KissMeData/128820/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202600	424997430	3270	3270	3270	3270	567
3	20250304	202500	424997430	3270	3270	3270	3270	0
4	20250304	202400	424997430	3270	3270	3270	3270	0
5	20250304	202300	424997430	3270	3270	3270	3270	0
6	20250304	202200	424997430	3270	3270	3270	3270	0
7	20250304	202100	424997430	3270	3270	3270	3270	0
8	20250304	202000	424997430	3270	3270	3270	3270	0
9	20250304	201900	424997430	3270	3270	3270	3270	0
10	20250304	201800	424997430	3270	3270	3270	3270	0
11	20250304	201700	424997430	3270	3270	3270	3270	0
12	20250304	201600	424997430	3270	3270	3270	3270	0
13	20250304	201500	424997430	3270	3270	3270	3270	0
14	20250304	201400	424997430	3270	3270	3270	3270	0
15	20250304	201300	424997430	3270	3270	3270	3270	0
16	20250304	201200	424997430	3270	3270	3270	3270	0
17	20250304	201100	424997430	3270	3270	3270	3270	0
18	20250304	201000	424997430	3270	3270	3270	3270	0
19	20250304	200900	424997430	3270	3270	3270	3270	0
20	20250304	200800	424997430	3270	3270	3270	3270	0
21	20250304	200700	424997430	3270	3270	3270	3270	0
22	20250304	200600	424997430	3270	3270	3270	3270	0
23	20250304	200500	424997430	3270	3270	3270	3270	0
24	20250304	200400	424997430	3270	3270	3270	3270	0
25	20250304	200300	424997430	3270	3270	3270	3270	0
26	20250304	200200	424997430	3270	3270	3270	3270	0
27	20250304	200100	424997430	3270	3270	3270	3270	0
28	20250304	200000	424997430	3270	3270	3270	3270	0
29	20250304	195900	424997430	3270	3270	3270	3270	0
30	20250304	195800	424997430	3270	3270	3270	3270	0
31	20250304	195700	424997430	3270	3270	3270	3270	0
32	20250304	195600	424997430	3270	3270	3270	3270	567
33	20250304	195500	424997430	3270	3270	3270	3270	0
34	20250304	195400	424997430	3270	3270	3270	3270	0
35	20250304	195300	424997430	3270	3270	3270	3270	0
36	20250304	195200	424997430	3270	3270	3270	3270	0
37	20250304	195100	424997430	3270	3270	3270	3270	0
38	20250304	195000	424997430	3270	3270	3270	3270	0
39	20250304	194900	424997430	3270	3270	3270	3270	0
40	20250304	194800	424997430	3270	3270	3270	3270	0
41	20250304	194700	424997430	3270	3270	3270	3270	0
42	20250304	194600	424997430	3270	3270	3270	3270	0
43	20250304	194500	424997430	3270	3270	3270	3270	0
44	20250304	194400	424997430	3270	3270	3270	3270	0
45	20250304	194300	424997430	3270	3270	3270	3270	0
46	20250304	194200	424997430	3270	3270	3270	3270	0
47	20250304	194100	424997430	3270	3270	3270	3270	0
48	20250304	194000	424997430	3270	3270	3270	3270	0
49	20250304	193900	424997430	3270	3270	3270	3270	0
50	20250304	193800	424997430	3270	3270	3270	3270	0
51	20250304	193700	424997430	3270	3270	3270	3270	0
52	20250304	193600	424997430	3270	3270	3270	3270	0
53	20250304	193500	424997430	3270	3270	3270	3270	0
54	20250304	193400	424997430	3270	3270	3270	3270	0
55	20250304	193300	424997430	3270	3270	3270	3270	0
56	20250304	193200	424997430	3270	3270	3270	3270	0
57	20250304	193100	424997430	3270	3270	3270	3270	0
58	20250304	193000	424997430	3270	3270	3270	3270	0
59	20250304	192900	424997430	3270	3270	3270	3270	0
60	20250304	192800	424997430	3270	3270	3270	3270	0
61	20250304	192700	424997430	3270	3270	3270	3270	0
62	20250304	192600	424997430	3270	3270	3270	3270	567
63	20250304	192500	424997430	3270	3270	3270	3270	0
64	20250304	192400	424997430	3270	3270	3270	3270	0
65	20250304	192300	424997430	3270	3270	3270	3270	0
66	20250304	192200	424997430	3270	3270	3270	3270	0
67	20250304	192100	424997430	3270	3270	3270	3270	0
68	20250304	192000	424997430	3270	3270	3270	3270	0
69	20250304	191900	424997430	3270	3270	3270	3270	0
70	20250304	191800	424997430	3270	3270	3270	3270	0
71	20250304	191700	424997430	3270	3270	3270	3270	0
72	20250304	191600	424997430	3270	3270	3270	3270	0
73	20250304	191500	424997430	3270	3270	3270	3270	0
74	20250304	191400	424997430	3270	3270	3270	3270	0
75	20250304	191300	424997430	3270	3270	3270	3270	0
76	20250304	191200	424997430	3270	3270	3270	3270	0
77	20250304	191100	424997430	3270	3270	3270	3270	0
78	20250304	191000	424997430	3270	3270	3270	3270	0
79	20250304	190900	424997430	3270	3270	3270	3270	0
80	20250304	190800	424997430	3270	3270	3270	3270	0
81	20250304	190700	424997430	3270	3270	3270	3270	0
82	20250304	190600	424997430	3270	3270	3270	3270	0
83	20250304	190500	424997430	3270	3270	3270	3270	0
84	20250304	190400	424997430	3270	3270	3270	3270	0
85	20250304	190300	424997430	3270	3270	3270	3270	0
86	20250304	190200	424997430	3270	3270	3270	3270	0
87	20250304	190100	424997430	3270	3270	3270	3270	0
88	20250304	190000	424997430	3270	3270	3270	3270	0
89	20250304	185900	424997430	3270	3270	3270	3270	0
90	20250304	185800	424997430	3270	3270	3270	3270	0
91	20250304	185700	424997430	3270	3270	3270	3270	0
92	20250304	185600	424997430	3270	3270	3270	3270	567
93	20250304	185500	424997430	3270	3270	3270	3270	0
94	20250304	185400	424997430	3270	3270	3270	3270	0
95	20250304	185300	424997430	3270	3270	3270	3270	0
96	20250304	185200	424997430	3270	3270	3270	3270	0
97	20250304	185100	424997430	3270	3270	3270	3270	0
98	20250304	185000	424997430	3270	3270	3270	3270	0
99	20250304	184900	424997430	3270	3270	3270	3270	0
100	20250304	184800	424997430	3270	3270	3270	3270	0
101	20250304	184700	424997430	3270	3270	3270	3270	0
102	20250304	184600	424997430	3270	3270	3270	3270	0
103	20250304	184500	424997430	3270	3270	3270	3270	0
104	20250304	184400	424997430	3270	3270	3270	3270	0
105	20250304	184300	424997430	3270	3270	3270	3270	0
106	20250304	184200	424997430	3270	3270	3270	3270	0
107	20250304	184100	424997430	3270	3270	3270	3270	0
108	20250304	184000	424997430	3270	3270	3270	3270	0
109	20250304	183900	424997430	3270	3270	3270	3270	0
110	20250304	183800	424997430	3270	3270	3270	3270	0
111	20250304	183700	424997430	3270	3270	3270	3270	0
112	20250304	183600	424997430	3270	3270	3270	3270	0
113	20250304	183500	424997430	3270	3270	3270	3270	0
114	20250304	183400	424997430	3270	3270	3270	3270	0
115	20250304	183300	424997430	3270	3270	3270	3270	0
116	20250304	183200	424997430	3270	3270	3270	3270	0
117	20250304	183100	424997430	3270	3270	3270	3270	0
118	20250304	183000	424997430	3270	3270	3270	3270	0
119	20250304	182900	424997430	3270	3270	3270	3270	0
120	20250304	182800	424997430	3270	3270	3270	3270	0
121	20250304	182700	424997430	3270	3270	3270	3270	0
122	20250304	182600	424997430	3270	3270	3270	3270	567
123	20250304	182500	424997430	3270	3270	3270	3270	0
124	20250304	182400	424997430	3270	3270	3270	3270	0
125	20250304	182300	424997430	3270	3270	3270	3270	0
126	20250304	182200	424997430	3270	3270	3270	3270	0
127	20250304	182100	424997430	3270	3270	3270	3270	0
128	20250304	182000	424997430	3270	3270	3270	3270	0
129	20250304	181900	424997430	3270	3270	3270	3270	0
130	20250304	181800	424997430	3270	3270	3270	3270	0
131	20250304	181700	424997430	3270	3270	3270	3270	0
132	20250304	181600	424997430	3270	3270	3270	3270	0
133	20250304	181500	424997430	3270	3270	3270	3270	0
134	20250304	181400	424997430	3270	3270	3270	3270	0
135	20250304	181300	424997430	3270	3270	3270	3270	0
136	20250304	181200	424997430	3270	3270	3270	3270	0
137	20250304	181100	424997430	3270	3270	3270	3270	0
138	20250304	181000	424997430	3270	3270	3270	3270	0
139	20250304	180900	424997430	3270	3270	3270	3270	0
140	20250304	180800	424997430	3270	3270	3270	3270	0
141	20250304	180700	424997430	3270	3270	3270	3270	0
142	20250304	180600	424997430	3270	3270	3270	3270	0
143	20250304	180500	424997430	3270	3270	3270	3270	0
144	20250304	180400	424997430	3270	3270	3270	3270	0
145	20250304	180300	424997430	3270	3270	3270	3270	0
146	20250304	180200	424997430	3270	3270	3270	3270	0
147	20250304	180100	424997430	3270	3270	3270	3270	0
148	20250304	180000	424997430	3270	3270	3270	3270	0
149	20250304	175900	424997430	3270	3270	3270	3270	0
150	20250304	175800	424997430	3270	3270	3270	3270	0
151	20250304	175700	424997430	3270	3270	3270	3270	0
152	20250304	175600	424997430	3270	3270	3270	3270	567
153	20250304	175500	424997430	3270	3270	3270	3270	0
154	20250304	175400	424997430	3270	3270	3270	3270	0
155	20250304	175300	424997430	3270	3270	3270	3270	0
156	20250304	175200	424997430	3270	3270	3270	3270	0
157	20250304	175100	424997430	3270	3270	3270	3270	0
158	20250304	175000	424997430	3270	3270	3270	3270	0
159	20250304	174900	424997430	3270	3270	3270	3270	0
160	20250304	174800	424997430	3270	3270	3270	3270	0
161	20250304	174700	424997430	3270	3270	3270	3270	0
162	20250304	174600	424997430	3270	3270	3270	3270	0
163	20250304	174500	424997430	3270	3270	3270	3270	0
164	20250304	174400	424997430	3270	3270	3270	3270	0
165	20250304	174300	424997430	3270	3270	3270	3270	0
166	20250304	174200	424997430	3270	3270	3270	3270	0
167	20250304	174100	424997430	3270	3270	3270	3270	0
168	20250304	174000	424997430	3270	3270	3270	3270	0
169	20250304	173900	424997430	3270	3270	3270	3270	0
170	20250304	173800	424997430	3270	3270	3270	3270	0
171	20250304	173700	424997430	3270	3270	3270	3270	0
172	20250304	173600	424997430	3270	3270	3270	3270	0
173	20250304	173500	424997430	3270	3270	3270	3270	0
174	20250304	173400	424997430	3270	3270	3270	3270	0
175	20250304	173300	424997430	3270	3270	3270	3270	0
176	20250304	173200	424997430	3270	3270	3270	3270	0
177	20250304	173100	424997430	3270	3270	3270	3270	0
178	20250304	173000	424997430	3270	3270	3270	3270	0
179	20250304	172900	424997430	3270	3270	3270	3270	0
180	20250304	172800	424997430	3270	3270	3270	3270	0
181	20250304	172700	424997430	3270	3270	3270	3270	0
182	20250304	172600	424997430	3270	3270	3270	3270	567
183	20250304	172500	424997430	3270	3270	3270	3270	0
184	20250304	172400	424997430	3270	3270	3270	3270	0
185	20250304	172300	424997430	3270	3270	3270	3270	0
186	20250304	172200	424997430	3270	3270	3270	3270	0
187	20250304	172100	424997430	3270	3270	3270	3270	0
188	20250304	172000	424997430	3270	3270	3270	3270	0
189	20250304	171900	424997430	3270	3270	3270	3270	0
190	20250304	171800	424997430	3270	3270	3270	3270	0
191	20250304	171700	424997430	3270	3270	3270	3270	0
192	20250304	171600	424997430	3270	3270	3270	3270	0
193	20250304	171500	424997430	3270	3270	3270	3270	0
194	20250304	171400	424997430	3270	3270	3270	3270	0
195	20250304	171300	424997430	3270	3270	3270	3270	0
196	20250304	171200	424997430	3270	3270	3270	3270	0
197	20250304	171100	424997430	3270	3270	3270	3270	0
198	20250304	171000	424997430	3270	3270	3270	3270	0
199	20250304	170900	424997430	3270	3270	3270	3270	0
200	20250304	170800	424997430	3270	3270	3270	3270	0
201	20250304	170700	424997430	3270	3270	3270	3270	0
202	20250304	170600	424997430	3270	3270	3270	3270	0
203	20250304	170500	424997430	3270	3270	3270	3270	0
204	20250304	170400	424997430	3270	3270	3270	3270	0
205	20250304	170300	424997430	3270	3270	3270	3270	0
206	20250304	170200	424997430	3270	3270	3270	3270	0
207	20250304	170100	424997430	3270	3270	3270	3270	0
208	20250304	170000	424997430	3270	3270	3270	3270	0
209	20250304	165900	424997430	3270	3270	3270	3270	0
210	20250304	165800	424997430	3270	3270	3270	3270	0
211	20250304	165700	424997430	3270	3270	3270	3270	0
212	20250304	165600	424997430	3270	3270	3270	3270	567
213	20250304	165500	424997430	3270	3270	3270	3270	0
214	20250304	165400	424997430	3270	3270	3270	3270	0
215	20250304	165300	424997430	3270	3270	3270	3270	0
216	20250304	165200	424997430	3270	3270	3270	3270	0
217	20250304	165100	424997430	3270	3270	3270	3270	0
218	20250304	165000	424997430	3270	3270	3270	3270	0
219	20250304	164900	424997430	3270	3270	3270	3270	0
220	20250304	164800	424997430	3270	3270	3270	3270	0
221	20250304	164700	424997430	3270	3270	3270	3270	0
222	20250304	164600	424997430	3270	3270	3270	3270	0
223	20250304	164500	424997430	3270	3270	3270	3270	0
224	20250304	164400	424997430	3270	3270	3270	3270	0
225	20250304	164300	424997430	3270	3270	3270	3270	0
226	20250304	164200	424997430	3270	3270	3270	3270	0
227	20250304	164100	424997430	3270	3270	3270	3270	0
228	20250304	164000	424997430	3270	3270	3270	3270	0
229	20250304	163900	424997430	3270	3270	3270	3270	0
230	20250304	163800	424997430	3270	3270	3270	3270	0
231	20250304	163700	424997430	3270	3270	3270	3270	0
232	20250304	163600	424997430	3270	3270	3270	3270	0
233	20250304	163500	424997430	3270	3270	3270	3270	0
234	20250304	163400	424997430	3270	3270	3270	3270	0
235	20250304	163300	424997430	3270	3270	3270	3270	0
236	20250304	163200	424997430	3270	3270	3270	3270	0
237	20250304	163100	424997430	3270	3270	3270	3270	0
238	20250304	163000	424997430	3270	3270	3270	3270	0
239	20250304	162900	424997430	3270	3270	3270	3270	0
240	20250304	162800	424997430	3270	3270	3270	3270	0
241	20250304	162700	424997430	3270	3270	3270	3270	0
242	20250304	162600	424997430	3270	3270	3270	3270	567
243	20250304	162500	424997430	3270	3270	3270	3270	0
244	20250304	162400	424997430	3270	3270	3270	3270	0
245	20250304	162300	424997430	3270	3270	3270	3270	0
246	20250304	162200	424997430	3270	3270	3270	3270	0
247	20250304	162100	424997430	3270	3270	3270	3270	0
248	20250304	162000	424997430	3270	3270	3270	3270	0
249	20250304	161900	424997430	3270	3270	3270	3270	0
250	20250304	161800	424997430	3270	3270	3270	3270	0
251	20250304	161700	424997430	3270	3270	3270	3270	0
252	20250304	161600	424997430	3270	3270	3270	3270	0
253	20250304	161500	424997430	3270	3270	3270	3270	0
254	20250304	161400	424997430	3270	3270	3270	3270	0
255	20250304	161300	424997430	3270	3270	3270	3270	0
256	20250304	161200	424997430	3270	3270	3270	3270	0
257	20250304	161100	424997430	3270	3270	3270	3270	0
258	20250304	161000	424997430	3270	3270	3270	3270	0
259	20250304	160900	424997430	3270	3270	3270	3270	0
260	20250304	160800	424997430	3270	3270	3270	3270	0
261	20250304	160700	424997430	3270	3270	3270	3270	0
262	20250304	160600	424997430	3270	3270	3270	3270	0
263	20250304	160500	424997430	3270	3270	3270	3270	0
264	20250304	160400	424997430	3270	3270	3270	3270	0
265	20250304	160300	424997430	3270	3270	3270	3270	0
266	20250304	160200	424997430	3270	3270	3270	3270	0
267	20250304	160100	424997430	3270	3270	3270	3270	0
268	20250304	160000	424997430	3270	3270	3270	3270	0
269	20250304	155900	424997430	3270	3270	3270	3270	0
270	20250304	155800	424997430	3270	3270	3270	3270	0
271	20250304	155700	424997430	3270	3270	3270	3270	0
272	20250304	155600	424997430	3270	3270	3270	3270	567
273	20250304	155500	424997430	3270	3270	3270	3270	0
274	20250304	155400	424997430	3270	3270	3270	3270	0
275	20250304	155300	424997430	3270	3270	3270	3270	0
276	20250304	155200	424997430	3270	3270	3270	3270	0
277	20250304	155100	424997430	3270	3270	3270	3270	0
278	20250304	155000	424997430	3270	3270	3270	3270	0
279	20250304	154900	424997430	3270	3270	3270	3270	0
280	20250304	154800	424997430	3270	3270	3270	3270	0
281	20250304	154700	424997430	3270	3270	3270	3270	0
282	20250304	154600	424997430	3270	3270	3270	3270	0
283	20250304	154500	424997430	3270	3270	3270	3270	0
284	20250304	154400	424997430	3270	3270	3270	3270	0
285	20250304	154300	424997430	3270	3270	3270	3270	0
286	20250304	154200	424997430	3270	3270	3270	3270	0
287	20250304	154100	424997430	3270	3270	3270	3270	0
288	20250304	154000	424997430	3270	3270	3270	3270	0
289	20250304	153900	424997430	3270	3270	3270	3270	0
290	20250304	153800	424997430	3270	3270	3270	3270	0
291	20250304	153700	424997430	3270	3270	3270	3270	0
292	20250304	153600	424997430	3270	3270	3270	3270	0
293	20250304	153500	424997430	3270	3270	3270	3270	0
294	20250304	153400	424997430	3270	3270	3270	3270	0
295	20250304	153300	424997430	3270	3270	3270	3270	0
296	20250304	153200	424997430	3270	3270	3270	3270	0
297	20250304	153100	424997430	3270	3270	3270	3270	0
298	20250304	153000	424997430	3270	3270	3270	3270	567
299	20250304	152900	423143340	3265	3265	3265	3265	0
300	20250304	152800	423143340	3265	3265	3265	3265	0
301	20250304	152700	423143340	3265	3265	3265	3265	0
302	20250304	152600	423143340	3265	3265	3265	3265	0
303	20250304	152500	423143340	3265	3265	3265	3265	0
304	20250304	152400	423143340	3265	3265	3265	3265	0
305	20250304	152300	423143340	3265	3265	3265	3265	0
306	20250304	152200	423143340	3265	3265	3265	3265	0
307	20250304	152100	423143340	3265	3265	3265	3265	0
308	20250304	152000	423143340	3265	3265	3265	3265	0
309	20250304	151900	423143340	3265	3270	3270	3255	47
310	20250304	151800	422989920	3270	3270	3270	3270	67
311	20250304	151700	422770830	3270	3270	3270	3270	1
312	20250304	151600	422767560	3265	3265	3265	3265	77
313	20250304	151500	422516155	3250	3255	3255	3250	828
314	20250304	151400	419821185	3255	3260	3260	3255	534
315	20250304	151300	418080350	3255	3260	3260	3255	29
316	20250304	151200	417985815	3260	3260	3260	3260	1
317	20250304	151100	417982555	3260	3260	3260	3260	2
318	20250304	151000	417976035	3260	3260	3260	3260	1
319	20250304	150900	417972775	3260	3260	3260	3260	1
320	20250304	150800	417969515	3260	3260	3265	3260	202
321	20250304	150700	417309995	3260	3265	3265	3260	98
322	20250304	150600	416990030	3265	3270	3270	3265	34
323	20250304	150500	416879015	3265	3265	3265	3265	4
324	20250304	150400	416865955	3270	3265	3270	3265	21
325	20250304	150300	416797290	3265	3260	3265	3260	30
326	20250304	150200	416699345	3260	3260	3260	3260	163
327	20250304	150100	416167965	3260	3260	3260	3260	2
328	20250304	150000	416161445	3265	3260	3265	3260	201
329	20250304	145900	415505185	3260	3260	3260	3260	2
330	20250304	145800	415498665	3260	3260	3260	3260	1
331	20250304	145700	415495405	3260	3260	3260	3260	6
332	20250304	145600	415475845	3260	3260	3260	3260	2
333	20250304	145500	415469325	3270	3260	3270	3260	3
334	20250304	145400	415459525	3260	3260	3260	3260	33
335	20250304	145300	415351945	3260	3260	3260	3260	7
336	20250304	145200	415329125	3260	3260	3260	3260	1
337	20250304	145100	415325865	3260	3260	3260	3260	1
338	20250304	145000	415322605	3260	3265	3270	3260	18
339	20250304	144900	415263835	3270	3260	3270	3260	2
340	20250304	144800	415257305	3275	3260	3275	3260	2
341	20250304	144700	415250770	3275	3260	3275	3260	3
342	20250304	144600	415240975	3260	3275	3275	3260	2
343	20250304	144500	415234440	3260	3275	3275	3260	2
344	20250304	144400	415227905	3260	3265	3275	3260	3
345	20250304	144300	415218105	3265	3265	3265	3265	1
346	20250304	144200	415214840	3275	3275	3275	3265	3
347	20250304	144100	415205025	3265	3265	3265	3265	1
348	20250304	144000	415201760	3275	3275	3275	3275	1
349	20250304	143900	415198485	3270	3270	3270	3270	3163
350	20250304	143800	404855475	3265	3260	3265	3260	1817
351	20250304	143700	398924080	3255	3255	3255	3255	20
352	20250304	143600	398858980	3260	3260	3260	3260	0
353	20250304	143500	398858980	3260	3260	3260	3260	0
354	20250304	143400	398858980	3260	3260	3260	3260	1
355	20250304	143300	398855720	3245	3250	3250	3245	100
356	20250304	143200	398531015	3260	3260	3260	3260	0
357	20250304	143100	398531015	3260	3260	3260	3260	1
358	20250304	143000	398527755	3250	3250	3250	3250	0
359	20250304	142900	398527755	3250	3250	3250	3250	1105
360	20250304	142800	394936505	3245	3255	3255	3245	706
361	20250304	142700	392641110	3255	3255	3255	3255	0
362	20250304	142600	392641110	3255	3255	3255	3255	0
363	20250304	142500	392641110	3255	3255	3255	3255	0
364	20250304	142400	392641110	3255	3255	3255	3255	0
365	20250304	142300	392641110	3255	3255	3255	3255	0
366	20250304	142200	392641110	3255	3255	3255	3255	0
367	20250304	142100	392641110	3255	3255	3255	3255	0
368	20250304	142000	392641110	3255	3255	3255	3255	20
369	20250304	141900	392576010	3255	3255	3255	3255	32
370	20250304	141800	392471850	3255	3255	3255	3255	0
371	20250304	141700	392471850	3255	3255	3255	3255	0
372	20250304	141600	392471850	3255	3255	3255	3255	0
373	20250304	141500	392471850	3255	3265	3265	3255	9
374	20250304	141400	392442545	3260	3260	3260	3260	6
375	20250304	141300	392422985	3260	3260	3260	3260	0
376	20250304	141200	392422985	3260	3265	3265	3260	492
377	20250304	141100	390816665	3280	3280	3280	3280	0
378	20250304	141000	390816665	3280	3280	3280	3280	0
379	20250304	140900	390816665	3280	3280	3280	3280	0
380	20250304	140800	390816665	3280	3280	3280	3280	0
381	20250304	140700	390816665	3280	3280	3280	3280	1
382	20250304	140600	390813385	3265	3265	3265	3265	0
383	20250304	140500	390813385	3265	3265	3265	3265	32
384	20250304	140400	390708905	3280	3280	3280	3280	0
385	20250304	140300	390708905	3280	3280	3280	3280	0
386	20250304	140200	390708905	3280	3280	3280	3280	10
387	20250304	140100	390676105	3265	3265	3265	3265	940
388	20250304	140000	387607005	3280	3280	3280	3280	0
389	20250304	135900	387607005	3280	3280	3280	3270	4
390	20250304	135800	387593905	3275	3275	3275	3275	201
391	20250304	135700	386935630	3265	3265	3265	3265	6
392	20250304	135600	386916040	3265	3265	3265	3265	0
393	20250304	135500	386916040	3265	3265	3265	3265	0
394	20250304	135400	386916040	3265	3265	3265	3265	0
395	20250304	135300	386916040	3265	3265	3265	3265	0
396	20250304	135200	386916040	3265	3265	3265	3265	0
397	20250304	135100	386916040	3265	3265	3265	3265	207
398	20250304	135000	386240185	3275	3275	3275	3275	0
399	20250304	134900	386240185	3275	3275	3275	3275	0
400	20250304	134800	386240185	3275	3275	3275	3275	0
401	20250304	134700	386240185	3275	3275	3275	3275	301
402	20250304	134600	385254410	3270	3270	3270	3270	0
403	20250304	134500	385254410	3270	3270	3270	3270	756
404	20250304	134400	382782290	3270	3270	3270	3270	180
405	20250304	134300	382193690	3270	3270	3270	3270	0
406	20250304	134200	382193690	3270	3270	3270	3270	0
407	20250304	134100	382193690	3270	3270	3270	3270	1
408	20250304	134000	382190420	3265	3265	3265	3265	0
409	20250304	133900	382190420	3265	3265	3265	3265	708
410	20250304	133800	379878800	3260	3260	3260	3260	44
411	20250304	133700	379735360	3270	3270	3270	3270	0
412	20250304	133600	379735360	3270	3270	3270	3270	0
413	20250304	133500	379735360	3270	3270	3270	3270	0
414	20250304	133400	379735360	3270	3270	3270	3270	0
415	20250304	133300	379735360	3270	3270	3270	3270	0
416	20250304	133200	379735360	3270	3270	3270	3270	0
417	20250304	133100	379735360	3270	3270	3270	3270	0
418	20250304	133000	379735360	3270	3270	3270	3270	0
419	20250304	132900	379735360	3270	3270	3270	3270	0
420	20250304	132800	379735360	3270	3260	3270	3260	72
421	20250304	132700	379500630	3270	3260	3270	3260	21
422	20250304	132600	379432160	3270	3270	3270	3270	0
423	20250304	132500	379432160	3270	3270	3270	3270	0
424	20250304	132400	379432160	3270	3270	3270	3270	0
425	20250304	132300	379432160	3270	3270	3270	3270	48
426	20250304	132200	379275200	3275	3275	3275	3275	0
427	20250304	132100	379275200	3275	3265	3275	3265	802
428	20250304	132000	376653630	3250	3255	3255	3250	1212
429	20250304	131900	372710995	3260	3260	3260	3260	11
430	20250304	131800	372675135	3260	3260	3260	3260	0
431	20250304	131700	372675135	3260	3260	3260	3260	0
432	20250304	131600	372675135	3260	3260	3260	3260	9
433	20250304	131500	372645795	3260	3260	3260	3260	1
434	20250304	131400	372642535	3260	3260	3260	3260	0
435	20250304	131300	372642535	3260	3260	3260	3260	0
436	20250304	131200	372642535	3260	3260	3260	3260	394
437	20250304	131100	371358095	3265	3265	3265	3265	0
438	20250304	131000	371358095	3265	3265	3265	3265	0
439	20250304	130900	371358095	3265	3265	3265	3265	0
440	20250304	130800	371358095	3265	3265	3265	3265	0
441	20250304	130700	371358095	3265	3265	3265	3265	0
442	20250304	130600	371358095	3265	3265	3265	3265	1
443	20250304	130500	371354830	3260	3260	3260	3260	8
444	20250304	130400	371328750	3260	3260	3260	3260	1
445	20250304	130300	371325490	3260	3260	3260	3260	2
446	20250304	130200	371318970	3255	3255	3255	3255	0
447	20250304	130100	371318970	3255	3255	3255	3255	0
448	20250304	130000	371318970	3255	3255	3255	3255	0
449	20250304	125900	371318970	3255	3255	3255	3255	0
450	20250304	125800	371318970	3255	3255	3255	3255	162
451	20250304	125700	370791660	3260	3260	3260	3260	0
452	20250304	125600	370791660	3260	3260	3260	3260	0
453	20250304	125500	370791660	3260	3260	3260	3260	11
454	20250304	125400	370755800	3250	3250	3250	3250	0
455	20250304	125300	370755800	3250	3245	3250	3245	1205
456	20250304	125200	366840010	3245	3245	3245	3245	0
457	20250304	125100	366840010	3245	3245	3245	3245	982
458	20250304	125000	363653420	3245	3245	3245	3245	0
459	20250304	124900	363653420	3245	3245	3245	3245	194
460	20250304	124800	363023890	3245	3245	3245	3245	0
461	20250304	124700	363023890	3245	3245	3245	3245	0
462	20250304	124600	363023890	3245	3245	3245	3245	0
463	20250304	124500	363023890	3245	3245	3245	3245	0
464	20250304	124400	363023890	3245	3245	3245	3245	12
465	20250304	124300	362984950	3245	3245	3245	3245	2
466	20250304	124200	362978460	3260	3260	3260	3260	0
467	20250304	124100	362978460	3260	3260	3260	3260	0
468	20250304	124000	362978460	3260	3260	3260	3260	0
469	20250304	123900	362978460	3260	3260	3260	3260	0
470	20250304	123800	362978460	3260	3260	3260	3260	0
471	20250304	123700	362978460	3260	3260	3260	3260	0
472	20250304	123600	362978460	3260	3260	3260	3260	0
473	20250304	123500	362978460	3260	3260	3260	3260	0
474	20250304	123400	362978460	3260	3260	3260	3260	5
475	20250304	123300	362962160	3265	3265	3265	3265	2
476	20250304	123200	362955630	3265	3265	3265	3265	1
477	20250304	123100	362952365	3240	3255	3255	3240	442
478	20250304	123000	361518455	3265	3265	3265	3265	0
479	20250304	122900	361518455	3265	3265	3265	3265	0
480	20250304	122800	361518455	3265	3260	3265	3260	1006
481	20250304	122700	358238890	3260	3260	3260	3260	1
482	20250304	122600	358235630	3240	3255	3255	3240	1270
483	20250304	122500	354119170	3260	3260	3260	3260	1565
484	20250304	122400	349017270	3265	3265	3265	3265	0
485	20250304	122300	349017270	3265	3265	3265	3265	415
486	20250304	122200	347662295	3270	3270	3270	3270	0
487	20250304	122100	347662295	3270	3270	3270	3270	0
488	20250304	122000	347662295	3270	3270	3270	3270	1223
489	20250304	121900	343663085	3275	3275	3275	3275	0
490	20250304	121800	343663085	3275	3275	3275	3275	0
491	20250304	121700	343663085	3275	3275	3275	3275	0
492	20250304	121600	343663085	3275	3275	3275	3275	0
493	20250304	121500	343663085	3275	3275	3275	3275	0
494	20250304	121400	343663085	3275	3270	3275	3270	3001
495	20250304	121300	333849810	3270	3270	3270	3270	0
496	20250304	121200	333849810	3270	3270	3270	3270	613
497	20250304	121100	331845300	3265	3265	3265	3265	0
498	20250304	121000	331845300	3265	3265	3265	3265	4567
499	20250304	120900	316934045	3265	3265	3265	3265	162
500	20250304	120800	316405115	3270	3270	3270	3270	0
501	20250304	120700	316405115	3270	3270	3270	3270	0
502	20250304	120600	316405115	3270	3270	3270	3270	0
503	20250304	120500	316405115	3270	3270	3270	3270	0
504	20250304	120400	316405115	3270	3270	3270	3270	0
505	20250304	120300	316405115	3270	3270	3270	3270	0
506	20250304	120200	316405115	3270	3270	3270	3270	0
507	20250304	120100	316405115	3270	3270	3270	3270	0
508	20250304	120000	316405115	3270	3270	3270	3270	110
509	20250304	115900	316045415	3270	3270	3270	3270	0
510	20250304	115800	316045415	3270	3270	3270	3270	0
511	20250304	115700	316045415	3270	3270	3270	3270	1838
512	20250304	115600	310035155	3270	3270	3270	3270	0
513	20250304	115500	310035155	3270	3270	3270	3270	0
514	20250304	115400	310035155	3270	3270	3270	3270	26
515	20250304	115300	309950135	3260	3260	3260	3260	1
516	20250304	115200	309946875	3275	3275	3275	3275	0
517	20250304	115100	309946875	3275	3275	3275	3275	0
518	20250304	115000	309946875	3275	3275	3275	3275	9
519	20250304	114900	309917400	3275	3275	3275	3275	0
520	20250304	114800	309917400	3275	3275	3275	3275	0
521	20250304	114700	309917400	3275	3275	3275	3275	0
522	20250304	114600	309917400	3275	3275	3275	3275	0
523	20250304	114500	309917400	3275	3275	3275	3275	900
524	20250304	114400	306969900	3265	3265	3275	3260	929
525	20250304	114300	303933550	3265	3245	3265	3240	1618
526	20250304	114200	298690475	3265	3265	3265	3265	0
527	20250304	114100	298690475	3265	3250	3265	3240	2001
528	20250304	114000	292204035	3265	3255	3265	3245	2305
529	20250304	113900	284713235	3265	3265	3265	3265	0
530	20250304	113800	284713235	3265	3265	3265	3265	1
531	20250304	113700	284709970	3255	3255	3255	3255	424
532	20250304	113600	283329850	3260	3260	3260	3260	162
533	20250304	113500	282801730	3270	3270	3270	3270	0
534	20250304	113400	282801730	3270	3270	3270	3270	22
535	20250304	113300	282729790	3270	3270	3270	3270	0
536	20250304	113200	282729790	3270	3270	3270	3270	1
537	20250304	113100	282726520	3250	3260	3260	3250	2605
538	20250304	113000	274249545	3265	3265	3265	3265	0
539	20250304	112900	274249545	3265	3265	3265	3265	0
540	20250304	112800	274249545	3265	3260	3265	3260	862
541	20250304	112700	271435925	3265	3265	3265	3265	0
542	20250304	112600	271435925	3265	3265	3265	3265	0
543	20250304	112500	271435925	3265	3265	3265	3265	33
544	20250304	112400	271328180	3265	3265	3265	3265	0
545	20250304	112300	271328180	3265	3265	3265	3265	0
546	20250304	112200	271328180	3265	3265	3265	3265	0
547	20250304	112100	271328180	3265	3265	3265	3265	1
548	20250304	112000	271324915	3265	3265	3265	3265	37
549	20250304	111900	271204110	3270	3270	3270	3270	4
550	20250304	111800	271191030	3270	3270	3270	3270	0
551	20250304	111700	271191030	3270	3270	3270	3270	0
552	20250304	111600	271191030	3270	3270	3270	3270	0
553	20250304	111500	271191030	3270	3270	3270	3270	0
554	20250304	111400	271191030	3270	3270	3270	3270	0
555	20250304	111300	271191030	3270	3265	3270	3265	345
556	20250304	111200	270064600	3265	3265	3265	3265	0
557	20250304	111100	270064600	3265	3265	3265	3265	0
558	20250304	111000	270064600	3265	3265	3265	3265	0
559	20250304	110900	270064600	3265	3265	3265	3265	44
560	20250304	110800	269920940	3265	3265	3265	3265	0
561	20250304	110700	269920940	3265	3265	3265	3265	11
562	20250304	110600	269885025	3265	3265	3265	3265	0
563	20250304	110500	269885025	3265	3265	3265	3265	0
564	20250304	110400	269885025	3265	3265	3265	3265	210
565	20250304	110300	269199375	3265	3270	3270	3265	89
566	20250304	110200	268908765	3270	3270	3270	3270	0
567	20250304	110100	268908765	3270	3265	3270	3265	51
568	20250304	110000	268742245	3265	3265	3265	3265	21
569	20250304	105900	268673680	3265	3265	3265	3265	4
570	20250304	105800	268660620	3265	3265	3265	3265	0
571	20250304	105700	268660620	3265	3265	3265	3265	0
572	20250304	105600	268660620	3265	3265	3265	3265	100
573	20250304	105500	268334120	3270	3270	3270	3270	0
574	20250304	105400	268334120	3270	3270	3270	3270	1
575	20250304	105300	268330850	3260	3260	3260	3260	0
576	20250304	105200	268330850	3260	3265	3265	3260	190
577	20250304	105100	267710920	3265	3270	3270	3265	6
578	20250304	105000	267691320	3270	3275	3275	3270	13
579	20250304	104900	267648785	3270	3270	3270	3270	108
580	20250304	104800	267295625	3270	3270	3270	3270	0
581	20250304	104700	267295625	3270	3270	3270	3270	69
582	20250304	104600	267069995	3275	3275	3275	3275	0
583	20250304	104500	267069995	3275	3275	3275	3275	4
584	20250304	104400	267056895	3270	3270	3270	3270	85
585	20250304	104300	266778945	3270	3270	3270	3270	0
586	20250304	104200	266778945	3270	3270	3270	3270	0
587	20250304	104100	266778945	3270	3265	3270	3265	114
588	20250304	104000	266406235	3265	3265	3265	3265	11
589	20250304	103900	266370320	3260	3260	3260	3260	529
590	20250304	103800	264645780	3265	3250	3265	3250	1001
591	20250304	103700	261392515	3255	3255	3255	3255	0
592	20250304	103600	261392515	3255	3255	3255	3255	0
593	20250304	103500	261392515	3255	3255	3255	3255	5049
594	20250304	103400	244958020	3270	3270	3270	3270	0
595	20250304	103300	244958020	3270	3270	3270	3270	0
596	20250304	103200	244958020	3270	3270	3270	3270	0
597	20250304	103100	244958020	3270	3270	3270	3270	0
598	20250304	103000	244958020	3270	3265	3270	3265	734
599	20250304	102900	242558610	3265	3260	3265	3260	2
600	20250304	102800	242552085	3255	3255	3255	3255	0
601	20250304	102700	242552085	3255	3255	3255	3255	189
602	20250304	102600	241936890	3255	3260	3260	3255	129
603	20250304	102500	241516585	3265	3265	3265	3265	14
604	20250304	102400	241470875	3265	3265	3265	3265	0
605	20250304	102300	241470875	3265	3265	3265	3265	4
606	20250304	102200	241457815	3270	3270	3270	3270	0
607	20250304	102100	241457815	3270	3270	3270	3270	0
608	20250304	102000	241457815	3270	3270	3270	3270	1
609	20250304	101900	241454545	3260	3265	3265	3260	639
610	20250304	101800	239370705	3265	3265	3265	3265	16
611	20250304	101700	239318465	3265	3265	3265	3265	1
612	20250304	101600	239315200	3250	3260	3260	3250	790
613	20250304	101500	236746550	3260	3260	3260	3260	177
614	20250304	101400	236169530	3265	3265	3265	3265	0
615	20250304	101300	236169530	3265	3265	3265	3265	2
616	20250304	101200	236163000	3255	3255	3255	3255	0
617	20250304	101100	236163000	3255	3255	3255	3255	88
618	20250304	101000	235876560	3250	3260	3260	3250	402
619	20250304	100900	234567275	3265	3265	3265	3265	61
620	20250304	100800	234368110	3270	3270	3270	3270	0
621	20250304	100700	234368110	3270	3270	3270	3270	0
622	20250304	100600	234368110	3270	3270	3270	3270	0
623	20250304	100500	234368110	3270	3270	3270	3270	0
624	20250304	100400	234368110	3270	3270	3270	3270	10
625	20250304	100300	234335410	3260	3260	3260	3260	0
626	20250304	100200	234335410	3260	3265	3265	3260	200
627	20250304	100100	233683100	3270	3270	3270	3270	13
628	20250304	100000	233640590	3265	3265	3265	3265	3
629	20250304	095900	233630795	3265	3265	3265	3265	0
630	20250304	095800	233630795	3265	3275	3275	3265	324
631	20250304	095700	232572035	3275	3275	3275	3275	0
632	20250304	095600	232572035	3275	3270	3275	3270	2050
633	20250304	095500	225859215	3255	3255	3255	3255	32
634	20250304	095400	225755055	3270	3270	3270	3270	0
635	20250304	095300	225755055	3270	3270	3270	3270	4
636	20250304	095200	225741975	3265	3265	3265	3265	0
637	20250304	095100	225741975	3265	3265	3265	3265	0
638	20250304	095000	225741975	3265	3260	3265	3260	187
639	20250304	094900	225132235	3265	3265	3265	3265	0
640	20250304	094800	225132235	3265	3265	3265	3265	5
641	20250304	094700	225115910	3265	3260	3265	3235	3063
642	20250304	094600	215172545	3260	3270	3270	3260	560
643	20250304	094500	213346895	3270	3270	3270	3270	4
644	20250304	094400	213333815	3265	3265	3265	3265	995
645	20250304	094300	210085140	3260	3260	3260	3260	655
646	20250304	094200	207949840	3260	3260	3260	3260	185
647	20250304	094100	207346740	3275	3275	3275	3275	0
648	20250304	094000	207346740	3275	3275	3275	3275	30
649	20250304	093900	207248490	3275	3275	3275	3275	9
650	20250304	093800	207219015	3270	3270	3270	3270	0
651	20250304	093700	207219015	3270	3270	3270	3270	0
652	20250304	093600	207219015	3270	3270	3270	3270	0
653	20250304	093500	207219015	3270	3270	3270	3270	30
654	20250304	093400	207120915	3270	3270	3270	3265	237
655	20250304	093300	206346330	3275	3275	3275	3275	1
656	20250304	093200	206343055	3260	3270	3270	3260	112
657	20250304	093100	205977465	3275	3280	3285	3275	255
658	20250304	093000	205141150	3280	3280	3280	3280	18
659	20250304	092900	205082110	3285	3280	3285	3280	90
660	20250304	092800	204786550	3270	3285	3285	3270	2129
661	20250304	092700	197822445	3280	3280	3280	3280	18
662	20250304	092600	197763405	3275	3275	3275	3275	18
663	20250304	092500	197704455	3280	3280	3280	3280	138
664	20250304	092400	197251815	3280	3280	3280	3280	9
665	20250304	092300	197222295	3280	3280	3280	3280	41
666	20250304	092200	197087815	3280	3270	3300	3270	3657
667	20250304	092100	185128605	3270	3270	3270	3260	4449
668	20250304	092000	170580885	3270	3270	3270	3270	0
669	20250304	091900	170580885	3270	3270	3270	3270	0
670	20250304	091800	170580885	3270	3265	3270	3265	1109
671	20250304	091700	166958130	3265	3265	3265	3265	163
672	20250304	091600	166425935	3270	3260	3270	3260	239
673	20250304	091500	165646785	3240	3240	3240	3240	0
674	20250304	091400	165646785	3240	3240	3240	3235	3321
675	20250304	091300	154900380	3265	3230	3265	3230	6926
676	20250304	091200	132336115	3230	3265	3265	3230	4101
677	20250304	091100	119086605	3265	3265	3265	3265	0
678	20250304	091000	119086605	3265	3245	3265	3245	983
679	20250304	090900	115882445	3205	3215	3225	3205	7875
680	20250304	090800	90582265	3215	3230	3230	3215	6000
681	20250304	090700	71282205	3270	3270	3270	3270	0
682	20250304	090600	71282205	3270	3270	3270	3270	1
683	20250304	090500	71278935	3190	3225	3225	3190	5274
684	20250304	090400	54323355	3220	3250	3250	3215	10236
685	20250304	090300	21312360	3275	3270	3275	3270	232
686	20250304	090200	20553705	3295	3260	3295	3230	1120
687	20250304	090100	16904090	3290	3290	3290	3290	181
688	20250304	090000	16308600	3300	3300	3300	3300	4942