KissMeData/241790/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210200	291804665	5730	5730	5730	5730	1029
3	20250304	210100	291804665	5730	5730	5730	5730	0
4	20250304	210000	291804665	5730	5730	5730	5730	0
5	20250304	205900	291804665	5730	5730	5730	5730	0
6	20250304	205800	291804665	5730	5730	5730	5730	0
7	20250304	205700	291804665	5730	5730	5730	5730	0
8	20250304	205600	291804665	5730	5730	5730	5730	0
9	20250304	205500	291804665	5730	5730	5730	5730	0
10	20250304	205400	291804665	5730	5730	5730	5730	0
11	20250304	205300	291804665	5730	5730	5730	5730	0
12	20250304	205200	291804665	5730	5730	5730	5730	0
13	20250304	205100	291804665	5730	5730	5730	5730	0
14	20250304	205000	291804665	5730	5730	5730	5730	0
15	20250304	204900	291804665	5730	5730	5730	5730	0
16	20250304	204800	291804665	5730	5730	5730	5730	0
17	20250304	204700	291804665	5730	5730	5730	5730	0
18	20250304	204600	291804665	5730	5730	5730	5730	0
19	20250304	204500	291804665	5730	5730	5730	5730	0
20	20250304	204400	291804665	5730	5730	5730	5730	0
21	20250304	204300	291804665	5730	5730	5730	5730	0
22	20250304	204200	291804665	5730	5730	5730	5730	0
23	20250304	204100	291804665	5730	5730	5730	5730	0
24	20250304	204000	291804665	5730	5730	5730	5730	0
25	20250304	203900	291804665	5730	5730	5730	5730	0
26	20250304	203800	291804665	5730	5730	5730	5730	0
27	20250304	203700	291804665	5730	5730	5730	5730	0
28	20250304	203600	291804665	5730	5730	5730	5730	0
29	20250304	203500	291804665	5730	5730	5730	5730	0
30	20250304	203400	291804665	5730	5730	5730	5730	0
31	20250304	203300	291804665	5730	5730	5730	5730	0
32	20250304	203200	291804665	5730	5730	5730	5730	1029
33	20250304	203100	291804665	5730	5730	5730	5730	0
34	20250304	203000	291804665	5730	5730	5730	5730	0
35	20250304	202900	291804665	5730	5730	5730	5730	0
36	20250304	202800	291804665	5730	5730	5730	5730	0
37	20250304	202700	291804665	5730	5730	5730	5730	0
38	20250304	202600	291804665	5730	5730	5730	5730	0
39	20250304	202500	291804665	5730	5730	5730	5730	0
40	20250304	202400	291804665	5730	5730	5730	5730	0
41	20250304	202300	291804665	5730	5730	5730	5730	0
42	20250304	202200	291804665	5730	5730	5730	5730	0
43	20250304	202100	291804665	5730	5730	5730	5730	0
44	20250304	202000	291804665	5730	5730	5730	5730	0
45	20250304	201900	291804665	5730	5730	5730	5730	0
46	20250304	201800	291804665	5730	5730	5730	5730	0
47	20250304	201700	291804665	5730	5730	5730	5730	0
48	20250304	201600	291804665	5730	5730	5730	5730	0
49	20250304	201500	291804665	5730	5730	5730	5730	0
50	20250304	201400	291804665	5730	5730	5730	5730	0
51	20250304	201300	291804665	5730	5730	5730	5730	0
52	20250304	201200	291804665	5730	5730	5730	5730	0
53	20250304	201100	291804665	5730	5730	5730	5730	0
54	20250304	201000	291804665	5730	5730	5730	5730	0
55	20250304	200900	291804665	5730	5730	5730	5730	0
56	20250304	200800	291804665	5730	5730	5730	5730	0
57	20250304	200700	291804665	5730	5730	5730	5730	0
58	20250304	200600	291804665	5730	5730	5730	5730	0
59	20250304	200500	291804665	5730	5730	5730	5730	0
60	20250304	200400	291804665	5730	5730	5730	5730	0
61	20250304	200300	291804665	5730	5730	5730	5730	0
62	20250304	200200	291804665	5730	5730	5730	5730	1029
63	20250304	200100	291804665	5730	5730	5730	5730	0
64	20250304	200000	291804665	5730	5730	5730	5730	0
65	20250304	195900	291804665	5730	5730	5730	5730	0
66	20250304	195800	291804665	5730	5730	5730	5730	0
67	20250304	195700	291804665	5730	5730	5730	5730	0
68	20250304	195600	291804665	5730	5730	5730	5730	0
69	20250304	195500	291804665	5730	5730	5730	5730	0
70	20250304	195400	291804665	5730	5730	5730	5730	0
71	20250304	195300	291804665	5730	5730	5730	5730	0
72	20250304	195200	291804665	5730	5730	5730	5730	0
73	20250304	195100	291804665	5730	5730	5730	5730	0
74	20250304	195000	291804665	5730	5730	5730	5730	0
75	20250304	194900	291804665	5730	5730	5730	5730	0
76	20250304	194800	291804665	5730	5730	5730	5730	0
77	20250304	194700	291804665	5730	5730	5730	5730	0
78	20250304	194600	291804665	5730	5730	5730	5730	0
79	20250304	194500	291804665	5730	5730	5730	5730	0
80	20250304	194400	291804665	5730	5730	5730	5730	0
81	20250304	194300	291804665	5730	5730	5730	5730	0
82	20250304	194200	291804665	5730	5730	5730	5730	0
83	20250304	194100	291804665	5730	5730	5730	5730	0
84	20250304	194000	291804665	5730	5730	5730	5730	0
85	20250304	193900	291804665	5730	5730	5730	5730	0
86	20250304	193800	291804665	5730	5730	5730	5730	0
87	20250304	193700	291804665	5730	5730	5730	5730	0
88	20250304	193600	291804665	5730	5730	5730	5730	0
89	20250304	193500	291804665	5730	5730	5730	5730	0
90	20250304	193400	291804665	5730	5730	5730	5730	0
91	20250304	193300	291804665	5730	5730	5730	5730	0
92	20250304	193200	291804665	5730	5730	5730	5730	1029
93	20250304	193100	291804665	5730	5730	5730	5730	0
94	20250304	193000	291804665	5730	5730	5730	5730	0
95	20250304	192900	291804665	5730	5730	5730	5730	0
96	20250304	192800	291804665	5730	5730	5730	5730	0
97	20250304	192700	291804665	5730	5730	5730	5730	0
98	20250304	192600	291804665	5730	5730	5730	5730	0
99	20250304	192500	291804665	5730	5730	5730	5730	0
100	20250304	192400	291804665	5730	5730	5730	5730	0
101	20250304	192300	291804665	5730	5730	5730	5730	0
102	20250304	192200	291804665	5730	5730	5730	5730	0
103	20250304	192100	291804665	5730	5730	5730	5730	0
104	20250304	192000	291804665	5730	5730	5730	5730	0
105	20250304	191900	291804665	5730	5730	5730	5730	0
106	20250304	191800	291804665	5730	5730	5730	5730	0
107	20250304	191700	291804665	5730	5730	5730	5730	0
108	20250304	191600	291804665	5730	5730	5730	5730	0
109	20250304	191500	291804665	5730	5730	5730	5730	0
110	20250304	191400	291804665	5730	5730	5730	5730	0
111	20250304	191300	291804665	5730	5730	5730	5730	0
112	20250304	191200	291804665	5730	5730	5730	5730	0
113	20250304	191100	291804665	5730	5730	5730	5730	0
114	20250304	191000	291804665	5730	5730	5730	5730	0
115	20250304	190900	291804665	5730	5730	5730	5730	0
116	20250304	190800	291804665	5730	5730	5730	5730	0
117	20250304	190700	291804665	5730	5730	5730	5730	0
118	20250304	190600	291804665	5730	5730	5730	5730	0
119	20250304	190500	291804665	5730	5730	5730	5730	0
120	20250304	190400	291804665	5730	5730	5730	5730	0
121	20250304	190300	291804665	5730	5730	5730	5730	0
122	20250304	190200	291804665	5730	5730	5730	5730	1029
123	20250304	190100	291804665	5730	5730	5730	5730	0
124	20250304	190000	291804665	5730	5730	5730	5730	0
125	20250304	185900	291804665	5730	5730	5730	5730	0
126	20250304	185800	291804665	5730	5730	5730	5730	0
127	20250304	185700	291804665	5730	5730	5730	5730	0
128	20250304	185600	291804665	5730	5730	5730	5730	0
129	20250304	185500	291804665	5730	5730	5730	5730	0
130	20250304	185400	291804665	5730	5730	5730	5730	0
131	20250304	185300	291804665	5730	5730	5730	5730	0
132	20250304	185200	291804665	5730	5730	5730	5730	0
133	20250304	185100	291804665	5730	5730	5730	5730	0
134	20250304	185000	291804665	5730	5730	5730	5730	0
135	20250304	184900	291804665	5730	5730	5730	5730	0
136	20250304	184800	291804665	5730	5730	5730	5730	0
137	20250304	184700	291804665	5730	5730	5730	5730	0
138	20250304	184600	291804665	5730	5730	5730	5730	0
139	20250304	184500	291804665	5730	5730	5730	5730	0
140	20250304	184400	291804665	5730	5730	5730	5730	0
141	20250304	184300	291804665	5730	5730	5730	5730	0
142	20250304	184200	291804665	5730	5730	5730	5730	0
143	20250304	184100	291804665	5730	5730	5730	5730	0
144	20250304	184000	291804665	5730	5730	5730	5730	0
145	20250304	183900	291804665	5730	5730	5730	5730	0
146	20250304	183800	291804665	5730	5730	5730	5730	0
147	20250304	183700	291804665	5730	5730	5730	5730	0
148	20250304	183600	291804665	5730	5730	5730	5730	0
149	20250304	183500	291804665	5730	5730	5730	5730	0
150	20250304	183400	291804665	5730	5730	5730	5730	0
151	20250304	183300	291804665	5730	5730	5730	5730	0
152	20250304	183200	291804665	5730	5730	5730	5730	1029
153	20250304	183100	291804665	5730	5730	5730	5730	0
154	20250304	183000	291804665	5730	5730	5730	5730	0
155	20250304	182900	291804665	5730	5730	5730	5730	0
156	20250304	182800	291804665	5730	5730	5730	5730	0
157	20250304	182700	291804665	5730	5730	5730	5730	0
158	20250304	182600	291804665	5730	5730	5730	5730	0
159	20250304	182500	291804665	5730	5730	5730	5730	0
160	20250304	182400	291804665	5730	5730	5730	5730	0
161	20250304	182300	291804665	5730	5730	5730	5730	0
162	20250304	182200	291804665	5730	5730	5730	5730	0
163	20250304	182100	291804665	5730	5730	5730	5730	0
164	20250304	182000	291804665	5730	5730	5730	5730	0
165	20250304	181900	291804665	5730	5730	5730	5730	0
166	20250304	181800	291804665	5730	5730	5730	5730	0
167	20250304	181700	291804665	5730	5730	5730	5730	0
168	20250304	181600	291804665	5730	5730	5730	5730	0
169	20250304	181500	291804665	5730	5730	5730	5730	0
170	20250304	181400	291804665	5730	5730	5730	5730	0
171	20250304	181300	291804665	5730	5730	5730	5730	0
172	20250304	181200	291804665	5730	5730	5730	5730	0
173	20250304	181100	291804665	5730	5730	5730	5730	0
174	20250304	181000	291804665	5730	5730	5730	5730	0
175	20250304	180900	291804665	5730	5730	5730	5730	0
176	20250304	180800	291804665	5730	5730	5730	5730	0
177	20250304	180700	291804665	5730	5730	5730	5730	0
178	20250304	180600	291804665	5730	5730	5730	5730	0
179	20250304	180500	291804665	5730	5730	5730	5730	0
180	20250304	180400	291804665	5730	5730	5730	5730	0
181	20250304	180300	291804665	5730	5730	5730	5730	0
182	20250304	180200	291804665	5730	5730	5730	5730	1029
183	20250304	180100	291804665	5730	5730	5730	5730	0
184	20250304	180000	291804665	5730	5730	5730	5730	0
185	20250304	175900	291804665	5730	5730	5730	5730	0
186	20250304	175800	291804665	5730	5730	5730	5730	0
187	20250304	175700	291804665	5730	5730	5730	5730	0
188	20250304	175600	291804665	5730	5730	5730	5730	0
189	20250304	175500	291804665	5730	5730	5730	5730	0
190	20250304	175400	291804665	5730	5730	5730	5730	0
191	20250304	175300	291804665	5730	5730	5730	5730	0
192	20250304	175200	291804665	5730	5730	5730	5730	0
193	20250304	175100	291804665	5730	5730	5730	5730	0
194	20250304	175000	291804665	5730	5730	5730	5730	0
195	20250304	174900	291804665	5730	5730	5730	5730	0
196	20250304	174800	291804665	5730	5730	5730	5730	0
197	20250304	174700	291804665	5730	5730	5730	5730	0
198	20250304	174600	291804665	5730	5730	5730	5730	0
199	20250304	174500	291804665	5730	5730	5730	5730	0
200	20250304	174400	291804665	5730	5730	5730	5730	0
201	20250304	174300	291804665	5730	5730	5730	5730	0
202	20250304	174200	291804665	5730	5730	5730	5730	0
203	20250304	174100	291804665	5730	5730	5730	5730	0
204	20250304	174000	291804665	5730	5730	5730	5730	0
205	20250304	173900	291804665	5730	5730	5730	5730	0
206	20250304	173800	291804665	5730	5730	5730	5730	0
207	20250304	173700	291804665	5730	5730	5730	5730	0
208	20250304	173600	291804665	5730	5730	5730	5730	0
209	20250304	173500	291804665	5730	5730	5730	5730	0
210	20250304	173400	291804665	5730	5730	5730	5730	0
211	20250304	173300	291804665	5730	5730	5730	5730	0
212	20250304	173200	291804665	5730	5730	5730	5730	1029
213	20250304	173100	291804665	5730	5730	5730	5730	0
214	20250304	173000	291804665	5730	5730	5730	5730	0
215	20250304	172900	291804665	5730	5730	5730	5730	0
216	20250304	172800	291804665	5730	5730	5730	5730	0
217	20250304	172700	291804665	5730	5730	5730	5730	0
218	20250304	172600	291804665	5730	5730	5730	5730	0
219	20250304	172500	291804665	5730	5730	5730	5730	0
220	20250304	172400	291804665	5730	5730	5730	5730	0
221	20250304	172300	291804665	5730	5730	5730	5730	0
222	20250304	172200	291804665	5730	5730	5730	5730	0
223	20250304	172100	291804665	5730	5730	5730	5730	0
224	20250304	172000	291804665	5730	5730	5730	5730	0
225	20250304	171900	291804665	5730	5730	5730	5730	0
226	20250304	171800	291804665	5730	5730	5730	5730	0
227	20250304	171700	291804665	5730	5730	5730	5730	0
228	20250304	171600	291804665	5730	5730	5730	5730	0
229	20250304	171500	291804665	5730	5730	5730	5730	0
230	20250304	171400	291804665	5730	5730	5730	5730	0
231	20250304	171300	291804665	5730	5730	5730	5730	0
232	20250304	171200	291804665	5730	5730	5730	5730	0
233	20250304	171100	291804665	5730	5730	5730	5730	0
234	20250304	171000	291804665	5730	5730	5730	5730	0
235	20250304	170900	291804665	5730	5730	5730	5730	0
236	20250304	170800	291804665	5730	5730	5730	5730	0
237	20250304	170700	291804665	5730	5730	5730	5730	0
238	20250304	170600	291804665	5730	5730	5730	5730	0
239	20250304	170500	291804665	5730	5730	5730	5730	0
240	20250304	170400	291804665	5730	5730	5730	5730	0
241	20250304	170300	291804665	5730	5730	5730	5730	0
242	20250304	170200	291804665	5730	5730	5730	5730	1029
243	20250304	170100	291804665	5730	5730	5730	5730	0
244	20250304	170000	291804665	5730	5730	5730	5730	0
245	20250304	165900	291804665	5730	5730	5730	5730	0
246	20250304	165800	291804665	5730	5730	5730	5730	0
247	20250304	165700	291804665	5730	5730	5730	5730	0
248	20250304	165600	291804665	5730	5730	5730	5730	0
249	20250304	165500	291804665	5730	5730	5730	5730	0
250	20250304	165400	291804665	5730	5730	5730	5730	0
251	20250304	165300	291804665	5730	5730	5730	5730	0
252	20250304	165200	291804665	5730	5730	5730	5730	0
253	20250304	165100	291804665	5730	5730	5730	5730	0
254	20250304	165000	291804665	5730	5730	5730	5730	0
255	20250304	164900	291804665	5730	5730	5730	5730	0
256	20250304	164800	291804665	5730	5730	5730	5730	0
257	20250304	164700	291804665	5730	5730	5730	5730	0
258	20250304	164600	291804665	5730	5730	5730	5730	0
259	20250304	164500	291804665	5730	5730	5730	5730	0
260	20250304	164400	291804665	5730	5730	5730	5730	0
261	20250304	164300	291804665	5730	5730	5730	5730	0
262	20250304	164200	291804665	5730	5730	5730	5730	0
263	20250304	164100	291804665	5730	5730	5730	5730	0
264	20250304	164000	291804665	5730	5730	5730	5730	0
265	20250304	163900	291804665	5730	5730	5730	5730	0
266	20250304	163800	291804665	5730	5730	5730	5730	0
267	20250304	163700	291804665	5730	5730	5730	5730	0
268	20250304	163600	291804665	5730	5730	5730	5730	0
269	20250304	163500	291804665	5730	5730	5730	5730	0
270	20250304	163400	291804665	5730	5730	5730	5730	0
271	20250304	163300	291804665	5730	5730	5730	5730	0
272	20250304	163200	291804665	5730	5730	5730	5730	1029
273	20250304	163100	291804665	5730	5730	5730	5730	0
274	20250304	163000	291804665	5730	5730	5730	5730	0
275	20250304	162900	291804665	5730	5730	5730	5730	0
276	20250304	162800	291804665	5730	5730	5730	5730	0
277	20250304	162700	291804665	5730	5730	5730	5730	0
278	20250304	162600	291804665	5730	5730	5730	5730	0
279	20250304	162500	291804665	5730	5730	5730	5730	0
280	20250304	162400	291804665	5730	5730	5730	5730	0
281	20250304	162300	291804665	5730	5730	5730	5730	0
282	20250304	162200	291804665	5730	5730	5730	5730	0
283	20250304	162100	291804665	5730	5730	5730	5730	0
284	20250304	162000	291804665	5730	5730	5730	5730	0
285	20250304	161900	291804665	5730	5730	5730	5730	0
286	20250304	161800	291804665	5730	5730	5730	5730	0
287	20250304	161700	291804665	5730	5730	5730	5730	0
288	20250304	161600	291804665	5730	5730	5730	5730	0
289	20250304	161500	291804665	5730	5730	5730	5730	0
290	20250304	161400	291804665	5730	5730	5730	5730	0
291	20250304	161300	291804665	5730	5730	5730	5730	0
292	20250304	161200	291804665	5730	5730	5730	5730	0
293	20250304	161100	291804665	5730	5730	5730	5730	0
294	20250304	161000	291804665	5730	5730	5730	5730	0
295	20250304	160900	291804665	5730	5730	5730	5730	0
296	20250304	160800	291804665	5730	5730	5730	5730	0
297	20250304	160700	291804665	5730	5730	5730	5730	0
298	20250304	160600	291804665	5730	5730	5730	5730	0
299	20250304	160500	291804665	5730	5730	5730	5730	0
300	20250304	160400	291804665	5730	5730	5730	5730	0
301	20250304	160300	291804665	5730	5730	5730	5730	0
302	20250304	160200	291804665	5730	5730	5730	5730	1029
303	20250304	160100	291804665	5730	5730	5730	5730	0
304	20250304	160000	291804665	5730	5730	5730	5730	0
305	20250304	155900	291804665	5730	5730	5730	5730	0
306	20250304	155800	291804665	5730	5730	5730	5730	0
307	20250304	155700	291804665	5730	5730	5730	5730	0
308	20250304	155600	291804665	5730	5730	5730	5730	0
309	20250304	155500	291804665	5730	5730	5730	5730	0
310	20250304	155400	291804665	5730	5730	5730	5730	0
311	20250304	155300	291804665	5730	5730	5730	5730	0
312	20250304	155200	291804665	5730	5730	5730	5730	0
313	20250304	155100	291804665	5730	5730	5730	5730	0
314	20250304	155000	291804665	5730	5730	5730	5730	0
315	20250304	154900	291804665	5730	5730	5730	5730	0
316	20250304	154800	291804665	5730	5730	5730	5730	0
317	20250304	154700	291804665	5730	5730	5730	5730	0
318	20250304	154600	291804665	5730	5730	5730	5730	0
319	20250304	154500	291804665	5730	5730	5730	5730	0
320	20250304	154400	291804665	5730	5730	5730	5730	0
321	20250304	154300	291804665	5730	5730	5730	5730	0
322	20250304	154200	291804665	5730	5730	5730	5730	0
323	20250304	154100	291804665	5730	5730	5730	5730	0
324	20250304	154000	291804665	5730	5730	5730	5730	0
325	20250304	153900	291804665	5730	5730	5730	5730	0
326	20250304	153800	291804665	5730	5730	5730	5730	0
327	20250304	153700	291804665	5730	5730	5730	5730	0
328	20250304	153600	291804665	5730	5730	5730	5730	0
329	20250304	153500	291804665	5730	5730	5730	5730	0
330	20250304	153400	291804665	5730	5730	5730	5730	0
331	20250304	153300	291804665	5730	5730	5730	5730	0
332	20250304	153200	291804665	5730	5730	5730	5730	1029
333	20250304	153100	291804665	5730	5730	5730	5730	0
334	20250304	153000	291804665	5730	5730	5730	5730	1029
335	20250304	152900	285908495	5700	5700	5700	5700	0
336	20250304	152800	285908495	5700	5700	5700	5700	0
337	20250304	152700	285908495	5700	5700	5700	5700	0
338	20250304	152600	285908495	5700	5700	5700	5700	0
339	20250304	152500	285908495	5700	5700	5700	5700	0
340	20250304	152400	285908495	5700	5700	5700	5700	0
341	20250304	152300	285908495	5700	5700	5700	5700	0
342	20250304	152200	285908495	5700	5700	5700	5700	0
343	20250304	152100	285908495	5700	5700	5700	5700	0
344	20250304	152000	285908495	5700	5700	5700	5700	0
345	20250304	151900	285908495	5700	5700	5700	5700	0
346	20250304	151800	285908495	5700	5700	5700	5700	0
347	20250304	151700	285908495	5700	5700	5700	5700	0
348	20250304	151600	285908495	5700	5700	5700	5700	100
349	20250304	151500	285338495	5640	5670	5670	5640	365
350	20250304	151400	283278905	5670	5670	5670	5670	0
351	20250304	151300	283278905	5670	5670	5670	5670	0
352	20250304	151200	283278905	5670	5670	5670	5670	100
353	20250304	151100	282711905	5690	5690	5690	5690	0
354	20250304	151000	282711905	5690	5690	5690	5690	0
355	20250304	150900	282711905	5690	5690	5690	5690	0
356	20250304	150800	282711905	5690	5690	5690	5690	5
357	20250304	150700	282683455	5690	5690	5690	5690	1
358	20250304	150600	282677765	5690	5690	5690	5690	0
359	20250304	150500	282677765	5690	5690	5690	5690	3
360	20250304	150400	282660695	5700	5700	5700	5700	0
361	20250304	150300	282660695	5700	5700	5700	5700	0
362	20250304	150200	282660695	5700	5700	5700	5700	0
363	20250304	150100	282660695	5700	5700	5700	5700	1314
364	20250304	150000	275170895	5700	5700	5700	5700	88
365	20250304	145900	274669295	5690	5690	5690	5690	0
366	20250304	145800	274669295	5690	5690	5690	5690	0
367	20250304	145700	274669295	5690	5700	5700	5690	101
368	20250304	145600	274093715	5690	5690	5690	5690	0
369	20250304	145500	274093715	5690	5690	5690	5690	0
370	20250304	145400	274093715	5690	5690	5690	5690	40
371	20250304	145300	273866115	5690	5680	5690	5680	65
372	20250304	145200	273496285	5680	5680	5680	5680	11
373	20250304	145100	273433805	5660	5660	5660	5660	0
374	20250304	145000	273433805	5660	5660	5660	5660	0
375	20250304	144900	273433805	5660	5670	5690	5660	286
376	20250304	144800	271808345	5670	5670	5670	5670	102
377	20250304	144700	271230005	5670	5670	5670	5670	307
378	20250304	144600	269489315	5670	5670	5670	5670	0
379	20250304	144500	269489315	5670	5670	5670	5670	89
380	20250304	144400	268984685	5670	5670	5670	5670	83
381	20250304	144300	268514075	5680	5680	5680	5680	0
382	20250304	144200	268514075	5680	5680	5680	5680	89
383	20250304	144100	268008555	5670	5670	5670	5670	0
384	20250304	144000	268008555	5670	5670	5670	5670	6
385	20250304	143900	267974535	5670	5670	5670	5670	0
386	20250304	143800	267974535	5670	5670	5670	5670	94
387	20250304	143700	267441555	5680	5680	5680	5680	0
388	20250304	143600	267441555	5680	5670	5680	5670	290
389	20250304	143500	265796365	5670	5670	5670	5670	0
390	20250304	143400	265796365	5670	5670	5670	5670	60
391	20250304	143300	265456165	5670	5670	5670	5670	0
392	20250304	143200	265456165	5670	5670	5670	5670	88
393	20250304	143100	264957205	5660	5660	5660	5660	9
394	20250304	143000	264906265	5670	5670	5670	5670	88
395	20250304	142900	264407305	5660	5660	5660	5660	0
396	20250304	142800	264407305	5660	5660	5660	5660	0
397	20250304	142700	264407305	5660	5660	5660	5660	0
398	20250304	142600	264407305	5660	5680	5680	5660	327
399	20250304	142500	262553785	5670	5670	5670	5670	12
400	20250304	142400	262485745	5670	5670	5670	5670	0
401	20250304	142300	262485745	5670	5670	5670	5670	88
402	20250304	142200	261986785	5660	5660	5660	5660	0
403	20250304	142100	261986785	5660	5660	5660	5660	23
404	20250304	142000	261856605	5660	5660	5660	5660	0
405	20250304	141900	261856605	5660	5660	5660	5660	89
406	20250304	141800	261352865	5660	5660	5660	5660	0
407	20250304	141700	261352865	5660	5660	5660	5660	178
408	20250304	141600	260345385	5670	5670	5670	5670	0
409	20250304	141500	260345385	5670	5670	5670	5670	88
410	20250304	141400	259846425	5680	5680	5680	5680	0
411	20250304	141300	259846425	5680	5680	5680	5680	0
412	20250304	141200	259846425	5680	5680	5680	5680	6
413	20250304	141100	259812345	5680	5680	5680	5680	226
414	20250304	141000	258528665	5660	5660	5660	5660	267
415	20250304	140900	257017445	5660	5660	5660	5660	2
416	20250304	140800	257006125	5650	5650	5660	5650	95
417	20250304	140700	256468475	5660	5660	5660	5660	5
418	20250304	140600	256440175	5640	5640	5640	5640	0
419	20250304	140500	256440175	5640	5640	5640	5640	0
420	20250304	140400	256440175	5640	5640	5640	5640	13
421	20250304	140300	256366855	5640	5640	5640	5640	0
422	20250304	140200	256366855	5640	5640	5640	5640	88
423	20250304	140100	255870535	5640	5640	5640	5640	0
424	20250304	140000	255870535	5640	5640	5640	5640	89
425	20250304	135900	255368575	5640	5640	5640	5640	54
426	20250304	135800	255064015	5640	5640	5640	5640	89
427	20250304	135700	254562055	5640	5640	5640	5640	0
428	20250304	135600	254562055	5640	5640	5640	5640	89
429	20250304	135500	254060095	5640	5640	5640	5640	0
430	20250304	135400	254060095	5640	5640	5640	5640	89
431	20250304	135300	253558135	5640	5640	5640	5640	0
432	20250304	135200	253558135	5640	5640	5640	5640	76
433	20250304	135100	253129495	5650	5650	5650	5650	89
434	20250304	135000	252626645	5650	5650	5650	5650	0
435	20250304	134900	252626645	5650	5650	5650	5650	89
436	20250304	134800	252123795	5650	5650	5650	5650	10
437	20250304	134700	252067295	5650	5650	5650	5650	177
438	20250304	134600	251067245	5650	5650	5650	5650	0
439	20250304	134500	251067245	5650	5650	5650	5650	0
440	20250304	134400	251067245	5650	5650	5650	5650	0
441	20250304	134300	251067245	5650	5650	5650	5640	90
442	20250304	134200	250558755	5650	5650	5650	5650	0
443	20250304	134100	250558755	5650	5650	5650	5650	89
444	20250304	134000	250055905	5650	5650	5650	5650	73
445	20250304	133900	249643455	5650	5650	5650	5650	15
446	20250304	133800	249558705	5660	5660	5660	5660	0
447	20250304	133700	249558705	5660	5670	5670	5650	370
448	20250304	133600	247463665	5670	5670	5670	5670	87
449	20250304	133500	246970375	5670	5670	5670	5670	2
450	20250304	133400	246959035	5670	5670	5670	5670	35
451	20250304	133300	246760585	5680	5680	5680	5680	3
452	20250304	133200	246743545	5680	5680	5680	5680	89
453	20250304	133100	246238025	5680	5680	5680	5680	0
454	20250304	133000	246238025	5680	5680	5680	5680	89
455	20250304	132900	245732505	5680	5680	5680	5680	0
456	20250304	132800	245732505	5680	5680	5680	5680	89
457	20250304	132700	245226985	5680	5680	5680	5680	9
458	20250304	132600	245175865	5680	5670	5680	5670	54
459	20250304	132500	244869675	5670	5670	5670	5670	89
460	20250304	132400	244365045	5660	5660	5660	5660	0
461	20250304	132300	244365045	5660	5660	5660	5660	0
462	20250304	132200	244365045	5660	5660	5660	5660	5
463	20250304	132100	244336745	5660	5660	5660	5660	0
464	20250304	132000	244336745	5660	5670	5670	5660	129
465	20250304	131900	243605715	5660	5660	5660	5660	0
466	20250304	131800	243605715	5660	5660	5660	5660	0
467	20250304	131700	243605715	5660	5660	5660	5660	50
468	20250304	131600	243322715	5650	5650	5650	5650	9
469	20250304	131500	243271865	5650	5650	5650	5650	89
470	20250304	131400	242769015	5650	5650	5650	5650	0
471	20250304	131300	242769015	5650	5650	5650	5650	90
472	20250304	131200	242260515	5640	5640	5640	5640	133
473	20250304	131100	241510395	5650	5650	5650	5650	88
474	20250304	131000	241013195	5630	5630	5630	5630	0
475	20250304	130900	241013195	5630	5630	5630	5630	0
476	20250304	130800	241013195	5630	5630	5630	5630	0
477	20250304	130700	241013195	5630	5640	5640	5630	133
478	20250304	130600	240263515	5630	5630	5630	5630	0
479	20250304	130500	240263515	5630	5630	5630	5630	0
480	20250304	130400	240263515	5630	5630	5630	5630	0
481	20250304	130300	240263515	5630	5630	5630	5630	89
482	20250304	130200	239762445	5620	5620	5620	5620	0
483	20250304	130100	239762445	5620	5620	5620	5620	0
484	20250304	130000	239762445	5620	5620	5620	5620	0
485	20250304	125900	239762445	5620	5620	5620	5620	72
486	20250304	125800	239357805	5620	5620	5620	5620	17
487	20250304	125700	239262265	5620	5620	5620	5620	0
488	20250304	125600	239262265	5620	5610	5620	5610	44
489	20250304	125500	239015395	5610	5610	5610	5610	0
490	20250304	125400	239015395	5610	5610	5610	5610	123
491	20250304	125300	238325365	5610	5610	5610	5610	0
492	20250304	125200	238325365	5610	5610	5610	5610	88
493	20250304	125100	237831685	5600	5600	5600	5600	0
494	20250304	125000	237831685	5600	5600	5600	5600	35
495	20250304	124900	237635685	5600	5600	5600	5600	0
496	20250304	124800	237635685	5600	5600	5600	5600	89
497	20250304	124700	237137285	5590	5590	5590	5590	0
498	20250304	124600	237137285	5590	5590	5590	5590	0
499	20250304	124500	237137285	5590	5600	5600	5590	10
500	20250304	124400	237081335	5600	5600	5600	5590	101
501	20250304	124300	236515815	5600	5600	5600	5600	0
502	20250304	124200	236515815	5600	5600	5600	5600	0
503	20250304	124100	236515815	5600	5600	5600	5600	88
504	20250304	124000	236023015	5600	5600	5600	5600	0
505	20250304	123900	236023015	5600	5600	5600	5600	88
506	20250304	123800	235530215	5600	5600	5600	5600	178
507	20250304	123700	234533415	5600	5590	5600	5590	169
508	20250304	123600	233587815	5600	5600	5600	5600	500
509	20250304	123500	230787815	5600	5600	5600	5600	88
510	20250304	123400	230295015	5600	5600	5600	5600	6
511	20250304	123300	230261415	5600	5600	5600	5600	0
512	20250304	123200	230261415	5600	5600	5600	5600	2
513	20250304	123100	230250215	5580	5580	5580	5580	14
514	20250304	123000	230172095	5580	5580	5580	5580	0
515	20250304	122900	230172095	5580	5580	5580	5580	89
516	20250304	122800	229675475	5570	5570	5570	5570	0
517	20250304	122700	229675475	5570	5570	5570	5570	71
518	20250304	122600	229280005	5570	5570	5570	5570	329
519	20250304	122500	227447475	5570	5570	5570	5570	9
520	20250304	122400	227397345	5570	5570	5570	5570	91
521	20250304	122300	226890475	5580	5580	5580	5580	0
522	20250304	122200	226890475	5580	5580	5580	5580	88
523	20250304	122100	226399435	5580	5580	5580	5580	0
524	20250304	122000	226399435	5580	5580	5580	5580	88
525	20250304	121900	225908395	5575	5575	5575	5575	0
526	20250304	121800	225908395	5575	5575	5575	5575	89
527	20250304	121700	225412220	5580	5580	5580	5580	0
528	20250304	121600	225412220	5580	5580	5580	5580	89
529	20250304	121500	224915600	5580	5580	5580	5580	0
530	20250304	121400	224915600	5580	5580	5580	5580	88
531	20250304	121300	224424560	5580	5580	5580	5580	0
532	20250304	121200	224424560	5580	5580	5580	5580	88
533	20250304	121100	223933520	5580	5580	5580	5580	0
534	20250304	121000	223933520	5580	5580	5580	5580	89
535	20250304	120900	223436900	5580	5580	5580	5580	100
536	20250304	120800	222878900	5580	5580	5580	5580	89
537	20250304	120700	222382280	5580	5580	5580	5580	0
538	20250304	120600	222382280	5580	5580	5580	5580	0
539	20250304	120500	222382280	5580	5580	5580	5580	89
540	20250304	120400	221885660	5570	5570	5570	5570	0
541	20250304	120300	221885660	5570	5570	5570	5570	0
542	20250304	120200	221885660	5570	5570	5570	5570	4
543	20250304	120100	221863380	5580	5580	5580	5580	88
544	20250304	120000	221372340	5570	5570	5570	5570	0
545	20250304	115900	221372340	5570	5570	5570	5570	84
546	20250304	115800	220904460	5570	5570	5570	5570	0
547	20250304	115700	220904460	5570	5580	5580	5570	155
548	20250304	115600	220040220	5570	5570	5570	5570	0
549	20250304	115500	220040220	5570	5570	5570	5570	34
550	20250304	115400	219850840	5570	5570	5570	5570	5
551	20250304	115300	219822990	5570	5570	5570	5570	1
552	20250304	115200	219817420	5580	5580	5580	5580	0
553	20250304	115100	219817420	5580	5580	5580	5580	0
554	20250304	115000	219817420	5580	5580	5580	5580	0
555	20250304	114900	219817420	5580	5550	5580	5550	250
556	20250304	114800	218425820	5530	5530	5530	5530	0
557	20250304	114700	218425820	5530	5540	5540	5530	264
558	20250304	114600	216963280	5520	5520	5520	5520	0
559	20250304	114500	216963280	5520	5520	5520	5520	0
560	20250304	114400	216963280	5520	5530	5530	5520	1224
561	20250304	114300	210206050	5540	5540	5540	5540	0
562	20250304	114200	210206050	5540	5540	5540	5540	99
563	20250304	114100	209657590	5540	5540	5540	5540	0
564	20250304	114000	209657590	5540	5540	5540	5540	89
565	20250304	113900	209164530	5540	5540	5540	5540	12
566	20250304	113800	209098050	5540	5540	5540	5530	110
567	20250304	113700	208488840	5540	5540	5540	5540	50
568	20250304	113600	208211840	5540	5540	5540	5540	89
569	20250304	113500	207718780	5530	5530	5530	5530	0
570	20250304	113400	207718780	5530	5540	5540	5530	389
571	20250304	113300	205566720	5520	5520	5520	5520	500
572	20250304	113200	202806720	5530	5530	5530	5530	528
573	20250304	113100	199886880	5520	5520	5520	5520	0
574	20250304	113000	199886880	5520	5520	5520	5520	0
575	20250304	112900	199886880	5520	5520	5520	5520	924
576	20250304	112800	194786400	5520	5520	5520	5520	0
577	20250304	112700	194786400	5520	5520	5520	5520	0
578	20250304	112600	194786400	5520	5520	5520	5520	0
579	20250304	112500	194786400	5520	5520	5520	5520	100
580	20250304	112400	194234400	5530	5530	5530	5530	0
581	20250304	112300	194234400	5530	5530	5530	5530	0
582	20250304	112200	194234400	5530	5530	5530	5530	0
583	20250304	112100	194234400	5530	5530	5530	5530	0
584	20250304	112000	194234400	5530	5530	5530	5530	0
585	20250304	111900	194234400	5530	5530	5530	5530	0
586	20250304	111800	194234400	5530	5530	5530	5530	0
587	20250304	111700	194234400	5530	5530	5530	5530	0
588	20250304	111600	194234400	5530	5530	5530	5530	0
589	20250304	111500	194234400	5530	5530	5530	5530	0
590	20250304	111400	194234400	5530	5530	5530	5530	0
591	20250304	111300	194234400	5530	5530	5530	5530	0
592	20250304	111200	194234400	5530	5530	5530	5530	2
593	20250304	111100	194223340	5520	5520	5520	5520	0
594	20250304	111000	194223340	5520	5520	5520	5520	0
595	20250304	110900	194223340	5520	5520	5520	5520	0
596	20250304	110800	194223340	5520	5520	5520	5520	11
597	20250304	110700	194162620	5510	5510	5510	5510	150
598	20250304	110600	193336120	5520	5520	5520	5520	0
599	20250304	110500	193336120	5520	5520	5520	5520	5
600	20250304	110400	193308520	5520	5520	5520	5520	0
601	20250304	110300	193308520	5520	5520	5520	5520	0
602	20250304	110200	193308520	5520	5520	5520	5520	2
603	20250304	110100	193297480	5510	5510	5510	5510	0
604	20250304	110000	193297480	5510	5510	5510	5510	0
605	20250304	105900	193297480	5510	5510	5510	5510	0
606	20250304	105800	193297480	5510	5510	5510	5510	0
607	20250304	105700	193297480	5510	5510	5510	5510	0
608	20250304	105600	193297480	5510	5510	5510	5510	0
609	20250304	105500	193297480	5510	5510	5510	5510	4
610	20250304	105400	193275440	5520	5500	5520	5500	202
611	20250304	105300	192160440	5520	5520	5520	5520	18
612	20250304	105200	192061080	5530	5530	5530	5530	15
613	20250304	105100	191978130	5530	5530	5530	5530	0
614	20250304	105000	191978130	5530	5530	5530	5530	5
615	20250304	104900	191950480	5540	5540	5540	5540	0
616	20250304	104800	191950480	5540	5540	5540	5540	0
617	20250304	104700	191950480	5540	5500	5540	5500	250
618	20250304	104600	190568600	5500	5490	5500	5490	425
619	20250304	104500	188235170	5480	5490	5490	5480	508
620	20250304	104400	185451250	5490	5490	5490	5490	57
621	20250304	104300	185138320	5490	5470	5490	5470	368
622	20250304	104200	183123020	5460	5470	5470	5460	690
623	20250304	104100	179353130	5500	5500	5500	5500	17
624	20250304	104000	179259630	5480	5480	5480	5480	319
625	20250304	103900	177511510	5480	5490	5490	5480	1100
626	20250304	103800	171481730	5490	5490	5490	5490	0
627	20250304	103700	171481730	5490	5500	5500	5490	1163
628	20250304	103600	165086090	5510	5510	5510	5510	10
629	20250304	103500	165030990	5510	5510	5510	5510	10
630	20250304	103400	164975890	5510	5510	5510	5510	200
631	20250304	103300	163873890	5510	5510	5510	5510	0
632	20250304	103200	163873890	5510	5510	5510	5510	0
633	20250304	103100	163873890	5510	5510	5510	5510	328
634	20250304	103000	162066610	5520	5520	5520	5520	0
635	20250304	102900	162066610	5520	5520	5520	5520	0
636	20250304	102800	162066610	5520	5520	5520	5520	624
637	20250304	102700	158622130	5540	5530	5540	5530	348
638	20250304	102600	156697510	5540	5550	5550	5540	454
639	20250304	102500	154180400	5550	5550	5550	5550	0
640	20250304	102400	154180400	5550	5550	5550	5550	0
641	20250304	102300	154180400	5550	5550	5550	5550	0
642	20250304	102200	154180400	5550	5550	5550	5550	0
643	20250304	102100	154180400	5550	5550	5550	5550	0
644	20250304	102000	154180400	5550	5550	5550	5550	0
645	20250304	101900	154180400	5550	5550	5550	5550	500
646	20250304	101800	151405400	5550	5550	5600	5550	113
647	20250304	101700	150777740	5600	5600	5600	5600	13
648	20250304	101600	150704940	5560	5560	5560	5560	36
649	20250304	101500	150504780	5560	5560	5560	5560	0
650	20250304	101400	150504780	5560	5560	5560	5560	0
651	20250304	101300	150504780	5560	5560	5560	5560	0
652	20250304	101200	150504780	5560	5560	5560	5560	0
653	20250304	101100	150504780	5560	5560	5560	5560	201
654	20250304	101000	149387220	5560	5560	5560	5560	0
655	20250304	100900	149387220	5560	5560	5560	5560	0
656	20250304	100800	149387220	5560	5560	5560	5560	0
657	20250304	100700	149387220	5560	5560	5560	5560	0
658	20250304	100600	149387220	5560	5560	5560	5560	0
659	20250304	100500	149387220	5560	5560	5560	5560	0
660	20250304	100400	149387220	5560	5560	5560	5560	0
661	20250304	100300	149387220	5560	5560	5560	5560	41
662	20250304	100200	149159260	5560	5560	5560	5550	146
663	20250304	100100	148347710	5550	5550	5560	5550	252
664	20250304	100000	146947110	5550	5550	5550	5550	164
665	20250304	095900	146036910	5550	5560	5560	5550	113
666	20250304	095800	145409750	5560	5560	5560	5560	6
667	20250304	095700	145376390	5550	5560	5560	5550	68
668	20250304	095600	144998625	5560	5560	5560	5560	20
669	20250304	095500	144887425	5560	5560	5560	5560	1
670	20250304	095400	144881865	5560	5550	5560	5550	4328
671	20250304	095300	120818505	5540	5540	5540	5540	123
672	20250304	095200	120137085	5550	5600	5600	5550	768
673	20250304	095100	115866055	5570	5570	5570	5570	250
674	20250304	095000	114473555	5560	5560	5560	5560	0
675	20250304	094900	114473555	5560	5560	5560	5560	0
676	20250304	094800	114473555	5560	5560	5560	5560	0
677	20250304	094700	114473555	5560	5560	5560	5560	0
678	20250304	094600	114473555	5560	5560	5560	5560	0
679	20250304	094500	114473555	5560	5560	5560	5560	0
680	20250304	094400	114473555	5560	5560	5560	5560	0
681	20250304	094300	114473555	5560	5560	5600	5560	237
682	20250304	094200	113153835	5560	5560	5560	5560	64
683	20250304	094100	112797995	5560	5560	5560	5560	180
684	20250304	094000	111797195	5550	5550	5550	5550	97
685	20250304	093900	111258845	5550	5550	5550	5550	22
686	20250304	093800	111136745	5550	5580	5580	5550	1257
687	20250304	093700	104127135	5580	5580	5580	5580	0
688	20250304	093600	104127135	5580	5580	5580	5580	0
689	20250304	093500	104127135	5580	5580	5580	5580	1
690	20250304	093400	104121555	5550	5550	5550	5550	0
691	20250304	093300	104121555	5550	5550	5550	5550	0
692	20250304	093200	104121555	5550	5550	5550	5550	500
693	20250304	093100	101346555	5560	5550	5560	5550	410
694	20250304	093000	99066995	5560	5560	5560	5560	12
695	20250304	092900	99000275	5580	5580	5580	5580	0
696	20250304	092800	99000275	5580	5540	5580	5540	407
697	20250304	092700	96740575	5540	5540	5540	5540	0
698	20250304	092600	96740575	5540	5550	5550	5540	1029
699	20250304	092500	91034605	5550	5550	5550	5550	52
700	20250304	092400	90746005	5550	5550	5550	5550	92
701	20250304	092300	90235405	5550	5550	5550	5550	368
702	20250304	092200	88193005	5550	5550	5550	5550	0
703	20250304	092100	88193005	5550	5550	5550	5550	49
704	20250304	092000	87921055	5560	5560	5560	5560	0
705	20250304	091900	87921055	5560	5560	5560	5560	344
706	20250304	091800	86008415	5560	5560	5560	5560	58
707	20250304	091700	85685935	5520	5520	5520	5520	0
708	20250304	091600	85685935	5520	5540	5540	5520	431
709	20250304	091500	83306575	5560	5560	5560	5560	2
710	20250304	091400	83295455	5550	5520	5550	5510	179
711	20250304	091300	82307885	5500	5530	5540	5500	322
712	20250304	091200	80533465	5500	5500	5500	5490	3079
713	20250304	091100	63600105	5540	5530	5540	5480	324
714	20250304	091000	61816445	5550	5580	5580	5500	4843
715	20250304	090900	35111055	5590	5670	5670	5590	1518
716	20250304	090800	26620685	5610	5610	5610	5610	0
717	20250304	090700	26620685	5610	5610	5610	5610	0
718	20250304	090600	26620685	5610	5600	5610	5600	467
719	20250304	090500	24001095	5600	5610	5610	5600	1140
720	20250304	090400	17608265	5620	5650	5690	5620	454
721	20250304	090300	15048775	5650	5680	5685	5650	781
722	20250304	090200	10629060	5700	5700	5700	5700	3
723	20250304	090100	10611960	5730	5730	5730	5730	1334
724	20250304	090000	2968140	5730	5730	5730	5730	518