KissMeData/236810/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210000	313299902	3175	3175	3175	3175	1052
3	20250304	205900	313299902	3175	3175	3175	3175	0
4	20250304	205800	313299902	3175	3175	3175	3175	0
5	20250304	205700	313299902	3175	3175	3175	3175	0
6	20250304	205600	313299902	3175	3175	3175	3175	0
7	20250304	205500	313299902	3175	3175	3175	3175	0
8	20250304	205400	313299902	3175	3175	3175	3175	0
9	20250304	205300	313299902	3175	3175	3175	3175	0
10	20250304	205200	313299902	3175	3175	3175	3175	0
11	20250304	205100	313299902	3175	3175	3175	3175	0
12	20250304	205000	313299902	3175	3175	3175	3175	0
13	20250304	204900	313299902	3175	3175	3175	3175	0
14	20250304	204800	313299902	3175	3175	3175	3175	0
15	20250304	204700	313299902	3175	3175	3175	3175	0
16	20250304	204600	313299902	3175	3175	3175	3175	0
17	20250304	204500	313299902	3175	3175	3175	3175	0
18	20250304	204400	313299902	3175	3175	3175	3175	0
19	20250304	204300	313299902	3175	3175	3175	3175	0
20	20250304	204200	313299902	3175	3175	3175	3175	0
21	20250304	204100	313299902	3175	3175	3175	3175	0
22	20250304	204000	313299902	3175	3175	3175	3175	0
23	20250304	203900	313299902	3175	3175	3175	3175	0
24	20250304	203800	313299902	3175	3175	3175	3175	0
25	20250304	203700	313299902	3175	3175	3175	3175	0
26	20250304	203600	313299902	3175	3175	3175	3175	0
27	20250304	203500	313299902	3175	3175	3175	3175	0
28	20250304	203400	313299902	3175	3175	3175	3175	0
29	20250304	203300	313299902	3175	3175	3175	3175	0
30	20250304	203200	313299902	3175	3175	3175	3175	0
31	20250304	203100	313299902	3175	3175	3175	3175	0
32	20250304	203000	313299902	3175	3175	3175	3175	1052
33	20250304	202900	313299902	3175	3175	3175	3175	0
34	20250304	202800	313299902	3175	3175	3175	3175	0
35	20250304	202700	313299902	3175	3175	3175	3175	0
36	20250304	202600	313299902	3175	3175	3175	3175	0
37	20250304	202500	313299902	3175	3175	3175	3175	0
38	20250304	202400	313299902	3175	3175	3175	3175	0
39	20250304	202300	313299902	3175	3175	3175	3175	0
40	20250304	202200	313299902	3175	3175	3175	3175	0
41	20250304	202100	313299902	3175	3175	3175	3175	0
42	20250304	202000	313299902	3175	3175	3175	3175	0
43	20250304	201900	313299902	3175	3175	3175	3175	0
44	20250304	201800	313299902	3175	3175	3175	3175	0
45	20250304	201700	313299902	3175	3175	3175	3175	0
46	20250304	201600	313299902	3175	3175	3175	3175	0
47	20250304	201500	313299902	3175	3175	3175	3175	0
48	20250304	201400	313299902	3175	3175	3175	3175	0
49	20250304	201300	313299902	3175	3175	3175	3175	0
50	20250304	201200	313299902	3175	3175	3175	3175	0
51	20250304	201100	313299902	3175	3175	3175	3175	0
52	20250304	201000	313299902	3175	3175	3175	3175	0
53	20250304	200900	313299902	3175	3175	3175	3175	0
54	20250304	200800	313299902	3175	3175	3175	3175	0
55	20250304	200700	313299902	3175	3175	3175	3175	0
56	20250304	200600	313299902	3175	3175	3175	3175	0
57	20250304	200500	313299902	3175	3175	3175	3175	0
58	20250304	200400	313299902	3175	3175	3175	3175	0
59	20250304	200300	313299902	3175	3175	3175	3175	0
60	20250304	200200	313299902	3175	3175	3175	3175	0
61	20250304	200100	313299902	3175	3175	3175	3175	0
62	20250304	200000	313299902	3175	3175	3175	3175	1052
63	20250304	195900	313299902	3175	3175	3175	3175	0
64	20250304	195800	313299902	3175	3175	3175	3175	0
65	20250304	195700	313299902	3175	3175	3175	3175	0
66	20250304	195600	313299902	3175	3175	3175	3175	0
67	20250304	195500	313299902	3175	3175	3175	3175	0
68	20250304	195400	313299902	3175	3175	3175	3175	0
69	20250304	195300	313299902	3175	3175	3175	3175	0
70	20250304	195200	313299902	3175	3175	3175	3175	0
71	20250304	195100	313299902	3175	3175	3175	3175	0
72	20250304	195000	313299902	3175	3175	3175	3175	0
73	20250304	194900	313299902	3175	3175	3175	3175	0
74	20250304	194800	313299902	3175	3175	3175	3175	0
75	20250304	194700	313299902	3175	3175	3175	3175	0
76	20250304	194600	313299902	3175	3175	3175	3175	0
77	20250304	194500	313299902	3175	3175	3175	3175	0
78	20250304	194400	313299902	3175	3175	3175	3175	0
79	20250304	194300	313299902	3175	3175	3175	3175	0
80	20250304	194200	313299902	3175	3175	3175	3175	0
81	20250304	194100	313299902	3175	3175	3175	3175	0
82	20250304	194000	313299902	3175	3175	3175	3175	0
83	20250304	193900	313299902	3175	3175	3175	3175	0
84	20250304	193800	313299902	3175	3175	3175	3175	0
85	20250304	193700	313299902	3175	3175	3175	3175	0
86	20250304	193600	313299902	3175	3175	3175	3175	0
87	20250304	193500	313299902	3175	3175	3175	3175	0
88	20250304	193400	313299902	3175	3175	3175	3175	0
89	20250304	193300	313299902	3175	3175	3175	3175	0
90	20250304	193200	313299902	3175	3175	3175	3175	0
91	20250304	193100	313299902	3175	3175	3175	3175	0
92	20250304	193000	313299902	3175	3175	3175	3175	1052
93	20250304	192900	313299902	3175	3175	3175	3175	0
94	20250304	192800	313299902	3175	3175	3175	3175	0
95	20250304	192700	313299902	3175	3175	3175	3175	0
96	20250304	192600	313299902	3175	3175	3175	3175	0
97	20250304	192500	313299902	3175	3175	3175	3175	0
98	20250304	192400	313299902	3175	3175	3175	3175	0
99	20250304	192300	313299902	3175	3175	3175	3175	0
100	20250304	192200	313299902	3175	3175	3175	3175	0
101	20250304	192100	313299902	3175	3175	3175	3175	0
102	20250304	192000	313299902	3175	3175	3175	3175	0
103	20250304	191900	313299902	3175	3175	3175	3175	0
104	20250304	191800	313299902	3175	3175	3175	3175	0
105	20250304	191700	313299902	3175	3175	3175	3175	0
106	20250304	191600	313299902	3175	3175	3175	3175	0
107	20250304	191500	313299902	3175	3175	3175	3175	0
108	20250304	191400	313299902	3175	3175	3175	3175	0
109	20250304	191300	313299902	3175	3175	3175	3175	0
110	20250304	191200	313299902	3175	3175	3175	3175	0
111	20250304	191100	313299902	3175	3175	3175	3175	0
112	20250304	191000	313299902	3175	3175	3175	3175	0
113	20250304	190900	313299902	3175	3175	3175	3175	0
114	20250304	190800	313299902	3175	3175	3175	3175	0
115	20250304	190700	313299902	3175	3175	3175	3175	0
116	20250304	190600	313299902	3175	3175	3175	3175	0
117	20250304	190500	313299902	3175	3175	3175	3175	0
118	20250304	190400	313299902	3175	3175	3175	3175	0
119	20250304	190300	313299902	3175	3175	3175	3175	0
120	20250304	190200	313299902	3175	3175	3175	3175	0
121	20250304	190100	313299902	3175	3175	3175	3175	0
122	20250304	190000	313299902	3175	3175	3175	3175	1052
123	20250304	185900	313299902	3175	3175	3175	3175	0
124	20250304	185800	313299902	3175	3175	3175	3175	0
125	20250304	185700	313299902	3175	3175	3175	3175	0
126	20250304	185600	313299902	3175	3175	3175	3175	0
127	20250304	185500	313299902	3175	3175	3175	3175	0
128	20250304	185400	313299902	3175	3175	3175	3175	0
129	20250304	185300	313299902	3175	3175	3175	3175	0
130	20250304	185200	313299902	3175	3175	3175	3175	0
131	20250304	185100	313299902	3175	3175	3175	3175	0
132	20250304	185000	313299902	3175	3175	3175	3175	0
133	20250304	184900	313299902	3175	3175	3175	3175	0
134	20250304	184800	313299902	3175	3175	3175	3175	0
135	20250304	184700	313299902	3175	3175	3175	3175	0
136	20250304	184600	313299902	3175	3175	3175	3175	0
137	20250304	184500	313299902	3175	3175	3175	3175	0
138	20250304	184400	313299902	3175	3175	3175	3175	0
139	20250304	184300	313299902	3175	3175	3175	3175	0
140	20250304	184200	313299902	3175	3175	3175	3175	0
141	20250304	184100	313299902	3175	3175	3175	3175	0
142	20250304	184000	313299902	3175	3175	3175	3175	0
143	20250304	183900	313299902	3175	3175	3175	3175	0
144	20250304	183800	313299902	3175	3175	3175	3175	0
145	20250304	183700	313299902	3175	3175	3175	3175	0
146	20250304	183600	313299902	3175	3175	3175	3175	0
147	20250304	183500	313299902	3175	3175	3175	3175	0
148	20250304	183400	313299902	3175	3175	3175	3175	0
149	20250304	183300	313299902	3175	3175	3175	3175	0
150	20250304	183200	313299902	3175	3175	3175	3175	0
151	20250304	183100	313299902	3175	3175	3175	3175	0
152	20250304	183000	313299902	3175	3175	3175	3175	1052
153	20250304	182900	313299902	3175	3175	3175	3175	0
154	20250304	182800	313299902	3175	3175	3175	3175	0
155	20250304	182700	313299902	3175	3175	3175	3175	0
156	20250304	182600	313299902	3175	3175	3175	3175	0
157	20250304	182500	313299902	3175	3175	3175	3175	0
158	20250304	182400	313299902	3175	3175	3175	3175	0
159	20250304	182300	313299902	3175	3175	3175	3175	0
160	20250304	182200	313299902	3175	3175	3175	3175	0
161	20250304	182100	313299902	3175	3175	3175	3175	0
162	20250304	182000	313299902	3175	3175	3175	3175	0
163	20250304	181900	313299902	3175	3175	3175	3175	0
164	20250304	181800	313299902	3175	3175	3175	3175	0
165	20250304	181700	313299902	3175	3175	3175	3175	0
166	20250304	181600	313299902	3175	3175	3175	3175	0
167	20250304	181500	313299902	3175	3175	3175	3175	0
168	20250304	181400	313299902	3175	3175	3175	3175	0
169	20250304	181300	313299902	3175	3175	3175	3175	0
170	20250304	181200	313299902	3175	3175	3175	3175	0
171	20250304	181100	313299902	3175	3175	3175	3175	0
172	20250304	181000	313299902	3175	3175	3175	3175	0
173	20250304	180900	313299902	3175	3175	3175	3175	0
174	20250304	180800	313299902	3175	3175	3175	3175	0
175	20250304	180700	313299902	3175	3175	3175	3175	0
176	20250304	180600	313299902	3175	3175	3175	3175	0
177	20250304	180500	313299902	3175	3175	3175	3175	0
178	20250304	180400	313299902	3175	3175	3175	3175	0
179	20250304	180300	313299902	3175	3175	3175	3175	0
180	20250304	180200	313299902	3175	3175	3175	3175	0
181	20250304	180100	313299902	3175	3175	3175	3175	0
182	20250304	180000	313299902	3175	3175	3175	3175	1052
183	20250304	175900	313299902	3175	3175	3175	3175	0
184	20250304	175800	313299902	3175	3175	3175	3175	0
185	20250304	175700	313299902	3175	3175	3175	3175	0
186	20250304	175600	313299902	3175	3175	3175	3175	0
187	20250304	175500	313299902	3175	3175	3175	3175	0
188	20250304	175400	313299902	3175	3175	3175	3175	0
189	20250304	175300	313299902	3175	3175	3175	3175	0
190	20250304	175200	313299902	3175	3175	3175	3175	0
191	20250304	175100	313299902	3175	3175	3175	3175	0
192	20250304	175000	313299902	3175	3175	3175	3175	0
193	20250304	174900	313299902	3175	3175	3175	3175	0
194	20250304	174800	313299902	3175	3175	3175	3175	0
195	20250304	174700	313299902	3175	3175	3175	3175	0
196	20250304	174600	313299902	3175	3175	3175	3175	0
197	20250304	174500	313299902	3175	3175	3175	3175	0
198	20250304	174400	313299902	3175	3175	3175	3175	0
199	20250304	174300	313299902	3175	3175	3175	3175	0
200	20250304	174200	313299902	3175	3175	3175	3175	0
201	20250304	174100	313299902	3175	3175	3175	3175	0
202	20250304	174000	313299902	3175	3175	3175	3175	0
203	20250304	173900	313299902	3175	3175	3175	3175	0
204	20250304	173800	313299902	3175	3175	3175	3175	0
205	20250304	173700	313299902	3175	3175	3175	3175	0
206	20250304	173600	313299902	3175	3175	3175	3175	0
207	20250304	173500	313299902	3175	3175	3175	3175	0
208	20250304	173400	313299902	3175	3175	3175	3175	0
209	20250304	173300	313299902	3175	3175	3175	3175	0
210	20250304	173200	313299902	3175	3175	3175	3175	0
211	20250304	173100	313299902	3175	3175	3175	3175	0
212	20250304	173000	313299902	3175	3175	3175	3175	1052
213	20250304	172900	313299902	3175	3175	3175	3175	0
214	20250304	172800	313299902	3175	3175	3175	3175	0
215	20250304	172700	313299902	3175	3175	3175	3175	0
216	20250304	172600	313299902	3175	3175	3175	3175	0
217	20250304	172500	313299902	3175	3175	3175	3175	0
218	20250304	172400	313299902	3175	3175	3175	3175	0
219	20250304	172300	313299902	3175	3175	3175	3175	0
220	20250304	172200	313299902	3175	3175	3175	3175	0
221	20250304	172100	313299902	3175	3175	3175	3175	0
222	20250304	172000	313299902	3175	3175	3175	3175	0
223	20250304	171900	313299902	3175	3175	3175	3175	0
224	20250304	171800	313299902	3175	3175	3175	3175	0
225	20250304	171700	313299902	3175	3175	3175	3175	0
226	20250304	171600	313299902	3175	3175	3175	3175	0
227	20250304	171500	313299902	3175	3175	3175	3175	0
228	20250304	171400	313299902	3175	3175	3175	3175	0
229	20250304	171300	313299902	3175	3175	3175	3175	0
230	20250304	171200	313299902	3175	3175	3175	3175	0
231	20250304	171100	313299902	3175	3175	3175	3175	0
232	20250304	171000	313299902	3175	3175	3175	3175	0
233	20250304	170900	313299902	3175	3175	3175	3175	0
234	20250304	170800	313299902	3175	3175	3175	3175	0
235	20250304	170700	313299902	3175	3175	3175	3175	0
236	20250304	170600	313299902	3175	3175	3175	3175	0
237	20250304	170500	313299902	3175	3175	3175	3175	0
238	20250304	170400	313299902	3175	3175	3175	3175	0
239	20250304	170300	313299902	3175	3175	3175	3175	0
240	20250304	170200	313299902	3175	3175	3175	3175	0
241	20250304	170100	313299902	3175	3175	3175	3175	0
242	20250304	170000	313299902	3175	3175	3175	3175	1052
243	20250304	165900	313299902	3175	3175	3175	3175	0
244	20250304	165800	313299902	3175	3175	3175	3175	0
245	20250304	165700	313299902	3175	3175	3175	3175	0
246	20250304	165600	313299902	3175	3175	3175	3175	0
247	20250304	165500	313299902	3175	3175	3175	3175	0
248	20250304	165400	313299902	3175	3175	3175	3175	0
249	20250304	165300	313299902	3175	3175	3175	3175	0
250	20250304	165200	313299902	3175	3175	3175	3175	0
251	20250304	165100	313299902	3175	3175	3175	3175	0
252	20250304	165000	313299902	3175	3175	3175	3175	0
253	20250304	164900	313299902	3175	3175	3175	3175	0
254	20250304	164800	313299902	3175	3175	3175	3175	0
255	20250304	164700	313299902	3175	3175	3175	3175	0
256	20250304	164600	313299902	3175	3175	3175	3175	0
257	20250304	164500	313299902	3175	3175	3175	3175	0
258	20250304	164400	313299902	3175	3175	3175	3175	0
259	20250304	164300	313299902	3175	3175	3175	3175	0
260	20250304	164200	313299902	3175	3175	3175	3175	0
261	20250304	164100	313299902	3175	3175	3175	3175	0
262	20250304	164000	313299902	3175	3175	3175	3175	0
263	20250304	163900	313299902	3175	3175	3175	3175	0
264	20250304	163800	313299902	3175	3175	3175	3175	0
265	20250304	163700	313299902	3175	3175	3175	3175	0
266	20250304	163600	313299902	3175	3175	3175	3175	0
267	20250304	163500	313299902	3175	3175	3175	3175	0
268	20250304	163400	313299902	3175	3175	3175	3175	0
269	20250304	163300	313299902	3175	3175	3175	3175	0
270	20250304	163200	313299902	3175	3175	3175	3175	0
271	20250304	163100	313299902	3175	3175	3175	3175	0
272	20250304	163000	313299902	3175	3175	3175	3175	1052
273	20250304	162900	313299902	3175	3175	3175	3175	0
274	20250304	162800	313299902	3175	3175	3175	3175	0
275	20250304	162700	313299902	3175	3175	3175	3175	0
276	20250304	162600	313299902	3175	3175	3175	3175	0
277	20250304	162500	313299902	3175	3175	3175	3175	0
278	20250304	162400	313299902	3175	3175	3175	3175	0
279	20250304	162300	313299902	3175	3175	3175	3175	0
280	20250304	162200	313299902	3175	3175	3175	3175	0
281	20250304	162100	313299902	3175	3175	3175	3175	0
282	20250304	162000	313299902	3175	3175	3175	3175	0
283	20250304	161900	313299902	3175	3175	3175	3175	0
284	20250304	161800	313299902	3175	3175	3175	3175	0
285	20250304	161700	313299902	3175	3175	3175	3175	0
286	20250304	161600	313299902	3175	3175	3175	3175	0
287	20250304	161500	313299902	3175	3175	3175	3175	0
288	20250304	161400	313299902	3175	3175	3175	3175	0
289	20250304	161300	313299902	3175	3175	3175	3175	0
290	20250304	161200	313299902	3175	3175	3175	3175	0
291	20250304	161100	313299902	3175	3175	3175	3175	0
292	20250304	161000	313299902	3175	3175	3175	3175	0
293	20250304	160900	313299902	3175	3175	3175	3175	0
294	20250304	160800	313299902	3175	3175	3175	3175	0
295	20250304	160700	313299902	3175	3175	3175	3175	0
296	20250304	160600	313299902	3175	3175	3175	3175	0
297	20250304	160500	313299902	3175	3175	3175	3175	0
298	20250304	160400	313299902	3175	3175	3175	3175	0
299	20250304	160300	313299902	3175	3175	3175	3175	0
300	20250304	160200	313299902	3175	3175	3175	3175	0
301	20250304	160100	313299902	3175	3175	3175	3175	0
302	20250304	160000	313299902	3175	3175	3175	3175	1052
303	20250304	155900	313299902	3175	3175	3175	3175	0
304	20250304	155800	313299902	3175	3175	3175	3175	0
305	20250304	155700	313299902	3175	3175	3175	3175	0
306	20250304	155600	313299902	3175	3175	3175	3175	0
307	20250304	155500	313299902	3175	3175	3175	3175	0
308	20250304	155400	313299902	3175	3175	3175	3175	0
309	20250304	155300	313299902	3175	3175	3175	3175	0
310	20250304	155200	313299902	3175	3175	3175	3175	0
311	20250304	155100	313299902	3175	3175	3175	3175	0
312	20250304	155000	313299902	3175	3175	3175	3175	0
313	20250304	154900	313299902	3175	3175	3175	3175	0
314	20250304	154800	313299902	3175	3175	3175	3175	0
315	20250304	154700	313299902	3175	3175	3175	3175	0
316	20250304	154600	313299902	3175	3175	3175	3175	0
317	20250304	154500	313299902	3175	3175	3175	3175	0
318	20250304	154400	313299902	3175	3175	3175	3175	0
319	20250304	154300	313299902	3175	3175	3175	3175	0
320	20250304	154200	313299902	3175	3175	3175	3175	0
321	20250304	154100	313299902	3175	3175	3175	3175	0
322	20250304	154000	313299902	3175	3175	3175	3175	0
323	20250304	153900	313299902	3175	3175	3175	3175	0
324	20250304	153800	313299902	3175	3175	3175	3175	0
325	20250304	153700	313299902	3175	3175	3175	3175	0
326	20250304	153600	313299902	3175	3175	3175	3175	0
327	20250304	153500	313299902	3175	3175	3175	3175	0
328	20250304	153400	313299902	3175	3175	3175	3175	0
329	20250304	153300	313299902	3175	3175	3175	3175	0
330	20250304	153200	313299902	3175	3175	3175	3175	0
331	20250304	153100	313299902	3175	3175	3175	3175	0
332	20250304	153000	313299902	3175	3175	3175	3175	2104
333	20250304	152900	309959802	3195	3195	3195	3195	0
334	20250304	152800	309959802	3195	3195	3195	3195	0
335	20250304	152700	309959802	3195	3195	3195	3195	0
336	20250304	152600	309959802	3195	3195	3195	3195	0
337	20250304	152500	309959802	3195	3195	3195	3195	0
338	20250304	152400	309959802	3195	3195	3195	3195	0
339	20250304	152300	309959802	3195	3195	3195	3195	0
340	20250304	152200	309959802	3195	3195	3195	3195	0
341	20250304	152100	309959802	3195	3195	3195	3195	0
342	20250304	152000	309959802	3195	3195	3195	3195	0
343	20250304	151900	309959802	3195	3170	3195	3165	462
344	20250304	151800	308494267	3185	3185	3200	3185	802
345	20250304	151700	305937277	3185	3180	3195	3180	1089
346	20250304	151600	302464432	3175	3185	3185	3175	1111
347	20250304	151500	298932077	3185	3175	3185	3175	800
348	20250304	151400	296390077	3175	3175	3175	3175	18
349	20250304	151300	296332927	3175	3175	3175	3175	0
350	20250304	151200	296332927	3175	3190	3190	3175	60
351	20250304	151100	296142352	3190	3170	3190	3155	1466
352	20250304	151000	291500567	3165	3160	3190	3160	441
353	20250304	150900	290101610	3155	3145	3155	3145	302
354	20250304	150800	289151250	3140	3135	3145	3135	325
355	20250304	150700	288131780	3130	3110	3130	3110	469
356	20250304	150600	286669080	3090	3090	3090	3085	2011
357	20250304	150500	280455145	3090	3110	3110	3090	48
358	20250304	150400	280306775	3125	3130	3130	3125	362
359	20250304	150300	279175265	3125	3125	3125	3125	0
360	20250304	150200	279175265	3125	3120	3125	3120	160
361	20250304	150100	278675820	3120	3120	3120	3120	0
362	20250304	150000	278675820	3120	3120	3120	3120	5
363	20250304	145900	278660220	3120	3120	3140	3120	392
364	20250304	145800	277437140	3120	3080	3135	3080	5634
365	20250304	145700	259938225	3090	3090	3090	3090	42
366	20250304	145600	259808445	3080	3080	3080	3080	0
367	20250304	145500	259808445	3080	3080	3080	3080	0
368	20250304	145400	259808445	3080	3080	3080	3080	0
369	20250304	145300	259808445	3080	3080	3080	3080	0
370	20250304	145200	259808445	3080	3080	3080	3080	0
371	20250304	145100	259808445	3080	3080	3080	3080	0
372	20250304	145000	259808445	3080	3080	3080	3080	0
373	20250304	144900	259808445	3080	3080	3080	3080	0
374	20250304	144800	259808445	3080	3080	3080	3080	0
375	20250304	144700	259808445	3080	3085	3085	3080	151
376	20250304	144600	259342630	3090	3090	3090	3090	59
377	20250304	144500	259160320	3100	3070	3100	3070	417
378	20250304	144400	257872190	3065	3065	3065	3065	2057
379	20250304	144300	251567485	3065	3065	3065	3065	325
380	20250304	144200	250571360	3065	3065	3065	3060	2385
381	20250304	144100	243261520	3065	3065	3065	3065	316
382	20250304	144000	242292980	3065	3065	3065	3065	127
383	20250304	143900	241903725	3065	3070	3070	3065	214
384	20250304	143800	241247535	3075	3070	3075	3070	16
385	20250304	143700	241198410	3070	3070	3070	3070	1
386	20250304	143600	241195340	3070	3070	3070	3070	47
387	20250304	143500	241051050	3075	3075	3075	3075	0
388	20250304	143400	241051050	3075	3075	3075	3075	0
389	20250304	143300	241051050	3075	3075	3075	3075	0
390	20250304	143200	241051050	3075	3075	3075	3075	0
391	20250304	143100	241051050	3075	3075	3075	3075	80
392	20250304	143000	240805050	3075	3075	3075	3075	150
393	20250304	142900	240343800	3075	3085	3085	3075	376
394	20250304	142800	239185020	3100	3100	3100	3100	0
395	20250304	142700	239185020	3100	3100	3100	3100	0
396	20250304	142600	239185020	3100	3100	3100	3100	0
397	20250304	142500	239185020	3100	3100	3100	3100	0
398	20250304	142400	239185020	3100	3100	3100	3100	582
399	20250304	142300	237380820	3100	3085	3100	3085	3442
400	20250304	142200	226722875	3085	3085	3085	3085	4
401	20250304	142100	226710535	3085	3085	3085	3085	24
402	20250304	142000	226636495	3090	3090	3090	3090	0
403	20250304	141900	226636495	3090	3090	3090	3090	0
404	20250304	141800	226636495	3090	3090	3090	3090	0
405	20250304	141700	226636495	3090	3090	3090	3090	0
406	20250304	141600	226636495	3090	3090	3090	3090	0
407	20250304	141500	226636495	3090	3090	3090	3090	10
408	20250304	141400	226605595	3090	3090	3090	3090	10
409	20250304	141300	226574695	3090	3090	3090	3090	0
410	20250304	141200	226574695	3090	3090	3090	3090	0
411	20250304	141100	226574695	3090	3090	3090	3090	100
412	20250304	141000	226265695	3080	3080	3080	3080	0
413	20250304	140900	226265695	3080	3080	3080	3080	0
414	20250304	140800	226265695	3080	3070	3080	3070	118
415	20250304	140700	225903145	3065	3065	3065	3065	0
416	20250304	140600	225903145	3065	3065	3065	3065	0
417	20250304	140500	225903145	3065	3065	3065	3065	92
418	20250304	140400	225621165	3065	3065	3065	3065	34
419	20250304	140300	225516955	3065	3080	3080	3065	1000
420	20250304	140200	222443540	3080	3080	3080	3080	4
421	20250304	140100	222431220	3090	3090	3090	3090	0
422	20250304	140000	222431220	3090	3090	3090	3090	0
423	20250304	135900	222431220	3090	3090	3090	3090	0
424	20250304	135800	222431220	3090	3090	3090	3090	0
425	20250304	135700	222431220	3090	3090	3090	3090	149
426	20250304	135600	221970810	3090	3090	3090	3090	0
427	20250304	135500	221970810	3090	3090	3090	3090	1
428	20250304	135400	221967720	3100	3100	3100	3100	0
429	20250304	135300	221967720	3100	3100	3100	3100	0
430	20250304	135200	221967720	3100	3100	3100	3100	0
431	20250304	135100	221967720	3100	3100	3100	3100	1
432	20250304	135000	221964620	3100	3100	3100	3100	0
433	20250304	134900	221964620	3100	3100	3100	3100	0
434	20250304	134800	221964620	3100	3100	3100	3100	0
435	20250304	134700	221964620	3100	3100	3100	3100	0
436	20250304	134600	221964620	3100	3100	3100	3100	3
437	20250304	134500	221955320	3100	3100	3100	3100	0
438	20250304	134400	221955320	3100	3100	3100	3100	100
439	20250304	134300	221645320	3100	3105	3105	3100	626
440	20250304	134200	219704645	3105	3105	3105	3105	0
441	20250304	134100	219704645	3105	3105	3105	3105	0
442	20250304	134000	219704645	3105	3105	3105	3105	0
443	20250304	133900	219704645	3105	3105	3105	3105	0
444	20250304	133800	219704645	3105	3085	3105	3085	4390
445	20250304	133700	206115020	3080	3080	3080	3080	0
446	20250304	133600	206115020	3080	3080	3080	3080	99
447	20250304	133500	205810100	3080	3080	3080	3080	10
448	20250304	133400	205779300	3085	3085	3085	3085	1
449	20250304	133300	205776215	3080	3080	3080	3080	0
450	20250304	133200	205776215	3080	3080	3080	3080	0
451	20250304	133100	205776215	3080	3080	3080	3080	34
452	20250304	133000	205671495	3080	3080	3080	3080	0
453	20250304	132900	205671495	3080	3080	3080	3080	121
454	20250304	132800	205298815	3080	3080	3080	3080	0
455	20250304	132700	205298815	3080	3080	3080	3080	10
456	20250304	132600	205268015	3090	3090	3090	3090	0
457	20250304	132500	205268015	3090	3090	3090	3090	0
458	20250304	132400	205268015	3090	3090	3090	3090	0
459	20250304	132300	205268015	3090	3090	3090	3090	0
460	20250304	132200	205268015	3090	3090	3090	3090	0
461	20250304	132100	205268015	3090	3090	3090	3090	0
462	20250304	132000	205268015	3090	3090	3090	3090	0
463	20250304	131900	205268015	3090	3090	3090	3090	0
464	20250304	131800	205268015	3090	3090	3090	3090	0
465	20250304	131700	205268015	3090	3090	3090	3090	0
466	20250304	131600	205268015	3090	3090	3090	3090	0
467	20250304	131500	205268015	3090	3090	3090	3090	0
468	20250304	131400	205268015	3090	3090	3090	3090	0
469	20250304	131300	205268015	3090	3090	3090	3090	0
470	20250304	131200	205268015	3090	3090	3090	3090	0
471	20250304	131100	205268015	3090	3085	3090	3085	6
472	20250304	131000	205249500	3090	3090	3090	3090	10
473	20250304	130900	205218600	3075	3075	3075	3075	0
474	20250304	130800	205218600	3075	3075	3075	3075	0
475	20250304	130700	205218600	3075	3075	3075	3075	0
476	20250304	130600	205218600	3075	3075	3075	3075	310
477	20250304	130500	204265350	3075	3055	3085	3055	2746
478	20250304	130400	195826475	3055	3045	3055	3045	1096
479	20250304	130300	192479525	3045	3040	3045	3040	176
480	20250304	130200	191944480	3040	3040	3040	3030	37
481	20250304	130100	191832190	3030	3040	3040	3030	285
482	20250304	130000	190966925	3040	3040	3040	3040	424
483	20250304	125900	189677965	3040	3030	3040	3030	1257
484	20250304	125800	185860935	3030	3030	3030	3030	33
485	20250304	125700	185760945	3030	3030	3030	3030	0
486	20250304	125600	185760945	3030	3030	3030	3030	0
487	20250304	125500	185760945	3030	3030	3030	3030	0
488	20250304	125400	185760945	3030	3030	3030	3030	0
489	20250304	125300	185760945	3030	3030	3030	3030	0
490	20250304	125200	185760945	3030	3030	3030	3030	0
491	20250304	125100	185760945	3030	3030	3030	3030	1
492	20250304	125000	185757915	3030	3030	3030	3030	0
493	20250304	124900	185757915	3030	3030	3030	3030	0
494	20250304	124800	185757915	3030	3030	3030	3030	0
495	20250304	124700	185757915	3030	3030	3030	3030	0
496	20250304	124600	185757915	3030	3030	3030	3030	0
497	20250304	124500	185757915	3030	3030	3030	3030	100
498	20250304	124400	185454915	3030	3030	3030	3030	12
499	20250304	124300	185418555	3030	3030	3030	3030	0
500	20250304	124200	185418555	3030	3030	3030	3030	330
501	20250304	124100	184418655	3030	3030	3030	3030	0
502	20250304	124000	184418655	3030	3030	3030	3030	0
503	20250304	123900	184418655	3030	3025	3030	3015	408
504	20250304	123800	183185270	3020	3020	3020	3020	427
505	20250304	123700	181895730	3025	3025	3025	3025	0
506	20250304	123600	181895730	3025	3025	3025	3025	1
507	20250304	123500	181892705	3025	3025	3025	3025	1
508	20250304	123400	181889680	3025	3025	3025	3025	50
509	20250304	123300	181738430	3025	3025	3025	3025	0
510	20250304	123200	181738430	3025	3010	3030	3000	5959
511	20250304	123100	163837705	3030	3030	3050	3005	3125
512	20250304	123000	154436230	3010	3025	3030	3010	4502
513	20250304	122900	140870455	3020	3020	3020	3020	0
514	20250304	122800	140870455	3020	3030	3030	3020	2598
515	20250304	122700	133019610	3035	3035	3035	3030	41
516	20250304	122600	132895280	3030	3030	3030	3030	4
517	20250304	122500	132883160	3030	3030	3030	3030	0
518	20250304	122400	132883160	3030	3030	3030	3030	0
519	20250304	122300	132883160	3030	3030	3030	3030	24
520	20250304	122200	132810440	3030	3030	3030	3030	4
521	20250304	122100	132798320	3030	3030	3030	3030	0
522	20250304	122000	132798320	3030	3030	3030	3030	13
523	20250304	121900	132758930	3035	3035	3035	3035	496
524	20250304	121800	131253570	3035	3035	3035	3035	75
525	20250304	121700	131025945	3035	3035	3035	3035	15
526	20250304	121600	130980420	3040	3040	3040	3040	0
527	20250304	121500	130980420	3040	3035	3040	3035	4
528	20250304	121400	130968270	3035	3035	3035	3035	17
529	20250304	121300	130916675	3040	3040	3040	3040	21
530	20250304	121200	130852835	3040	3040	3040	3040	44
531	20250304	121100	130719075	3045	3045	3045	3045	16
532	20250304	121000	130670355	3050	3050	3050	3050	108
533	20250304	120900	130340955	3055	3055	3055	3055	58
534	20250304	120800	130163765	3065	3065	3065	3065	0
535	20250304	120700	130163765	3065	3065	3065	3065	0
536	20250304	120600	130163765	3065	3065	3065	3065	0
537	20250304	120500	130163765	3065	3065	3065	3065	0
538	20250304	120400	130163765	3065	3065	3065	3065	0
539	20250304	120300	130163765	3065	3065	3065	3065	0
540	20250304	120200	130163765	3065	3065	3065	3065	0
541	20250304	120100	130163765	3065	3065	3065	3065	0
542	20250304	120000	130163765	3065	3065	3065	3065	0
543	20250304	115900	130163765	3065	3070	3070	3065	580
544	20250304	115800	128383205	3075	3075	3075	3075	0
545	20250304	115700	128383205	3075	3075	3075	3075	4
546	20250304	115600	128370905	3075	3075	3075	3075	200
547	20250304	115500	127755905	3075	3075	3075	3075	5
548	20250304	115400	127740530	3075	3075	3075	3075	0
549	20250304	115300	127740530	3075	3075	3075	3075	0
550	20250304	115200	127740530	3075	3075	3075	3075	16
551	20250304	115100	127691330	3075	3075	3075	3075	0
552	20250304	115000	127691330	3075	3075	3075	3075	0
553	20250304	114900	127691330	3075	3075	3075	3075	18
554	20250304	114800	127635980	3075	3075	3075	3075	0
555	20250304	114700	127635980	3075	3075	3075	3075	5
556	20250304	114600	127620605	3080	3075	3080	3075	10
557	20250304	114500	127589830	3075	3075	3075	3075	5
558	20250304	114400	127574455	3075	3075	3075	3075	10
559	20250304	114300	127543705	3075	3075	3075	3075	6
560	20250304	114200	127525255	3075	3075	3075	3075	6
561	20250304	114100	127506805	3080	3080	3080	3075	46
562	20250304	114000	127365155	3075	3075	3075	3075	6
563	20250304	113900	127346705	3075	3075	3075	3075	4
564	20250304	113800	127334405	3080	3080	3080	3080	217
565	20250304	113700	126666045	3075	3075	3075	3075	17
566	20250304	113600	126613770	3075	3075	3075	3075	6
567	20250304	113500	126595320	3075	3075	3075	3075	6
568	20250304	113400	126576870	3075	3075	3075	3075	26
569	20250304	113300	126496920	3080	3080	3080	3080	0
570	20250304	113200	126496920	3080	3080	3080	3080	0
571	20250304	113100	126496920	3080	3080	3080	3080	0
572	20250304	113000	126496920	3080	3080	3080	3080	0
573	20250304	112900	126496920	3080	3080	3080	3080	0
574	20250304	112800	126496920	3080	3080	3080	3080	20
575	20250304	112700	126435320	3080	3080	3080	3080	27
576	20250304	112600	126352160	3075	3075	3075	3075	0
577	20250304	112500	126352160	3075	3075	3075	3075	10
578	20250304	112400	126321410	3075	3075	3075	3075	0
579	20250304	112300	126321410	3075	3075	3075	3075	0
580	20250304	112200	126321410	3075	3075	3075	3075	0
581	20250304	112100	126321410	3075	3075	3075	3075	58
582	20250304	112000	126143060	3075	3075	3075	3075	170
583	20250304	111900	125620310	3080	3080	3080	3080	100
584	20250304	111800	125312310	3070	3070	3070	3070	0
585	20250304	111700	125312310	3070	3070	3070	3070	0
586	20250304	111600	125312310	3070	3070	3070	3070	0
587	20250304	111500	125312310	3070	3070	3070	3070	0
588	20250304	111400	125312310	3070	3070	3070	3070	0
589	20250304	111300	125312310	3070	3070	3070	3070	33
590	20250304	111200	125211000	3075	3075	3075	3075	0
591	20250304	111100	125211000	3075	3075	3075	3075	183
592	20250304	111000	124648275	3070	3070	3070	3070	791
593	20250304	110900	122219905	3065	3065	3065	3065	5
594	20250304	110800	122204580	3060	3065	3065	3060	870
595	20250304	110700	119542220	3065	3065	3065	3065	0
596	20250304	110600	119542220	3065	3065	3065	3065	0
597	20250304	110500	119542220	3065	3065	3065	3065	346
598	20250304	110400	118481730	3065	3065	3065	3065	8
599	20250304	110300	118457210	3065	3065	3065	3065	4
600	20250304	110200	118444950	3065	3065	3065	3065	10
601	20250304	110100	118414300	3070	3070	3070	3070	0
602	20250304	110000	118414300	3070	3070	3070	3070	163
603	20250304	105900	117913890	3070	3070	3070	3070	0
604	20250304	105800	117913890	3070	3070	3070	3070	25
605	20250304	105700	117837140	3075	3075	3075	3075	0
606	20250304	105600	117837140	3075	3075	3075	3075	1
607	20250304	105500	117834065	3065	3065	3065	3065	11
608	20250304	105400	117800350	3065	3065	3065	3065	1000
609	20250304	105300	114735350	3065	3075	3075	3065	22
610	20250304	105200	114667880	3080	3080	3080	3080	0
611	20250304	105100	114667880	3080	3080	3080	3080	0
612	20250304	105000	114667880	3080	3080	3080	3080	0
613	20250304	104900	114667880	3080	3080	3080	3080	1
614	20250304	104800	114664800	3075	3075	3075	3075	0
615	20250304	104700	114664800	3075	3075	3075	3075	235
616	20250304	104600	113942175	3075	3075	3075	3075	407
617	20250304	104500	112690650	3075	3075	3075	3075	116
618	20250304	104400	112333950	3075	3075	3075	3075	175
619	20250304	104300	111795825	3075	3075	3075	3075	0
620	20250304	104200	111795825	3075	3075	3075	3075	0
621	20250304	104100	111795825	3075	3075	3075	3075	2
622	20250304	104000	111789675	3075	3075	3075	3075	0
623	20250304	103900	111789675	3075	3075	3075	3075	1
624	20250304	103800	111786600	3060	3060	3060	3060	224
625	20250304	103700	111101160	3080	3080	3080	3065	2027
626	20250304	103600	104858375	3080	3040	3080	3040	2370
627	20250304	103500	97611375	3040	3030	3040	3030	50
628	20250304	103400	97459555	3030	3030	3030	3030	10
629	20250304	103300	97429255	3035	3030	3035	3030	14
630	20250304	103200	97386800	3035	3030	3035	3030	8
631	20250304	103100	97362555	3030	3040	3040	3030	2257
632	20250304	103000	90523035	3040	3040	3040	3040	0
633	20250304	102900	90523035	3040	3040	3040	3040	1
634	20250304	102800	90519995	3045	3035	3050	3015	2760
635	20250304	102700	82164815	3035	3020	3035	3020	107
636	20250304	102600	81840255	3020	3020	3020	3020	4
637	20250304	102500	81828175	3015	3050	3055	3010	8121
638	20250304	102400	57292180	3050	3050	3050	3050	8
639	20250304	102300	57267780	3050	3050	3050	3050	4
640	20250304	102200	57255580	3050	3050	3050	3050	4
641	20250304	102100	57243380	3060	3060	3060	3060	115
642	20250304	102000	56891480	3060	3060	3060	3060	8
643	20250304	101900	56867000	3060	3060	3060	3060	4
644	20250304	101800	56854760	3065	3065	3065	3065	10
645	20250304	101700	56824110	3060	3060	3060	3060	0
646	20250304	101600	56824110	3060	3055	3060	3055	243
647	20250304	101500	56081065	3055	3055	3055	3055	0
648	20250304	101400	56081065	3055	3060	3060	3055	7
649	20250304	101300	56059655	3060	3065	3065	3060	210
650	20250304	101200	55416170	3060	3060	3060	3060	3
651	20250304	101100	55406990	3055	3055	3060	3055	35
652	20250304	101000	55299995	3055	3055	3060	3055	15
653	20250304	100900	55254165	3055	3055	3055	3055	12
654	20250304	100800	55217505	3055	3055	3055	3055	18
655	20250304	100700	55162515	3055	3055	3055	3055	13
656	20250304	100600	55122800	3055	3055	3055	3055	24
657	20250304	100500	55049480	3055	3060	3060	3055	90
658	20250304	100400	54774340	3060	3060	3060	3060	0
659	20250304	100300	54774340	3060	3060	3060	3060	0
660	20250304	100200	54774340	3060	3065	3065	3060	349
661	20250304	100100	53706305	3065	3070	3070	3065	107
662	20250304	100000	53378045	3080	3080	3080	3080	69
663	20250304	095900	53165525	3085	3065	3085	3065	30
664	20250304	095800	53073140	3065	3055	3065	3055	47
665	20250304	095700	52929425	3060	3050	3060	3050	17
666	20250304	095600	52877545	3050	3050	3050	3050	406
667	20250304	095500	51639245	3060	3050	3060	3050	9
668	20250304	095400	51611765	3050	3050	3055	3050	26
669	20250304	095300	51532440	3050	3050	3050	3050	204
670	20250304	095200	50910240	3045	3055	3055	3045	1520
671	20250304	095100	46277965	3070	3065	3070	3055	1092
672	20250304	095000	42935780	3070	3070	3070	3070	4
673	20250304	094900	42923500	3075	3075	3075	3075	100
674	20250304	094800	42616000	3075	3075	3075	3075	24
675	20250304	094700	42542200	3065	3065	3065	3065	0
676	20250304	094600	42542200	3065	3105	3105	3065	1000
677	20250304	094500	39466325	3105	3105	3105	3105	171
678	20250304	094400	38935370	3105	3100	3105	3100	24
679	20250304	094300	38860965	3100	3100	3100	3100	148
680	20250304	094200	38402165	3100	3100	3100	3100	0
681	20250304	094100	38402165	3100	3090	3100	3090	10
682	20250304	094000	38371210	3085	3085	3085	3085	0
683	20250304	093900	38371210	3085	3085	3085	3085	16
684	20250304	093800	38321850	3075	3075	3075	3075	0
685	20250304	093700	38321850	3075	3075	3075	3075	0
686	20250304	093600	38321850	3075	3075	3075	3075	0
687	20250304	093500	38321850	3075	3080	3080	3075	30
688	20250304	093400	38229585	3070	3070	3070	3070	0
689	20250304	093300	38229585	3070	3070	3070	3070	0
690	20250304	093200	38229585	3070	3070	3070	3070	0
691	20250304	093100	38229585	3070	3070	3070	3070	99
692	20250304	093000	37925655	3070	3070	3070	3070	547
693	20250304	092900	36246365	3070	3070	3070	3070	687
694	20250304	092800	34137275	3070	3070	3070	3070	0
695	20250304	092700	34137275	3070	3065	3070	3065	25
696	20250304	092600	34060600	3065	3075	3095	3065	314
697	20250304	092500	33096770	3075	3080	3080	3075	164
698	20250304	092400	32592370	3100	3100	3100	3100	0
699	20250304	092300	32592370	3100	3100	3100	3100	3
700	20250304	092200	32583070	3100	3095	3100	3095	158
701	20250304	092100	32093700	3095	3095	3095	3095	0
702	20250304	092000	32093700	3095	3075	3095	3070	135
703	20250304	091900	31678975	3070	3055	3070	3055	711
704	20250304	091800	29496595	3055	3090	3095	3040	187
705	20250304	091700	28927895	3030	3040	3040	3030	1149
706	20250304	091600	25440110	3030	3040	3040	3030	717
707	20250304	091500	23266025	3045	3045	3045	3045	467
708	20250304	091400	21844010	3065	3050	3065	3050	1123
709	20250304	091300	18406910	3045	3030	3045	3030	177
710	20250304	091200	17869895	3030	3040	3040	3030	1619
711	20250304	091100	12954665	3050	3055	3065	3050	664
712	20250304	091000	10920670	3065	3075	3075	3065	258
713	20250304	090900	10129820	3075	3100	3100	3075	1487
714	20250304	090800	5550605	3095	3110	3110	3095	341
715	20250304	090700	4494025	3110	3160	3160	3095	1317
716	20250304	090600	397805	3160	3160	3160	3160	0
717	20250304	090500	397805	3160	3160	3160	3160	0
718	20250304	090400	397805	3160	3160	3160	3160	21
719	20250304	090300	331445	3195	3195	3195	3195	0
720	20250304	090200	331445	3195	3195	3195	3195	0
721	20250304	090100	331445	3195	3180	3195	3180	5
722	20250304	090000	315500	3155	3155	3155	3155	100