870	2860	6611
666	20250304	092300	43252980	2870	2875	2875	2870	33
667	20250304	092200	43158120	2865	2870	2875	2865	6072
668	20250304	092100	25761650	2875	2875	2875	2875	2
669	20250304	092000	25755900	2875	2875	2875	2875	18
670	20250304	091900	25704150	2875	2870	2875	2860	910
671	20250304	091800	23097400	2870	2865	2870	2865	2
672	20250304	091700	23091665	2870	2870	2870	2870	10
673	20250304	091600	23062965	2870	2870	2870	2870	101
674	20250304	091500	22773095	2860	2860	2860	2860	261
675	20250304	091400	22026635	2860	2860	2860	2860	0
676	20250304	091300	22026635	2860	2860	2860	2860	50
677	20250304	091200	21883635	2855	2855	2855	2855	168
678	20250304	091100	21403995	2855	2855	2855	2855	268
679	20250304	091000	20638855	2855	2860	2860	2855	160
680	20250304	090900	20181925	2880	2880	2880	2880	0
681	20250304	090800	20181925	2880	2880	2880	2880	0
682	20250304	090700	20181925	2880	2855	2880	2855	203
683	20250304	090600	19602235	2855	2855	2855	2855	0
684	20250304	090500	19602235	2855	2855	2855	2855	0
685	20250304	090400	19602235	2855	2860	2860	2855	1316
686	20250304	090300	15844705	2880	2870	2880	2870	83
687	20250304	090200	15605675	2870	2870	2870	2870	0
688	20250304	090100	15605675	2870	2870	2870	2855	2012
689	20250304	090000	9856300	2865	2855	2865	2855	3450