KissMeData/145170/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203100	516051080	5940	5940	5940	5940	1616
3	20250304	203000	516051080	5940	5940	5940	5940	0
4	20250304	202900	516051080	5940	5940	5940	5940	0
5	20250304	202800	516051080	5940	5940	5940	5940	0
6	20250304	202700	516051080	5940	5940	5940	5940	0
7	20250304	202600	516051080	5940	5940	5940	5940	0
8	20250304	202500	516051080	5940	5940	5940	5940	0
9	20250304	202400	516051080	5940	5940	5940	5940	0
10	20250304	202300	516051080	5940	5940	5940	5940	0
11	20250304	202200	516051080	5940	5940	5940	5940	0
12	20250304	202100	516051080	5940	5940	5940	5940	0
13	20250304	202000	516051080	5940	5940	5940	5940	0
14	20250304	201900	516051080	5940	5940	5940	5940	0
15	20250304	201800	516051080	5940	5940	5940	5940	0
16	20250304	201700	516051080	5940	5940	5940	5940	0
17	20250304	201600	516051080	5940	5940	5940	5940	0
18	20250304	201500	516051080	5940	5940	5940	5940	0
19	20250304	201400	516051080	5940	5940	5940	5940	0
20	20250304	201300	516051080	5940	5940	5940	5940	0
21	20250304	201200	516051080	5940	5940	5940	5940	0
22	20250304	201100	516051080	5940	5940	5940	5940	0
23	20250304	201000	516051080	5940	5940	5940	5940	0
24	20250304	200900	516051080	5940	5940	5940	5940	0
25	20250304	200800	516051080	5940	5940	5940	5940	0
26	20250304	200700	516051080	5940	5940	5940	5940	0
27	20250304	200600	516051080	5940	5940	5940	5940	0
28	20250304	200500	516051080	5940	5940	5940	5940	0
29	20250304	200400	516051080	5940	5940	5940	5940	0
30	20250304	200300	516051080	5940	5940	5940	5940	0
31	20250304	200200	516051080	5940	5940	5940	5940	0
32	20250304	200100	516051080	5940	5940	5940	5940	1616
33	20250304	200000	516051080	5940	5940	5940	5940	0
34	20250304	195900	516051080	5940	5940	5940	5940	0
35	20250304	195800	516051080	5940	5940	5940	5940	0
36	20250304	195700	516051080	5940	5940	5940	5940	0
37	20250304	195600	516051080	5940	5940	5940	5940	0
38	20250304	195500	516051080	5940	5940	5940	5940	0
39	20250304	195400	516051080	5940	5940	5940	5940	0
40	20250304	195300	516051080	5940	5940	5940	5940	0
41	20250304	195200	516051080	5940	5940	5940	5940	0
42	20250304	195100	516051080	5940	5940	5940	5940	0
43	20250304	195000	516051080	5940	5940	5940	5940	0
44	20250304	194900	516051080	5940	5940	5940	5940	0
45	20250304	194800	516051080	5940	5940	5940	5940	0
46	20250304	194700	516051080	5940	5940	5940	5940	0
47	20250304	194600	516051080	5940	5940	5940	5940	0
48	20250304	194500	516051080	5940	5940	5940	5940	0
49	20250304	194400	516051080	5940	5940	5940	5940	0
50	20250304	194300	516051080	5940	5940	5940	5940	0
51	20250304	194200	516051080	5940	5940	5940	5940	0
52	20250304	194100	516051080	5940	5940	5940	5940	0
53	20250304	194000	516051080	5940	5940	5940	5940	0
54	20250304	193900	516051080	5940	5940	5940	5940	0
55	20250304	193800	516051080	5940	5940	5940	5940	0
56	20250304	193700	516051080	5940	5940	5940	5940	0
57	20250304	193600	516051080	5940	5940	5940	5940	0
58	20250304	193500	516051080	5940	5940	5940	5940	0
59	20250304	193400	516051080	5940	5940	5940	5940	0
60	20250304	193300	516051080	5940	5940	5940	5940	0
61	20250304	193200	516051080	5940	5940	5940	5940	0
62	20250304	193100	516051080	5940	5940	5940	5940	1616
63	20250304	193000	516051080	5940	5940	5940	5940	0
64	20250304	192900	516051080	5940	5940	5940	5940	0
65	20250304	192800	516051080	5940	5940	5940	5940	0
66	20250304	192700	516051080	5940	5940	5940	5940	0
67	20250304	192600	516051080	5940	5940	5940	5940	0
68	20250304	192500	516051080	5940	5940	5940	5940	0
69	20250304	192400	516051080	5940	5940	5940	5940	0
70	20250304	192300	516051080	5940	5940	5940	5940	0
71	20250304	192200	516051080	5940	5940	5940	5940	0
72	20250304	192100	516051080	5940	5940	5940	5940	0
73	20250304	192000	516051080	5940	5940	5940	5940	0
74	20250304	191900	516051080	5940	5940	5940	5940	0
75	20250304	191800	516051080	5940	5940	5940	5940	0
76	20250304	191700	516051080	5940	5940	5940	5940	0
77	20250304	191600	516051080	5940	5940	5940	5940	0
78	20250304	191500	516051080	5940	5940	5940	5940	0
79	20250304	191400	516051080	5940	5940	5940	5940	0
80	20250304	191300	516051080	5940	5940	5940	5940	0
81	20250304	191200	516051080	5940	5940	5940	5940	0
82	20250304	191100	516051080	5940	5940	5940	5940	0
83	20250304	191000	516051080	5940	5940	5940	5940	0
84	20250304	190900	516051080	5940	5940	5940	5940	0
85	20250304	190800	516051080	5940	5940	5940	5940	0
86	20250304	190700	516051080	5940	5940	5940	5940	0
87	20250304	190600	516051080	5940	5940	5940	5940	0
88	20250304	190500	516051080	5940	5940	5940	5940	0
89	20250304	190400	516051080	5940	5940	5940	5940	0
90	20250304	190300	516051080	5940	5940	5940	5940	0
91	20250304	190200	516051080	5940	5940	5940	5940	0
92	20250304	190100	516051080	5940	5940	5940	5940	1616
93	20250304	190000	516051080	5940	5940	5940	5940	0
94	20250304	185900	516051080	5940	5940	5940	5940	0
95	20250304	185800	516051080	5940	5940	5940	5940	0
96	20250304	185700	516051080	5940	5940	5940	5940	0
97	20250304	185600	516051080	5940	5940	5940	5940	0
98	20250304	185500	516051080	5940	5940	5940	5940	0
99	20250304	185400	516051080	5940	5940	5940	5940	0
100	20250304	185300	516051080	5940	5940	5940	5940	0
101	20250304	185200	516051080	5940	5940	5940	5940	0
102	20250304	185100	516051080	5940	5940	5940	5940	0
103	20250304	185000	516051080	5940	5940	5940	5940	0
104	20250304	184900	516051080	5940	5940	5940	5940	0
105	20250304	184800	516051080	5940	5940	5940	5940	0
106	20250304	184700	516051080	5940	5940	5940	5940	0
107	20250304	184600	516051080	5940	5940	5940	5940	0
108	20250304	184500	516051080	5940	5940	5940	5940	0
109	20250304	184400	516051080	5940	5940	5940	5940	0
110	20250304	184300	516051080	5940	5940	5940	5940	0
111	20250304	184200	516051080	5940	5940	5940	5940	0
112	20250304	184100	516051080	5940	5940	5940	5940	0
113	20250304	184000	516051080	5940	5940	5940	5940	0
114	20250304	183900	516051080	5940	5940	5940	5940	0
115	20250304	183800	516051080	5940	5940	5940	5940	0
116	20250304	183700	516051080	5940	5940	5940	5940	0
117	20250304	183600	516051080	5940	5940	5940	5940	0
118	20250304	183500	516051080	5940	5940	5940	5940	0
119	20250304	183400	516051080	5940	5940	5940	5940	0
120	20250304	183300	516051080	5940	5940	5940	5940	0
121	20250304	183200	516051080	5940	5940	5940	5940	0
122	20250304	183100	516051080	5940	5940	5940	5940	1616
123	20250304	183000	516051080	5940	5940	5940	5940	0
124	20250304	182900	516051080	5940	5940	5940	5940	0
125	20250304	182800	516051080	5940	5940	5940	5940	0
126	20250304	182700	516051080	5940	5940	5940	5940	0
127	20250304	182600	516051080	5940	5940	5940	5940	0
128	20250304	182500	516051080	5940	5940	5940	5940	0
129	20250304	182400	516051080	5940	5940	5940	5940	0
130	20250304	182300	516051080	5940	5940	5940	5940	0
131	20250304	182200	516051080	5940	5940	5940	5940	0
132	20250304	182100	516051080	5940	5940	5940	5940	0
133	20250304	182000	516051080	5940	5940	5940	5940	0
134	20250304	181900	516051080	5940	5940	5940	5940	0
135	20250304	181800	516051080	5940	5940	5940	5940	0
136	20250304	181700	516051080	5940	5940	5940	5940	0
137	20250304	181600	516051080	5940	5940	5940	5940	0
138	20250304	181500	516051080	5940	5940	5940	5940	0
139	20250304	181400	516051080	5940	5940	5940	5940	0
140	20250304	181300	516051080	5940	5940	5940	5940	0
141	20250304	181200	516051080	5940	5940	5940	5940	0
142	20250304	181100	516051080	5940	5940	5940	5940	0
143	20250304	181000	516051080	5940	5940	5940	5940	0
144	20250304	180900	516051080	5940	5940	5940	5940	0
145	20250304	180800	516051080	5940	5940	5940	5940	0
146	20250304	180700	516051080	5940	5940	5940	5940	0
147	20250304	180600	516051080	5940	5940	5940	5940	0
148	20250304	180500	516051080	5940	5940	5940	5940	0
149	20250304	180400	516051080	5940	5940	5940	5940	0
150	20250304	180300	516051080	5940	5940	5940	5940	0
151	20250304	180200	516051080	5940	5940	5940	5940	0
152	20250304	180100	516051080	5940	5940	5940	5940	1616
153	20250304	180000	516051080	5940	5940	5940	5940	0
154	20250304	175900	516051080	5940	5940	5940	5940	0
155	20250304	175800	516051080	5940	5940	5940	5940	0
156	20250304	175700	516051080	5940	5940	5940	5940	0
157	20250304	175600	516051080	5940	5940	5940	5940	0
158	20250304	175500	516051080	5940	5940	5940	5940	0
159	20250304	175400	516051080	5940	5940	5940	5940	0
160	20250304	175300	516051080	5940	5940	5940	5940	0
161	20250304	175200	516051080	5940	5940	5940	5940	0
162	20250304	175100	516051080	5940	5940	5940	5940	0
163	20250304	175000	516051080	5940	5940	5940	5940	0
164	20250304	174900	516051080	5940	5940	5940	5940	0
165	20250304	174800	516051080	5940	5940	5940	5940	0
166	20250304	174700	516051080	5940	5940	5940	5940	0
167	20250304	174600	516051080	5940	5940	5940	5940	0
168	20250304	174500	516051080	5940	5940	5940	5940	0
169	20250304	174400	516051080	5940	5940	5940	5940	0
170	20250304	174300	516051080	5940	5940	5940	5940	0
171	20250304	174200	516051080	5940	5940	5940	5940	0
172	20250304	174100	516051080	5940	5940	5940	5940	0
173	20250304	174000	516051080	5940	5940	5940	5940	0
174	20250304	173900	516051080	5940	5940	5940	5940	0
175	20250304	173800	516051080	5940	5940	5940	5940	0
176	20250304	173700	516051080	5940	5940	5940	5940	0
177	20250304	173600	516051080	5940	5940	5940	5940	0
178	20250304	173500	516051080	5940	5940	5940	5940	0
179	20250304	173400	516051080	5940	5940	5940	5940	0
180	20250304	173300	516051080	5940	5940	5940	5940	0
181	20250304	173200	516051080	5940	5940	5940	5940	0
182	20250304	173100	516051080	5940	5940	5940	5940	1616
183	20250304	173000	516051080	5940	5940	5940	5940	0
184	20250304	172900	516051080	5940	5940	5940	5940	0
185	20250304	172800	516051080	5940	5940	5940	5940	0
186	20250304	172700	516051080	5940	5940	5940	5940	0
187	20250304	172600	516051080	5940	5940	5940	5940	0
188	20250304	172500	516051080	5940	5940	5940	5940	0
189	20250304	172400	516051080	5940	5940	5940	5940	0
190	20250304	172300	516051080	5940	5940	5940	5940	0
191	20250304	172200	516051080	5940	5940	5940	5940	0
192	20250304	172100	516051080	5940	5940	5940	5940	0
193	20250304	172000	516051080	5940	5940	5940	5940	0
194	20250304	171900	516051080	5940	5940	5940	5940	0
195	20250304	171800	516051080	5940	5940	5940	5940	0
196	20250304	171700	516051080	5940	5940	5940	5940	0
197	20250304	171600	516051080	5940	5940	5940	5940	0
198	20250304	171500	516051080	5940	5940	5940	5940	0
199	20250304	171400	516051080	5940	5940	5940	5940	0
200	20250304	171300	516051080	5940	5940	5940	5940	0
201	20250304	171200	516051080	5940	5940	5940	5940	0
202	20250304	171100	516051080	5940	5940	5940	5940	0
203	20250304	171000	516051080	5940	5940	5940	5940	0
204	20250304	170900	516051080	5940	5940	5940	5940	0
205	20250304	170800	516051080	5940	5940	5940	5940	0
206	20250304	170700	516051080	5940	5940	5940	5940	0
207	20250304	170600	516051080	5940	5940	5940	5940	0
208	20250304	170500	516051080	5940	5940	5940	5940	0
209	20250304	170400	516051080	5940	5940	5940	5940	0
210	20250304	170300	516051080	5940	5940	5940	5940	0
211	20250304	170200	516051080	5940	5940	5940	5940	0
212	20250304	170100	516051080	5940	5940	5940	5940	1616
213	20250304	170000	516051080	5940	5940	5940	5940	0
214	20250304	165900	516051080	5940	5940	5940	5940	0
215	20250304	165800	516051080	5940	5940	5940	5940	0
216	20250304	165700	516051080	5940	5940	5940	5940	0
217	20250304	165600	516051080	5940	5940	5940	5940	0
218	20250304	165500	516051080	5940	5940	5940	5940	0
219	20250304	165400	516051080	5940	5940	5940	5940	0
220	20250304	165300	516051080	5940	5940	5940	5940	0
221	20250304	165200	516051080	5940	5940	5940	5940	0
222	20250304	165100	516051080	5940	5940	5940	5940	0
223	20250304	165000	516051080	5940	5940	5940	5940	0
224	20250304	164900	516051080	5940	5940	5940	5940	0
225	20250304	164800	516051080	5940	5940	5940	5940	0
226	20250304	164700	516051080	5940	5940	5940	5940	0
227	20250304	164600	516051080	5940	5940	5940	5940	0
228	20250304	164500	516051080	5940	5940	5940	5940	0
229	20250304	164400	516051080	5940	5940	5940	5940	0
230	20250304	164300	516051080	5940	5940	5940	5940	0
231	20250304	164200	516051080	5940	5940	5940	5940	0
232	20250304	164100	516051080	5940	5940	5940	5940	0
233	20250304	164000	516051080	5940	5940	5940	5940	0
234	20250304	163900	516051080	5940	5940	5940	5940	0
235	20250304	163800	516051080	5940	5940	5940	5940	0
236	20250304	163700	516051080	5940	5940	5940	5940	0
237	20250304	163600	516051080	5940	5940	5940	5940	0
238	20250304	163500	516051080	5940	5940	5940	5940	0
239	20250304	163400	516051080	5940	5940	5940	5940	0
240	20250304	163300	516051080	5940	5940	5940	5940	0
241	20250304	163200	516051080	5940	5940	5940	5940	0
242	20250304	163100	516051080	5940	5940	5940	5940	1616
243	20250304	163000	516051080	5940	5940	5940	5940	0
244	20250304	162900	516051080	5940	5940	5940	5940	0
245	20250304	162800	516051080	5940	5940	5940	5940	0
246	20250304	162700	516051080	5940	5940	5940	5940	0
247	20250304	162600	516051080	5940	5940	5940	5940	0
248	20250304	162500	516051080	5940	5940	5940	5940	0
249	20250304	162400	516051080	5940	5940	5940	5940	0
250	20250304	162300	516051080	5940	5940	5940	5940	0
251	20250304	162200	516051080	5940	5940	5940	5940	0
252	20250304	162100	516051080	5940	5940	5940	5940	0
253	20250304	162000	516051080	5940	5940	5940	5940	0
254	20250304	161900	516051080	5940	5940	5940	5940	0
255	20250304	161800	516051080	5940	5940	5940	5940	0
256	20250304	161700	516051080	5940	5940	5940	5940	0
257	20250304	161600	516051080	5940	5940	5940	5940	0
258	20250304	161500	516051080	5940	5940	5940	5940	0
259	20250304	161400	516051080	5940	5940	5940	5940	0
260	20250304	161300	516051080	5940	5940	5940	5940	0
261	20250304	161200	516051080	5940	5940	5940	5940	0
262	20250304	161100	516051080	5940	5940	5940	5940	0
263	20250304	161000	516051080	5940	5940	5940	5940	0
264	20250304	160900	516051080	5940	5940	5940	5940	0
265	20250304	160800	516051080	5940	5940	5940	5940	0
266	20250304	160700	516051080	5940	5940	5940	5940	0
267	20250304	160600	516051080	5940	5940	5940	5940	0
268	20250304	160500	516051080	5940	5940	5940	5940	0
269	20250304	160400	516051080	5940	5940	5940	5940	0
270	20250304	160300	516051080	5940	5940	5940	5940	0
271	20250304	160200	516051080	5940	5940	5940	5940	0
272	20250304	160100	516051080	5940	5940	5940	5940	1616
273	20250304	160000	516051080	5940	5940	5940	5940	0
274	20250304	155900	516051080	5940	5940	5940	5940	0
275	20250304	155800	516051080	5940	5940	5940	5940	0
276	20250304	155700	516051080	5940	5940	5940	5940	0
277	20250304	155600	516051080	5940	5940	5940	5940	0
278	20250304	155500	516051080	5940	5940	5940	5940	0
279	20250304	155400	516051080	5940	5940	5940	5940	0
280	20250304	155300	516051080	5940	5940	5940	5940	0
281	20250304	155200	516051080	5940	5940	5940	5940	0
282	20250304	155100	516051080	5940	5940	5940	5940	0
283	20250304	155000	516051080	5940	5940	5940	5940	0
284	20250304	154900	516051080	5940	5940	5940	5940	0
285	20250304	154800	516051080	5940	5940	5940	5940	0
286	20250304	154700	516051080	5940	5940	5940	5940	0
287	20250304	154600	516051080	5940	5940	5940	5940	0
288	20250304	154500	516051080	5940	5940	5940	5940	0
289	20250304	154400	516051080	5940	5940	5940	5940	0
290	20250304	154300	516051080	5940	5940	5940	5940	0
291	20250304	154200	516051080	5940	5940	5940	5940	0
292	20250304	154100	516051080	5940	5940	5940	5940	0
293	20250304	154000	516051080	5940	5940	5940	5940	0
294	20250304	153900	516051080	5940	5940	5940	5940	0
295	20250304	153800	516051080	5940	5940	5940	5940	0
296	20250304	153700	516051080	5940	5940	5940	5940	0
297	20250304	153600	516051080	5940	5940	5940	5940	0
298	20250304	153500	516051080	5940	5940	5940	5940	0
299	20250304	153400	516051080	5940	5940	5940	5940	0
300	20250304	153300	516051080	5940	5940	5940	5940	0
301	20250304	153200	516051080	5940	5940	5940	5940	0
302	20250304	153100	516051080	5940	5940	5940	5940	1616
303	20250304	153000	516051080	5940	5940	5940	5940	1616
304	20250304	152900	506452040	5945	5945	5945	5945	0
305	20250304	152800	506452040	5945	5945	5945	5945	0
306	20250304	152700	506452040	5945	5945	5945	5945	0
307	20250304	152600	506452040	5945	5945	5945	5945	0
308	20250304	152500	506452040	5945	5945	5945	5945	0
309	20250304	152400	506452040	5945	5945	5945	5945	0
310	20250304	152300	506452040	5945	5945	5945	5945	0
311	20250304	152200	506452040	5945	5945	5945	5945	0
312	20250304	152100	506452040	5945	5945	5945	5945	0
313	20250304	152000	506452040	5945	5945	5945	5945	0
314	20250304	151900	506452040	5945	5945	5950	5945	11
315	20250304	151800	506386635	5945	5945	5950	5945	7
316	20250304	151700	506345010	5950	5940	5950	5940	40
317	20250304	151600	506107270	5940	5940	5950	5940	75
318	20250304	151500	505661620	5940	5950	5950	5940	176
319	20250304	151400	504614530	5950	5950	5950	5950	209
320	20250304	151300	503370980	5950	5950	5960	5950	104
321	20250304	151200	502752170	5950	5960	5960	5950	14
322	20250304	151100	502668750	5950	5950	5950	5950	91
323	20250304	151000	502127300	5950	5950	5950	5950	322
324	20250304	150900	500211400	5940	5945	5945	5940	50
325	20250304	150800	499914385	5950	5945	5950	5945	28
326	20250304	150700	499747920	5945	5950	5950	5945	115
327	20250304	150600	499063920	5945	5945	5945	5945	10
328	20250304	150500	499004470	5940	5940	5940	5940	1
329	20250304	150400	498998530	5950	5950	5950	5950	93
330	20250304	150300	498445180	5950	5940	5950	5920	795
331	20250304	150200	493731380	5940	5940	5940	5940	600
332	20250304	150100	490167380	5940	5950	5950	5940	66
333	20250304	150000	489774740	5960	5960	5960	5960	0
334	20250304	145900	489774740	5960	5960	5960	5960	12
335	20250304	145800	489703220	5960	5940	5960	5940	110
336	20250304	145700	489047820	5960	5950	5960	5940	414
337	20250304	145600	486584600	5950	5940	5950	5940	335
338	20250304	145500	484593700	5950	5950	5950	5950	0
339	20250304	145400	484593700	5950	5950	5950	5950	0
340	20250304	145300	484593700	5950	5940	5950	5940	11
341	20250304	145200	484528350	5950	5950	5950	5950	0
342	20250304	145100	484528350	5950	5950	5950	5950	100
343	20250304	145000	483933350	5950	5950	5950	5950	150
344	20250304	144900	483040850	5960	5930	5960	5930	27
345	20250304	144800	482880180	5960	5930	5960	5930	2
346	20250304	144700	482868290	5960	5960	5960	5960	2
347	20250304	144600	482856370	5930	5930	5930	5930	500
348	20250304	144500	479891370	5930	5940	5940	5930	11
349	20250304	144400	479826130	5960	5930	5960	5930	120
350	20250304	144300	479114290	5930	5930	5930	5930	114
351	20250304	144200	478438270	5930	5930	5930	5930	0
352	20250304	144100	478438270	5930	5930	5930	5930	307
353	20250304	144000	476617760	5960	5960	5960	5960	1
354	20250304	143900	476611800	5970	5970	5970	5970	0
355	20250304	143800	476611800	5970	5970	5970	5970	0
356	20250304	143700	476611800	5970	5960	5970	5960	187
357	20250304	143600	475496160	5960	5960	5960	5960	10
358	20250304	143500	475436560	5960	5960	5960	5960	2
359	20250304	143400	475424640	5930	5950	5950	5930	100
360	20250304	143300	474830640	5950	5950	5950	5950	0
361	20250304	143200	474830640	5950	5930	5950	5930	205
362	20250304	143100	473614970	5930	5930	5930	5930	13
363	20250304	143000	473537880	5930	5930	5930	5930	1
364	20250304	142900	473531950	5920	5920	5920	5920	400
365	20250304	142800	471163950	5920	5930	5930	5920	71
366	20250304	142700	470743610	5920	5920	5920	5920	42
367	20250304	142600	470494970	5950	5930	5950	5930	101
368	20250304	142500	469896020	5930	5930	5930	5930	70
369	20250304	142400	469480920	5930	5940	5940	5930	175
370	20250304	142300	468442170	5920	5920	5920	5920	73
371	20250304	142200	468010010	5930	5940	5940	5930	17
372	20250304	142100	467909090	5950	5950	5950	5950	0
373	20250304	142000	467909090	5950	5940	5950	5940	260
374	20250304	141900	466364260	5940	5940	5940	5940	27
375	20250304	141800	466203880	5930	5940	5940	5930	396
376	20250304	141700	463855500	5930	5930	5930	5930	3
377	20250304	141600	463837710	5920	5920	5920	5920	0
378	20250304	141500	463837710	5920	5930	5930	5920	1000
379	20250304	141400	457917600	5930	5930	5930	5930	5
380	20250304	141300	457887950	5940	5940	5940	5940	2
381	20250304	141200	457876070	5930	5940	5940	5930	12
382	20250304	141100	457804890	5940	5940	5940	5940	18
383	20250304	141000	457697970	5940	5940	5940	5940	10
384	20250304	140900	457638570	5940	5940	5940	5940	1
385	20250304	140800	457632630	5930	5940	5940	5930	25
386	20250304	140700	457484330	5950	5940	5950	5940	19
387	20250304	140600	457371460	5950	5950	5950	5950	0
388	20250304	140500	457371460	5950	5940	5950	5930	3
389	20250304	140400	457353640	5920	5920	5920	5920	150
390	20250304	140300	456465640	5950	5950	5950	5950	0
391	20250304	140200	456465640	5950	5950	5950	5950	0
392	20250304	140100	456465640	5950	5950	5950	5950	1
393	20250304	140000	456459690	5920	5920	5920	5920	1
394	20250304	135900	456453770	5930	5930	5930	5930	13
395	20250304	135800	456376680	5930	5930	5930	5930	9
396	20250304	135700	456323310	5930	5930	5930	5930	4
397	20250304	135600	456299590	5930	5930	5930	5930	6
398	20250304	135500	456264010	5940	5950	5950	5940	10
399	20250304	135400	456204560	5960	5960	5960	5960	0
400	20250304	135300	456204560	5960	5960	5960	5960	1
401	20250304	135200	456198600	5930	5930	5930	5930	371
402	20250304	135100	453998570	5930	5930	5930	5930	6
403	20250304	135000	453962990	5930	5930	5930	5930	0
404	20250304	134900	453962990	5930	5930	5930	5930	0
405	20250304	134800	453962990	5930	5930	5930	5930	1
406	20250304	134700	453957060	5930	5940	5940	5930	1287
407	20250304	134600	446321240	5950	5950	5950	5950	0
408	20250304	134500	446321240	5950	5960	5960	5950	192
409	20250304	134400	445177690	5960	5960	5960	5960	0
410	20250304	134300	445177690	5960	5960	5960	5960	4
411	20250304	134200	445153850	5960	5960	5960	5960	0
412	20250304	134100	445153850	5960	5960	5960	5960	0
413	20250304	134000	445153850	5960	5960	5960	5960	118
414	20250304	133900	444450570	5960	5930	5960	5930	201
415	20250304	133800	443258610	5950	5950	5950	5950	0
416	20250304	133700	443258610	5950	5950	5950	5950	1287
417	20250304	133600	435600960	5950	5950	5950	5950	0
418	20250304	133500	435600960	5950	5930	5950	5930	6
419	20250304	133400	435565360	5940	5940	5940	5940	0
420	20250304	133300	435565360	5940	5940	5940	5940	130
421	20250304	133200	434793160	5950	5950	5950	5950	1
422	20250304	133100	434787210	5940	5940	5940	5940	12
423	20250304	133000	434715930	5950	5955	5955	5950	59
424	20250304	132900	434364875	5960	5960	5960	5960	2
425	20250304	132800	434352955	5960	5960	5960	5960	0
426	20250304	132700	434352955	5960	5960	5960	5960	7
427	20250304	132600	434311235	5950	5950	5950	5950	42
428	20250304	132500	434061335	5950	5950	5950	5950	3
429	20250304	132400	434043485	5950	5950	5950	5950	0
430	20250304	132300	434043485	5950	5950	5950	5950	0
431	20250304	132200	434043485	5950	5950	5950	5950	1
432	20250304	132100	434037535	5940	5940	5940	5940	0
433	20250304	132000	434037535	5940	5940	5940	5940	262
434	20250304	131900	432481255	5950	5950	5950	5950	0
435	20250304	131800	432481255	5950	5950	5950	5950	20
436	20250304	131700	432362255	5950	5950	5950	5950	1
437	20250304	131600	432356305	5950	5950	5950	5950	33
438	20250304	131500	432159955	5930	5930	5930	5930	2
439	20250304	131400	432148095	5950	5950	5950	5950	9
440	20250304	131300	432094545	5950	5950	5950	5950	10
441	20250304	131200	432035045	5950	5950	5950	5950	0
442	20250304	131100	432035045	5950	5950	5950	5950	0
443	20250304	131000	432035045	5950	5920	5950	5920	1803
444	20250304	130900	421324105	5920	5920	5920	5920	0
445	20250304	130800	421324105	5920	5920	5920	5920	0
446	20250304	130700	421324105	5920	5930	5930	5920	221
447	20250304	130600	420015575	5930	5930	5930	5930	0
448	20250304	130500	420015575	5930	5920	5930	5920	21
449	20250304	130400	419891245	5920	5920	5920	5920	15
450	20250304	130300	419802445	5920	5920	5920	5920	0
451	20250304	130200	419802445	5920	5920	5920	5920	0
452	20250304	130100	419802445	5920	5920	5920	5920	0
453	20250304	130000	419802445	5920	5920	5920	5920	0
454	20250304	125900	419802445	5920	5920	5920	5920	0
455	20250304	125800	419802445	5920	5920	5920	5920	0
456	20250304	125700	419802445	5920	5940	5940	5920	51
457	20250304	125600	419500505	5940	5940	5940	5930	24
458	20250304	125500	419358145	5940	5940	5940	5940	48
459	20250304	125400	419073025	5940	5940	5940	5940	0
460	20250304	125300	419073025	5940	5940	5940	5940	2
461	20250304	125200	419061145	5940	5920	5940	5920	847
462	20250304	125100	414037375	5910	5910	5910	5910	0
463	20250304	125000	414037375	5910	5910	5910	5910	894
464	20250304	124900	408753835	5920	5920	5920	5920	0
465	20250304	124800	408753835	5920	5920	5920	5920	0
466	20250304	124700	408753835	5920	5920	5920	5920	0
467	20250304	124600	408753835	5920	5920	5920	5920	0
468	20250304	124500	408753835	5920	5920	5920	5920	182
469	20250304	124400	407676395	5920	5920	5920	5920	5
470	20250304	124300	407646795	5910	5910	5910	5910	18
471	20250304	124200	407540415	5910	5910	5910	5910	212
472	20250304	124100	406287495	5920	5910	5920	5910	18
473	20250304	124000	406181105	5920	5920	5920	5920	2
474	20250304	123900	406169265	5920	5920	5920	5920	0
475	20250304	123800	406169265	5920	5920	5920	5920	20
476	20250304	123700	406050865	5920	5920	5920	5920	2
477	20250304	123600	406039025	5900	5910	5910	5900	900
478	20250304	123500	400720145	5910	5940	5940	5910	424
479	20250304	123400	398213785	5940	5930	5940	5930	40
480	20250304	123300	397976565	5930	5930	5930	5930	0
481	20250304	123200	397976565	5930	5940	5940	5920	10
482	20250304	123100	397917205	5940	5940	5940	5940	2
483	20250304	123000	397905325	5930	5930	5930	5930	0
484	20250304	122900	397905325	5930	5930	5930	5930	98
485	20250304	122800	397324185	5920	5930	5930	5910	94
486	20250304	122700	396768475	5910	5920	5920	5910	1133
487	20250304	122600	390069855	5930	5940	5940	5930	998
488	20250304	122500	384148125	5940	5945	5945	5940	166
489	20250304	122400	383162075	5940	5940	5940	5940	13
490	20250304	122300	383084855	5930	5930	5930	5930	120
491	20250304	122200	382373255	5930	5930	5930	5930	0
492	20250304	122100	382373255	5930	5930	5930	5930	0
493	20250304	122000	382373255	5930	5930	5930	5930	0
494	20250304	121900	382373255	5930	5930	5930	5930	18
495	20250304	121800	382266515	5930	5930	5930	5930	89
496	20250304	121700	381738745	5950	5950	5950	5950	0
497	20250304	121600	381738745	5950	5950	5950	5950	0
498	20250304	121500	381738745	5950	5950	5950	5950	0
499	20250304	121400	381738745	5950	5940	5950	5940	269
500	20250304	121300	380140865	5950	5950	5950	5950	20
501	20250304	121200	380021865	5940	5940	5940	5940	0
502	20250304	121100	380021865	5940	5940	5940	5940	0
503	20250304	121000	380021865	5940	5950	5950	5940	11
504	20250304	120900	379956425	5950	5940	5950	5930	766
505	20250304	120800	375406385	5940	5940	5940	5940	0
506	20250304	120700	375406385	5940	5950	5950	5940	158
507	20250304	120600	374466755	5940	5940	5940	5940	0
508	20250304	120500	374466755	5940	5940	5940	5940	19
509	20250304	120400	374353895	5940	5940	5940	5940	195
510	20250304	120300	373195595	5950	5950	5950	5950	1
511	20250304	120200	373189645	5940	5950	5950	5940	110
512	20250304	120100	372535715	5950	5950	5950	5950	102
513	20250304	120000	371928815	5960	5960	5960	5960	2
514	20250304	115900	371916895	5950	5950	5960	5950	27
515	20250304	115800	371756225	5950	5940	5950	5940	11
516	20250304	115700	371690785	5950	5950	5950	5950	0
517	20250304	115600	371690785	5950	5950	5950	5950	17
518	20250304	115500	371589635	5950	5950	5950	5950	336
519	20250304	115400	369590435	5960	5960	5960	5960	10
520	20250304	115300	369530835	5960	5960	5960	5960	0
521	20250304	115200	369530835	5960	5960	5960	5960	0
522	20250304	115100	369530835	5960	5960	5960	5960	10
523	20250304	115000	369471235	5950	5950	5950	5950	9
524	20250304	114900	369417685	5950	5950	5950	5950	0
525	20250304	114800	369417685	5950	5960	5960	5950	9
526	20250304	114700	369364125	5960	5960	5960	5960	3
527	20250304	114600	369346245	5960	5960	5960	5960	0
528	20250304	114500	369346245	5960	5960	5960	5960	1
529	20250304	114400	369340285	5950	5950	5950	5950	19
530	20250304	114300	369227235	5950	5950	5950	5950	0
531	20250304	114200	369227235	5950	5950	5950	5950	0
532	20250304	114100	369227235	5950	5950	5950	5950	0
533	20250304	114000	369227235	5950	5950	5950	5950	0
534	20250304	113900	369227235	5950	5950	5950	5950	0
535	20250304	113800	369227235	5950	5950	5950	5950	6
536	20250304	113700	369191535	5950	5940	5950	5930	33
537	20250304	113600	368995795	5950	5950	5950	5950	2
538	20250304	113500	368983895	5960	5960	5960	5960	16
539	20250304	113400	368888535	5960	5960	5960	5960	0
540	20250304	113300	368888535	5960	5930	5960	5930	23
541	20250304	113200	368752075	5960	5960	5960	5960	0
542	20250304	113100	368752075	5960	5960	5960	5960	1
543	20250304	113000	368746115	5960	5960	5960	5960	6
544	20250304	112900	368710355	5960	5940	5960	5940	342
545	20250304	112800	366678805	5940	5930	5940	5930	1169
546	20250304	112700	359735785	5930	5930	5930	5930	8
547	20250304	112600	359688345	5940	5940	5940	5940	57
548	20250304	112500	359349765	5940	5940	5940	5940	335
549	20250304	112400	357359865	5940	5940	5940	5940	8
550	20250304	112300	357312345	5930	5920	5930	5920	1374
551	20250304	112200	349176625	5930	5930	5930	5930	0
552	20250304	112100	349176625	5930	5930	5930	5930	170
553	20250304	112000	348168525	5940	5940	5940	5940	70
554	20250304	111900	347752725	5940	5940	5940	5940	1
555	20250304	111800	347746785	5940	5940	5940	5940	0
556	20250304	111700	347746785	5940	5950	5950	5940	251
557	20250304	111600	346255835	5950	5950	5950	5950	14
558	20250304	111500	346172535	5960	5960	5960	5960	32
559	20250304	111400	345981815	5960	5960	5960	5960	1
560	20250304	111300	345975855	5960	5960	5960	5960	0
561	20250304	111200	345975855	5960	5960	5960	5960	0
562	20250304	111100	345975855	5960	5960	5960	5960	0
563	20250304	111000	345975855	5960	5930	5960	5930	92
564	20250304	110900	345427685	5930	5930	5930	5930	0
565	20250304	110800	345427685	5930	5950	5950	5930	35
566	20250304	110700	345220035	5950	5940	5950	5940	268
567	20250304	110600	343626495	5940	5940	5940	5940	25
568	20250304	110500	343477995	5940	5940	5940	5940	6
569	20250304	110400	343442355	5950	5920	5950	5920	3
570	20250304	110300	343424535	5910	5940	5950	5910	96
571	20250304	110200	342855515	5910	5940	5940	5910	38
572	20250304	110100	342630345	5950	5950	5950	5930	5
573	20250304	110000	342600615	5950	5950	5950	5950	102
574	20250304	105900	341993715	5950	5950	5950	5950	1
575	20250304	105800	341987765	5940	5930	5940	5930	411
576	20250304	105700	339546665	5940	5920	5940	5920	247
577	20250304	105600	338079505	5940	5940	5940	5940	0
578	20250304	105500	338079505	5940	5910	5940	5910	2
579	20250304	105400	338067655	5920	5940	5940	5920	2
580	20250304	105300	338055795	5920	5920	5920	5920	1
581	20250304	105200	338049875	5910	5940	5940	5910	15
582	20250304	105100	337961195	5910	5940	5940	5910	71
583	20250304	105000	337541505	5930	5930	5930	5930	1
584	20250304	104900	337535575	5940	5940	5940	5940	1
585	20250304	104800	337529635	5940	5940	5940	5940	0
586	20250304	104700	337529635	5940	5940	5940	5940	2
587	20250304	104600	337517755	5950	5950	5950	5950	0
588	20250304	104500	337517755	5950	5900	5950	5900	4
589	20250304	104400	337494105	5920	5920	5920	5920	772
590	20250304	104300	332923865	5920	5900	5920	5900	12
591	20250304	104200	332852865	5900	5910	5910	5900	1109
592	20250304	104100	326303935	5910	5910	5910	5910	0
593	20250304	104000	326303935	5910	5910	5920	5910	56
594	20250304	103900	325972865	5920	5910	5920	5910	9
595	20250304	103800	325919635	5920	5920	5920	5920	10
596	20250304	103700	325860435	5920	5920	5920	5920	0
597	20250304	103600	325860435	5920	5920	5920	5920	5
598	20250304	103500	325830835	5920	5910	5920	5900	214
599	20250304	103400	324566185	5920	5930	5930	5920	296
600	20250304	103300	322813845	5920	5920	5920	5920	35
601	20250304	103200	322606645	5920	5930	5950	5920	166
602	20250304	103100	321622375	5930	5930	5930	5930	146
603	20250304	103000	320756595	5930	5930	5930	5930	3
604	20250304	102900	320738805	5930	5930	5930	5930	100
605	20250304	102800	320145805	5930	5940	5950	5930	211
606	20250304	102700	318892485	5950	5950	5950	5950	0
607	20250304	102600	318892485	5950	5950	5950	5950	1
608	20250304	102500	318886535	5950	5950	5950	5950	628
609	20250304	102400	315149935	5950	5950	5950	5900	4088
610	20250304	102300	290977135	5950	5950	5950	5950	13
611	20250304	102200	290899785	5950	5955	5955	5950	435
612	20250304	102100	288311530	5950	5950	5950	5950	492
613	20250304	102000	285384130	5950	5950	5950	5950	2
614	20250304	101900	285372230	5950	5950	5950	5950	6
615	20250304	101800	285336530	5950	5940	5950	5930	747
616	20250304	101700	280905610	5950	5940	5950	5940	55
617	20250304	101600	280578860	5950	5950	5950	5950	11
618	20250304	101500	280513410	5960	5960	5960	5960	1
619	20250304	101400	280507450	5960	5960	5960	5960	11
620	20250304	101300	280441890	5960	5960	5960	5960	1
621	20250304	101200	280435930	5960	5960	5960	5960	4
622	20250304	101100	280412090	5930	5950	5950	5930	28
623	20250304	101000	280245750	5960	5950	5960	5950	489
624	20250304	100900	277331630	5970	5970	5970	5970	57
625	20250304	100800	276991340	5970	5970	5970	5950	226
626	20250304	100700	275646220	5970	5970	5980	5970	31
627	20250304	100600	275461140	5970	5970	5970	5970	45
628	20250304	100500	275192490	5940	5950	5950	5940	724
629	20250304	100400	270887930	5950	5950	5950	5920	2155
630	20250304	100300	258086090	5950	5980	5980	5950	80
631	20250304	100200	257609460	5980	5980	5980	5980	8
632	20250304	100100	257561620	5950	5970	5980	5950	12
633	20250304	100000	257489900	5980	5980	5980	5980	283
634	20250304	095900	255797560	5990	5990	5990	5990	26
635	20250304	095800	255641820	5980	5980	5980	5980	3
636	20250304	095700	255623880	5990	5980	5990	5980	17
637	20250304	095600	255522090	5980	5980	5990	5980	305
638	20250304	095500	253697030	5980	5940	5980	5940	809
639	20250304	095400	248882340	5940	5940	5950	5940	162
640	20250304	095300	247919060	5950	5950	5950	5940	464
641	20250304	095200	245159170	5950	5950	5950	5950	1
642	20250304	095100	245153220	5940	5930	5940	5930	226
643	20250304	095000	243811330	5920	5920	5920	5920	0
644	20250304	094900	243811330	5920	5920	5920	5920	0
645	20250304	094800	243811330	5920	5950	5950	5920	112
646	20250304	094700	243146060	5950	5950	5950	5950	6
647	20250304	094600	243110360	5950	5950	5950	5950	25
648	20250304	094500	242961610	5950	5950	5950	5920	46
649	20250304	094400	242688530	5950	5960	5960	5950	190
650	20250304	094300	241557030	5960	5950	5960	5950	526
651	20250304	094200	238427070	5910	5910	5910	5910	59
652	20250304	094100	238078380	5910	5920	5955	5910	1085
653	20250304	094000	231626120	5910	5930	5930	5910	218
654	20250304	093900	230335670	5920	5930	5930	5920	71
655	20250304	093800	229914750	5930	5920	5930	5920	242
656	20250304	093700	228479710	5920	5910	5930	5910	66
657	20250304	093600	228089020	5920	5910	5920	5900	302
658	20250304	093500	226302940	5910	5920	5930	5900	1877
659	20250304	093400	215192830	5920	5930	5930	5910	176
660	20250304	093300	214151250	5920	5930	5930	5920	113
661	20250304	093200	213482170	5930	5940	5940	5930	57
662	20250304	093100	213143940	5920	5930	5970	5920	150
663	20250304	093000	212251710	5930	5930	5930	5930	15
664	20250304	092900	212162760	5920	5920	5920	5920	0
665	20250304	092800	212162760	5920	5930	5930	5910	1686
666	20250304	092700	202194800	5920	5920	5920	5920	34
667	20250304	092600	201993520	5930	5950	5960	5930	1797
668	20250304	092500	191318640	5940	5940	5950	5940	751
669	20250304	092400	186857190	5940	5940	5940	5940	58
670	20250304	092300	186512670	5940	5940	5940	5940	2
671	20250304	092200	186500790	5940	5940	5940	5930	732
672	20250304	092100	182155770	5940	5960	5960	5940	293
673	20250304	092000	180411180	5970	5960	5980	5960	254
674	20250304	091900	178897300	5950	5940	5975	5940	1013
675	20250304	091800	172858210	5940	5920	5940	5900	454
676	20250304	091700	170168640	5900	5900	5900	5890	567
677	20250304	091600	166827470	5900	5900	5900	5880	411
678	20250304	091500	164406680	5870	5940	5940	5870	1788
679	20250304	091400	153869070	5920	5900	5920	5890	911
680	20250304	091300	148489110	5900	5900	5900	5890	1383
681	20250304	091200	140331230	5900	5880	5900	5880	675
682	20250304	091100	136361230	5900	5910	5910	5880	800
683	20250304	091000	131646540	5910	5930	5960	5910	127
684	20250304	090900	130895050	5910	5940	5940	5910	262
685	20250304	090800	129346590	5910	5960	5960	5910	236
686	20250304	090700	127950580	5950	5910	5950	5870	277
687	20250304	090600	126310950	5900	5870	5900	5820	1146
688	20250304	090500	119623620	5820	5850	5930	5820	1035
689	20250304	090400	113558020	5800	5960	5970	5800	8883
690	20250304	090300	61464290	5960	6030	6040	5910	2202
691	20250304	090200	48278850	6030	6060	6090	6010	2575
692	20250304	090100	32697720	6060	6060	6060	6060	102
693	20250304	090000	32079600	6100	6050	6150	6050	5268