KissMeData/053700/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193900	230235481	4175	4175	4175	4175	118
3	20250304	193800	230235481	4175	4175	4175	4175	0
4	20250304	193700	230235481	4175	4175	4175	4175	0
5	20250304	193600	230235481	4175	4175	4175	4175	0
6	20250304	193500	230235481	4175	4175	4175	4175	0
7	20250304	193400	230235481	4175	4175	4175	4175	0
8	20250304	193300	230235481	4175	4175	4175	4175	0
9	20250304	193200	230235481	4175	4175	4175	4175	0
10	20250304	193100	230235481	4175	4175	4175	4175	0
11	20250304	193000	230235481	4175	4175	4175	4175	0
12	20250304	192900	230235481	4175	4175	4175	4175	0
13	20250304	192800	230235481	4175	4175	4175	4175	0
14	20250304	192700	230235481	4175	4175	4175	4175	0
15	20250304	192600	230235481	4175	4175	4175	4175	0
16	20250304	192500	230235481	4175	4175	4175	4175	0
17	20250304	192400	230235481	4175	4175	4175	4175	0
18	20250304	192300	230235481	4175	4175	4175	4175	0
19	20250304	192200	230235481	4175	4175	4175	4175	0
20	20250304	192100	230235481	4175	4175	4175	4175	0
21	20250304	192000	230235481	4175	4175	4175	4175	0
22	20250304	191900	230235481	4175	4175	4175	4175	0
23	20250304	191800	230235481	4175	4175	4175	4175	0
24	20250304	191700	230235481	4175	4175	4175	4175	0
25	20250304	191600	230235481	4175	4175	4175	4175	0
26	20250304	191500	230235481	4175	4175	4175	4175	0
27	20250304	191400	230235481	4175	4175	4175	4175	0
28	20250304	191300	230235481	4175	4175	4175	4175	0
29	20250304	191200	230235481	4175	4175	4175	4175	0
30	20250304	191100	230235481	4175	4175	4175	4175	0
31	20250304	191000	230235481	4175	4175	4175	4175	0
32	20250304	190900	230235481	4175	4175	4175	4175	118
33	20250304	190800	230235481	4175	4175	4175	4175	0
34	20250304	190700	230235481	4175	4175	4175	4175	0
35	20250304	190600	230235481	4175	4175	4175	4175	0
36	20250304	190500	230235481	4175	4175	4175	4175	0
37	20250304	190400	230235481	4175	4175	4175	4175	0
38	20250304	190300	230235481	4175	4175	4175	4175	0
39	20250304	190200	230235481	4175	4175	4175	4175	0
40	20250304	190100	230235481	4175	4175	4175	4175	0
41	20250304	190000	230235481	4175	4175	4175	4175	0
42	20250304	185900	230235481	4175	4175	4175	4175	0
43	20250304	185800	230235481	4175	4175	4175	4175	0
44	20250304	185700	230235481	4175	4175	4175	4175	0
45	20250304	185600	230235481	4175	4175	4175	4175	0
46	20250304	185500	230235481	4175	4175	4175	4175	0
47	20250304	185400	230235481	4175	4175	4175	4175	0
48	20250304	185300	230235481	4175	4175	4175	4175	0
49	20250304	185200	230235481	4175	4175	4175	4175	0
50	20250304	185100	230235481	4175	4175	4175	4175	0
51	20250304	185000	230235481	4175	4175	4175	4175	0
52	20250304	184900	230235481	4175	4175	4175	4175	0
53	20250304	184800	230235481	4175	4175	4175	4175	0
54	20250304	184700	230235481	4175	4175	4175	4175	0
55	20250304	184600	230235481	4175	4175	4175	4175	0
56	20250304	184500	230235481	4175	4175	4175	4175	0
57	20250304	184400	230235481	4175	4175	4175	4175	0
58	20250304	184300	230235481	4175	4175	4175	4175	0
59	20250304	184200	230235481	4175	4175	4175	4175	0
60	20250304	184100	230235481	4175	4175	4175	4175	0
61	20250304	184000	230235481	4175	4175	4175	4175	0
62	20250304	183900	230235481	4175	4175	4175	4175	118
63	20250304	183800	230235481	4175	4175	4175	4175	0
64	20250304	183700	230235481	4175	4175	4175	4175	0
65	20250304	183600	230235481	4175	4175	4175	4175	0
66	20250304	183500	230235481	4175	4175	4175	4175	0
67	20250304	183400	230235481	4175	4175	4175	4175	0
68	20250304	183300	230235481	4175	4175	4175	4175	0
69	20250304	183200	230235481	4175	4175	4175	4175	0
70	20250304	183100	230235481	4175	4175	4175	4175	0
71	20250304	183000	230235481	4175	4175	4175	4175	0
72	20250304	182900	230235481	4175	4175	4175	4175	0
73	20250304	182800	230235481	4175	4175	4175	4175	0
74	20250304	182700	230235481	4175	4175	4175	4175	0
75	20250304	182600	230235481	4175	4175	4175	4175	0
76	20250304	182500	230235481	4175	4175	4175	4175	0
77	20250304	182400	230235481	4175	4175	4175	4175	0
78	20250304	182300	230235481	4175	4175	4175	4175	0
79	20250304	182200	230235481	4175	4175	4175	4175	0
80	20250304	182100	230235481	4175	4175	4175	4175	0
81	20250304	182000	230235481	4175	4175	4175	4175	0
82	20250304	181900	230235481	4175	4175	4175	4175	0
83	20250304	181800	230235481	4175	4175	4175	4175	0
84	20250304	181700	230235481	4175	4175	4175	4175	0
85	20250304	181600	230235481	4175	4175	4175	4175	0
86	20250304	181500	230235481	4175	4175	4175	4175	0
87	20250304	181400	230235481	4175	4175	4175	4175	0
88	20250304	181300	230235481	4175	4175	4175	4175	0
89	20250304	181200	230235481	4175	4175	4175	4175	0
90	20250304	181100	230235481	4175	4175	4175	4175	0
91	20250304	181000	230235481	4175	4175	4175	4175	0
92	20250304	180900	230235481	4175	4175	4175	4175	118
93	20250304	180800	230235481	4175	4175	4175	4175	0
94	20250304	180700	230235481	4175	4175	4175	4175	0
95	20250304	180600	230235481	4175	4175	4175	4175	0
96	20250304	180500	230235481	4175	4175	4175	4175	0
97	20250304	180400	230235481	4175	4175	4175	4175	0
98	20250304	180300	230235481	4175	4175	4175	4175	0
99	20250304	180200	230235481	4175	4175	4175	4175	0
100	20250304	180100	230235481	4175	4175	4175	4175	0
101	20250304	180000	230235481	4175	4175	4175	4175	0
102	20250304	175900	230235481	4175	4175	4175	4175	0
103	20250304	175800	230235481	4175	4175	4175	4175	0
104	20250304	175700	230235481	4175	4175	4175	4175	0
105	20250304	175600	230235481	4175	4175	4175	4175	0
106	20250304	175500	230235481	4175	4175	4175	4175	0
107	20250304	175400	230235481	4175	4175	4175	4175	0
108	20250304	175300	230235481	4175	4175	4175	4175	0
109	20250304	175200	230235481	4175	4175	4175	4175	0
110	20250304	175100	230235481	4175	4175	4175	4175	0
111	20250304	175000	230235481	4175	4175	4175	4175	0
112	20250304	174900	230235481	4175	4175	4175	4175	0
113	20250304	174800	230235481	4175	4175	4175	4175	0
114	20250304	174700	230235481	4175	4175	4175	4175	0
115	20250304	174600	230235481	4175	4175	4175	4175	0
116	20250304	174500	230235481	4175	4175	4175	4175	0
117	20250304	174400	230235481	4175	4175	4175	4175	0
118	20250304	174300	230235481	4175	4175	4175	4175	0
119	20250304	174200	230235481	4175	4175	4175	4175	0
120	20250304	174100	230235481	4175	4175	4175	4175	0
121	20250304	174000	230235481	4175	4175	4175	4175	0
122	20250304	173900	230235481	4175	4175	4175	4175	118
123	20250304	173800	230235481	4175	4175	4175	4175	0
124	20250304	173700	230235481	4175	4175	4175	4175	0
125	20250304	173600	230235481	4175	4175	4175	4175	0
126	20250304	173500	230235481	4175	4175	4175	4175	0
127	20250304	173400	230235481	4175	4175	4175	4175	0
128	20250304	173300	230235481	4175	4175	4175	4175	0
129	20250304	173200	230235481	4175	4175	4175	4175	0
130	20250304	173100	230235481	4175	4175	4175	4175	0
131	20250304	173000	230235481	4175	4175	4175	4175	0
132	20250304	172900	230235481	4175	4175	4175	4175	0
133	20250304	172800	230235481	4175	4175	4175	4175	0
134	20250304	172700	230235481	4175	4175	4175	4175	0
135	20250304	172600	230235481	4175	4175	4175	4175	0
136	20250304	172500	230235481	4175	4175	4175	4175	0
137	20250304	172400	230235481	4175	4175	4175	4175	0
138	20250304	172300	230235481	4175	4175	4175	4175	0
139	20250304	172200	230235481	4175	4175	4175	4175	0
140	20250304	172100	230235481	4175	4175	4175	4175	0
141	20250304	172000	230235481	4175	4175	4175	4175	0
142	20250304	171900	230235481	4175	4175	4175	4175	0
143	20250304	171800	230235481	4175	4175	4175	4175	0
144	20250304	171700	230235481	4175	4175	4175	4175	0
145	20250304	171600	230235481	4175	4175	4175	4175	0
146	20250304	171500	230235481	4175	4175	4175	4175	0
147	20250304	171400	230235481	4175	4175	4175	4175	0
148	20250304	171300	230235481	4175	4175	4175	4175	0
149	20250304	171200	230235481	4175	4175	4175	4175	0
150	20250304	171100	230235481	4175	4175	4175	4175	0
151	20250304	171000	230235481	4175	4175	4175	4175	0
152	20250304	170900	230235481	4175	4175	4175	4175	118
153	20250304	170800	230235481	4175	4175	4175	4175	0
154	20250304	170700	230235481	4175	4175	4175	4175	0
155	20250304	170600	230235481	4175	4175	4175	4175	0
156	20250304	170500	230235481	4175	4175	4175	4175	0
157	20250304	170400	230235481	4175	4175	4175	4175	0
158	20250304	170300	230235481	4175	4175	4175	4175	0
159	20250304	170200	230235481	4175	4175	4175	4175	0
160	20250304	170100	230235481	4175	4175	4175	4175	0
161	20250304	170000	230235481	4175	4175	4175	4175	0
162	20250304	165900	230235481	4175	4175	4175	4175	0
163	20250304	165800	230235481	4175	4175	4175	4175	0
164	20250304	165700	230235481	4175	4175	4175	4175	0
165	20250304	165600	230235481	4175	4175	4175	4175	0
166	20250304	165500	230235481	4175	4175	4175	4175	0
167	20250304	165400	230235481	4175	4175	4175	4175	0
168	20250304	165300	230235481	4175	4175	4175	4175	0
169	20250304	165200	230235481	4175	4175	4175	4175	0
170	20250304	165100	230235481	4175	4175	4175	4175	0
171	20250304	165000	230235481	4175	4175	4175	4175	0
172	20250304	164900	230235481	4175	4175	4175	4175	0
173	20250304	164800	230235481	4175	4175	4175	4175	0
174	20250304	164700	230235481	4175	4175	4175	4175	0
175	20250304	164600	230235481	4175	4175	4175	4175	0
176	20250304	164500	230235481	4175	4175	4175	4175	0
177	20250304	164400	230235481	4175	4175	4175	4175	0
178	20250304	164300	230235481	4175	4175	4175	4175	0
179	20250304	164200	230235481	4175	4175	4175	4175	0
180	20250304	164100	230235481	4175	4175	4175	4175	0
181	20250304	164000	230235481	4175	4175	4175	4175	0
182	20250304	163900	230235481	4175	4175	4175	4175	118
183	20250304	163800	230235481	4175	4175	4175	4175	0
184	20250304	163700	230235481	4175	4175	4175	4175	0
185	20250304	163600	230235481	4175	4175	4175	4175	0
186	20250304	163500	230235481	4175	4175	4175	4175	0
187	20250304	163400	230235481	4175	4175	4175	4175	0
188	20250304	163300	230235481	4175	4175	4175	4175	0
189	20250304	163200	230235481	4175	4175	4175	4175	0
190	20250304	163100	230235481	4175	4175	4175	4175	0
191	20250304	163000	230235481	4175	4175	4175	4175	0
192	20250304	162900	230235481	4175	4175	4175	4175	0
193	20250304	162800	230235481	4175	4175	4175	4175	0
194	20250304	162700	230235481	4175	4175	4175	4175	0
195	20250304	162600	230235481	4175	4175	4175	4175	0
196	20250304	162500	230235481	4175	4175	4175	4175	0
197	20250304	162400	230235481	4175	4175	4175	4175	0
198	20250304	162300	230235481	4175	4175	4175	4175	0
199	20250304	162200	230235481	4175	4175	4175	4175	0
200	20250304	162100	230235481	4175	4175	4175	4175	0
201	20250304	162000	230235481	4175	4175	4175	4175	0
202	20250304	161900	230235481	4175	4175	4175	4175	0
203	20250304	161800	230235481	4175	4175	4175	4175	0
204	20250304	161700	230235481	4175	4175	4175	4175	0
205	20250304	161600	230235481	4175	4175	4175	4175	0
206	20250304	161500	230235481	4175	4175	4175	4175	0
207	20250304	161400	230235481	4175	4175	4175	4175	0
208	20250304	161300	230235481	4175	4175	4175	4175	0
209	20250304	161200	230235481	4175	4175	4175	4175	0
210	20250304	161100	230235481	4175	4175	4175	4175	0
211	20250304	161000	230235481	4175	4175	4175	4175	0
212	20250304	160900	230235481	4175	4175	4175	4175	118
213	20250304	160800	230235481	4175	4175	4175	4175	0
214	20250304	160700	230235481	4175	4175	4175	4175	0
215	20250304	160600	230235481	4175	4175	4175	4175	0
216	20250304	160500	230235481	4175	4175	4175	4175	0
217	20250304	160400	230235481	4175	4175	4175	4175	0
218	20250304	160300	230235481	4175	4175	4175	4175	0
219	20250304	160200	230235481	4175	4175	4175	4175	0
220	20250304	160100	230235481	4175	4175	4175	4175	0
221	20250304	160000	230235481	4175	4175	4175	4175	0
222	20250304	155900	230235481	4175	4175	4175	4175	0
223	20250304	155800	230235481	4175	4175	4175	4175	0
224	20250304	155700	230235481	4175	4175	4175	4175	0
225	20250304	155600	230235481	4175	4175	4175	4175	0
226	20250304	155500	230235481	4175	4175	4175	4175	0
227	20250304	155400	230235481	4175	4175	4175	4175	0
228	20250304	155300	230235481	4175	4175	4175	4175	0
229	20250304	155200	230235481	4175	4175	4175	4175	0
230	20250304	155100	230235481	4175	4175	4175	4175	0
231	20250304	155000	230235481	4175	4175	4175	4175	0
232	20250304	154900	230235481	4175	4175	4175	4175	0
233	20250304	154800	230235481	4175	4175	4175	4175	0
234	20250304	154700	230235481	4175	4175	4175	4175	0
235	20250304	154600	230235481	4175	4175	4175	4175	0
236	20250304	154500	230235481	4175	4175	4175	4175	0
237	20250304	154400	230235481	4175	4175	4175	4175	0
238	20250304	154300	230235481	4175	4175	4175	4175	0
239	20250304	154200	230235481	4175	4175	4175	4175	0
240	20250304	154100	230235481	4175	4175	4175	4175	0
241	20250304	154000	230235481	4175	4175	4175	4175	0
242	20250304	153900	230235481	4175	4175	4175	4175	118
243	20250304	153800	230235481	4175	4175	4175	4175	0
244	20250304	153700	230235481	4175	4175	4175	4175	0
245	20250304	153600	230235481	4175	4175	4175	4175	0
246	20250304	153500	230235481	4175	4175	4175	4175	0
247	20250304	153400	230235481	4175	4175	4175	4175	0
248	20250304	153300	230235481	4175	4175	4175	4175	0
249	20250304	153200	230235481	4175	4175	4175	4175	0
250	20250304	153100	230235481	4175	4175	4175	4175	0
251	20250304	153000	230235481	4175	4175	4175	4175	118
252	20250304	152900	229742831	4175	4175	4175	4175	0
253	20250304	152800	229742831	4175	4175	4175	4175	0
254	20250304	152700	229742831	4175	4175	4175	4175	0
255	20250304	152600	229742831	4175	4175	4175	4175	0
256	20250304	152500	229742831	4175	4175	4175	4175	0
257	20250304	152400	229742831	4175	4175	4175	4175	0
258	20250304	152300	229742831	4175	4175	4175	4175	0
259	20250304	152200	229742831	4175	4175	4175	4175	0
260	20250304	152100	229742831	4175	4175	4175	4175	0
261	20250304	152000	229742831	4175	4175	4175	4175	0
262	20250304	151900	229742831	4175	4115	4175	4115	4801
263	20250304	151800	209956556	4110	4120	4120	4110	334
264	20250304	151700	208583756	4110	4115	4115	4110	1110
265	20250304	151600	204021106	4120	4120	4120	4120	6
266	20250304	151500	203996386	4120	4115	4120	4115	2
267	20250304	151400	203988151	4120	4120	4120	4120	100
268	20250304	151300	203576151	4120	4110	4120	4110	2
269	20250304	151200	203567921	4115	4110	4120	4110	261
270	20250304	151100	202494131	4115	4115	4115	4115	0
271	20250304	151000	202494131	4115	4115	4115	4115	222
272	20250304	150900	201580601	4120	4120	4120	4120	1
273	20250304	150800	201576481	4115	4115	4115	4115	0
274	20250304	150700	201576481	4115	4115	4120	4115	325
275	20250304	150600	200239101	4120	4120	4120	4120	0
276	20250304	150500	200239101	4120	4115	4120	4115	207
277	20250304	150400	199387261	4115	4115	4115	4115	0
278	20250304	150300	199387261	4115	4115	4115	4115	0
279	20250304	150200	199387261	4115	4115	4115	4115	54
280	20250304	150100	199165051	4120	4120	4120	4120	0
281	20250304	150000	199165051	4120	4120	4120	4120	0
282	20250304	145900	199165051	4120	4120	4120	4120	0
283	20250304	145800	199165051	4120	4120	4120	4120	0
284	20250304	145700	199165051	4120	4120	4120	4120	1
285	20250304	145600	199160931	4115	4115	4115	4115	51
286	20250304	145500	198951066	4120	4120	4120	4120	3
287	20250304	145400	198938706	4120	4120	4120	4120	483
288	20250304	145300	196948746	4120	4120	4120	4120	3
289	20250304	145200	196936386	4115	4115	4115	4115	36
290	20250304	145100	196788246	4115	4115	4115	4115	0
291	20250304	145000	196788246	4115	4115	4115	4115	20
292	20250304	144900	196705946	4120	4120	4120	4120	1
293	20250304	144800	196701826	4120	4120	4120	4120	550
294	20250304	144700	194435826	4110	4110	4110	4110	0
295	20250304	144600	194435826	4110	4110	4110	4110	0
296	20250304	144500	194435826	4110	4110	4110	4110	0
297	20250304	144400	194435826	4110	4110	4110	4110	201
298	20250304	144300	193609716	4110	4110	4110	4110	2
299	20250304	144200	193601496	4115	4120	4120	4115	366
300	20250304	144100	192095341	4120	4120	4120	4120	0
301	20250304	144000	192095341	4120	4120	4120	4120	0
302	20250304	143900	192095341	4120	4120	4120	4120	0
303	20250304	143800	192095341	4120	4120	4120	4120	0
304	20250304	143700	192095341	4120	4120	4120	4120	0
305	20250304	143600	192095341	4120	4120	4120	4120	266
306	20250304	143500	190999421	4120	4120	4120	4120	1
307	20250304	143400	190995301	4120	4120	4120	4120	100
308	20250304	143300	190583301	4120	4120	4120	4120	0
309	20250304	143200	190583301	4120	4120	4120	4120	0
310	20250304	143100	190583301	4120	4120	4120	4120	0
311	20250304	143000	190583301	4120	4120	4120	4115	596
312	20250304	142900	188129466	4120	4120	4120	4120	0
313	20250304	142800	188129466	4120	4120	4120	4120	30
314	20250304	142700	188005866	4115	4115	4115	4115	0
315	20250304	142600	188005866	4115	4115	4115	4115	0
316	20250304	142500	188005866	4115	4115	4115	4115	0
317	20250304	142400	188005866	4115	4115	4115	4115	0
318	20250304	142300	188005866	4115	4125	4125	4115	351
319	20250304	142200	186560416	4145	4145	4145	4145	0
320	20250304	142100	186560416	4145	4150	4150	4125	289
321	20250304	142000	185368116	4150	4150	4150	4150	0
322	20250304	141900	185368116	4150	4150	4150	4150	0
323	20250304	141800	185368116	4150	4135	4175	4130	484
324	20250304	141700	183367786	4135	4135	4135	4135	0
325	20250304	141600	183367786	4135	4135	4135	4135	0
326	20250304	141500	183367786	4135	4130	4135	4130	4
327	20250304	141400	183351251	4125	4125	4125	4125	19
328	20250304	141300	183272876	4125	4125	4125	4125	15
329	20250304	141200	183211001	4125	4125	4125	4125	0
330	20250304	141100	183211001	4125	4125	4125	4125	1
331	20250304	141000	183206876	4135	4135	4135	4135	0
332	20250304	140900	183206876	4135	4135	4135	4135	0
333	20250304	140800	183206876	4135	4135	4135	4135	0
334	20250304	140700	183206876	4135	4135	4135	4135	0
335	20250304	140600	183206876	4135	4135	4135	4135	0
336	20250304	140500	183206876	4135	4135	4135	4135	0
337	20250304	140400	183206876	4135	4135	4135	4135	0
338	20250304	140300	183206876	4135	4135	4135	4135	0
339	20250304	140200	183206876	4135	4135	4135	4135	1
340	20250304	140100	183202741	4125	4125	4125	4125	2
341	20250304	140000	183194491	4135	4135	4135	4135	0
342	20250304	135900	183194491	4135	4135	4135	4135	9
343	20250304	135800	183157276	4135	4135	4135	4135	0
344	20250304	135700	183157276	4135	4135	4135	4135	0
345	20250304	135600	183157276	4135	4135	4135	4120	71
346	20250304	135500	182864726	4135	4135	4135	4135	2
347	20250304	135400	182856456	4135	4135	4135	4135	0
348	20250304	135300	182856456	4135	4135	4135	4135	0
349	20250304	135200	182856456	4135	4135	4135	4135	1
350	20250304	135100	182852321	4115	4115	4115	4115	95
351	20250304	135000	182461396	4115	4120	4120	4115	154
352	20250304	134900	181827186	4125	4125	4125	4120	548
353	20250304	134800	179569346	4130	4132	4132	4130	2426
354	20250304	134700	169549946	4135	4130	4135	4130	37
355	20250304	134600	169397126	4140	4140	4140	4140	1
356	20250304	134500	169392986	4135	4135	4145	4130	24
357	20250304	134400	169293826	4135	4135	4135	4135	8
358	20250304	134300	169260746	4155	4140	4155	4140	2
359	20250304	134200	169252451	4155	4140	4155	4140	25
360	20250304	134100	169148606	4140	4140	4145	4140	201
361	20250304	134000	168316461	4140	4140	4140	4140	2
362	20250304	133900	168308181	4140	4140	4140	4140	0
363	20250304	133800	168308181	4140	4140	4140	4140	0
364	20250304	133700	168308181	4140	4140	4140	4140	0
365	20250304	133600	168308181	4140	4140	4140	4135	22
366	20250304	133500	168217106	4140	4140	4140	4140	0
367	20250304	133400	168217106	4140	4140	4140	4140	1
368	20250304	133300	168212966	4125	4125	4125	4125	0
369	20250304	133200	168212966	4125	4125	4125	4125	0
370	20250304	133100	168212966	4125	4125	4125	4125	0
371	20250304	133000	168212966	4125	4125	4125	4125	0
372	20250304	132900	168212966	4125	4125	4125	4125	0
373	20250304	132800	168212966	4125	4130	4130	4125	173
374	20250304	132700	167499276	4135	4135	4135	4135	0
375	20250304	132600	167499276	4135	4135	4135	4135	265
376	20250304	132500	166403501	4135	4135	4135	4135	0
377	20250304	132400	166403501	4135	4135	4135	4135	35
378	20250304	132300	166258776	4135	4135	4135	4135	0
379	20250304	132200	166258776	4135	4130	4135	4130	177
380	20250304	132100	165526976	4130	4130	4130	4130	16
381	20250304	132000	165460896	4125	4125	4125	4125	70
382	20250304	131900	165172146	4125	4125	4125	4125	0
383	20250304	131800	165172146	4125	4125	4125	4125	0
384	20250304	131700	165172146	4125	4125	4125	4125	42
385	20250304	131600	164998896	4135	4135	4135	4135	1
386	20250304	131500	164994761	4125	4125	4125	4125	0
387	20250304	131400	164994761	4125	4125	4125	4125	0
388	20250304	131300	164994761	4125	4125	4125	4125	2
389	20250304	131200	164986511	4110	4110	4110	4110	1
390	20250304	131100	164982401	4105	4125	4125	4105	2313
391	20250304	131000	155468611	4140	4140	4140	4140	0
392	20250304	130900	155468611	4140	4140	4140	4140	0
393	20250304	130800	155468611	4140	4140	4140	4140	0
394	20250304	130700	155468611	4140	4140	4140	4140	0
395	20250304	130600	155468611	4140	4140	4140	4140	0
396	20250304	130500	155468611	4140	4140	4140	4140	0
397	20250304	130400	155468611	4140	4140	4140	4140	0
398	20250304	130300	155468611	4140	4140	4140	4140	3
399	20250304	130200	155456191	4140	4140	4140	4140	0
400	20250304	130100	155456191	4140	4140	4140	4140	20
401	20250304	130000	155373391	4140	4140	4140	4140	1
402	20250304	125900	155369251	4140	4140	4140	4140	0
403	20250304	125800	155369251	4140	4140	4140	4140	120
404	20250304	125700	154872451	4140	4140	4140	4140	0
405	20250304	125600	154872451	4140	4140	4140	4140	0
406	20250304	125500	154872451	4140	4140	4140	4140	0
407	20250304	125400	154872451	4140	4140	4140	4140	20
408	20250304	125300	154789651	4135	4135	4135	4135	5
409	20250304	125200	154768976	4135	4135	4135	4135	0
410	20250304	125100	154768976	4135	4135	4135	4135	0
411	20250304	125000	154768976	4135	4135	4135	4135	0
412	20250304	124900	154768976	4135	4135	4135	4135	120
413	20250304	124800	154272776	4135	4135	4135	4135	0
414	20250304	124700	154272776	4135	4135	4135	4135	100
415	20250304	124600	153859276	4115	4115	4115	4115	42
416	20250304	124500	153686446	4115	4115	4115	4115	0
417	20250304	124400	153686446	4115	4115	4115	4115	0
418	20250304	124300	153686446	4115	4120	4120	4115	400
419	20250304	124200	152039471	4120	4125	4125	4120	762
420	20250304	124100	148899991	4125	4125	4125	4125	0
421	20250304	124000	148899991	4125	4125	4125	4125	2
422	20250304	123900	148891741	4125	4125	4125	4125	326
423	20250304	123800	147546991	4125	4125	4125	4125	0
424	20250304	123700	147546991	4125	4125	4125	4125	0
425	20250304	123600	147546991	4125	4125	4125	4125	78
426	20250304	123500	147225241	4130	4130	4130	4130	340
427	20250304	123400	145821041	4130	4130	4130	4130	0
428	20250304	123300	145821041	4130	4130	4130	4130	0
429	20250304	123200	145821041	4130	4130	4130	4130	0
430	20250304	123100	145821041	4130	4130	4130	4130	1
431	20250304	123000	145816911	4130	4130	4130	4130	50
432	20250304	122900	145610411	4130	4135	4135	4130	1829
433	20250304	122800	138056141	4135	4135	4135	4135	0
434	20250304	122700	138056141	4135	4135	4135	4135	0
435	20250304	122600	138056141	4135	4135	4135	4135	0
436	20250304	122500	138056141	4135	4135	4135	4135	0
437	20250304	122400	138056141	4135	4135	4135	4135	101
438	20250304	122300	137638506	4150	4150	4150	4150	0
439	20250304	122200	137638506	4150	4150	4150	4150	0
440	20250304	122100	137638506	4150	4140	4150	4140	4
441	20250304	122000	137621926	4140	4140	4140	4140	0
442	20250304	121900	137621926	4140	4140	4140	4140	2
443	20250304	121800	137613646	4135	4135	4135	4135	0
444	20250304	121700	137613646	4135	4135	4135	4135	0
445	20250304	121600	137613646	4135	4140	4140	4135	117
446	20250304	121500	137129781	4145	4145	4145	4145	1
447	20250304	121400	137125636	4145	4145	4145	4145	0
448	20250304	121300	137125636	4145	4145	4145	4145	1
449	20250304	121200	137121491	4150	4150	4150	4150	0
450	20250304	121100	137121491	4150	4150	4150	4150	480
451	20250304	121000	135129491	4150	4150	4150	4150	0
452	20250304	120900	135129491	4150	4150	4150	4150	0
453	20250304	120800	135129491	4150	4150	4150	4150	5
454	20250304	120700	135108741	4160	4160	4160	4160	0
455	20250304	120600	135108741	4160	4160	4160	4160	2
456	20250304	120500	135100421	4160	4160	4160	4160	0
457	20250304	120400	135100421	4160	4160	4160	4160	0
458	20250304	120300	135100421	4160	4160	4160	4160	0
459	20250304	120200	135100421	4160	4160	4160	4160	0
460	20250304	120100	135100421	4160	4145	4160	4130	1119
461	20250304	120000	130471871	4150	4150	4150	4150	0
462	20250304	115900	130471871	4150	4150	4150	4150	0
463	20250304	115800	130471871	4150	4150	4150	4150	0
464	20250304	115700	130471871	4150	4150	4150	4150	503
465	20250304	115600	128384421	4150	4150	4150	4150	0
466	20250304	115500	128384421	4150	4150	4150	4150	332
467	20250304	115400	127006621	4155	4150	4155	4150	111
468	20250304	115300	126545471	4150	4150	4150	4150	300
469	20250304	115200	125300471	4150	4150	4150	4150	212
470	20250304	115100	124420671	4150	4150	4150	4150	100
471	20250304	115000	124005671	4140	4140	4140	4140	0
472	20250304	114900	124005671	4140	4140	4140	4140	0
473	20250304	114800	124005671	4140	4140	4140	4140	0
474	20250304	114700	124005671	4140	4140	4140	4140	0
475	20250304	114600	124005671	4140	4140	4140	4140	0
476	20250304	114500	124005671	4140	4140	4140	4140	0
477	20250304	114400	124005671	4140	4140	4140	4140	0
478	20250304	114300	124005671	4140	4140	4140	4140	0
479	20250304	114200	124005671	4140	4140	4140	4140	0
480	20250304	114100	124005671	4140	4140	4140	4140	0
481	20250304	114000	124005671	4140	4140	4140	4140	0
482	20250304	113900	124005671	4140	4145	4160	4140	103
483	20250304	113800	123578176	4145	4145	4145	4145	0
484	20250304	113700	123578176	4145	4145	4145	4145	2
485	20250304	113600	123569886	4145	4145	4145	4145	8
486	20250304	113500	123536726	4145	4145	4145	4145	34
487	20250304	113400	123395796	4155	4155	4155	4155	0
488	20250304	113300	123395796	4155	4155	4155	4155	1
489	20250304	113200	123391641	4160	4160	4160	4160	0
490	20250304	113100	123391641	4160	4160	4160	4160	0
491	20250304	113000	123391641	4160	4160	4160	4160	0
492	20250304	112900	123391641	4160	4160	4160	4160	0
493	20250304	112800	123391641	4160	4160	4160	4160	0
494	20250304	112700	123391641	4160	4160	4160	4160	16
495	20250304	112600	123325081	4160	4160	4160	4160	0
496	20250304	112500	123325081	4160	4160	4160	4160	0
497	20250304	112400	123325081	4160	4160	4160	4160	0
498	20250304	112300	123325081	4160	4160	4160	4160	0
499	20250304	112200	123325081	4160	4160	4160	4160	0
500	20250304	112100	123325081	4160	4160	4160	4160	0
501	20250304	112000	123325081	4160	4160	4160	4160	46
502	20250304	111900	123133721	4160	4160	4160	4160	0
503	20250304	111800	123133721	4160	4160	4160	4160	0
504	20250304	111700	123133721	4160	4160	4160	4160	0
505	20250304	111600	123133721	4160	4160	4160	4160	0
506	20250304	111500	123133721	4160	4160	4160	4160	0
507	20250304	111400	123133721	4160	4160	4160	4160	0
508	20250304	111300	123133721	4160	4160	4160	4160	151
509	20250304	111200	122505561	4160	4160	4160	4160	30
510	20250304	111100	122380761	4160	4140	4160	4140	333
511	20250304	111000	121002121	4140	4140	4140	4140	144
512	20250304	110900	120405961	4140	4130	4140	4130	21
513	20250304	110800	120319031	4130	4130	4130	4130	0
514	20250304	110700	120319031	4130	4130	4130	4130	100
515	20250304	110600	119906031	4140	4140	4140	4140	1
516	20250304	110500	119901891	4140	4140	4140	4140	0
517	20250304	110400	119901891	4140	4140	4140	4140	0
518	20250304	110300	119901891	4140	4140	4140	4140	0
519	20250304	110200	119901891	4140	4140	4140	4140	2
520	20250304	110100	119893611	4140	4140	4140	4140	2
521	20250304	110000	119885331	4140	4140	4140	4140	1
522	20250304	105900	119881191	4130	4130	4130	4130	0
523	20250304	105800	119881191	4130	4130	4130	4130	0
524	20250304	105700	119881191	4130	4130	4130	4130	0
525	20250304	105600	119881191	4130	4130	4130	4130	0
526	20250304	105500	119881191	4130	4130	4130	4130	0
527	20250304	105400	119881191	4130	4130	4130	4130	100
528	20250304	105300	119468191	4130	4130	4130	4130	0
529	20250304	105200	119468191	4130	4130	4130	4130	3
530	20250304	105100	119455801	4130	4130	4130	4130	0
531	20250304	105000	119455801	4130	4130	4130	4130	0
532	20250304	104900	119455801	4130	4130	4130	4130	1496
533	20250304	104800	113277321	4155	4145	4155	4145	64
534	20250304	104700	113011551	4140	4140	4140	4140	0
535	20250304	104600	113011551	4140	4140	4140	4140	356
536	20250304	104500	111537711	4140	4140	4140	4140	48
537	20250304	104400	111338991	4140	4140	4140	4140	0
538	20250304	104300	111338991	4140	4140	4140	4140	0
539	20250304	104200	111338991	4140	4140	4140	4140	0
540	20250304	104100	111338991	4140	4140	4140	4140	1
541	20250304	104000	111334851	4140	4140	4140	4140	0
542	20250304	103900	111334851	4140	4140	4140	4140	0
543	20250304	103800	111334851	4140	4140	4140	4140	1
544	20250304	103700	111330711	4130	4130	4130	4130	97
545	20250304	103600	110930101	4130	4130	4130	4130	61
546	20250304	103500	110678171	4130	4130	4130	4130	0
547	20250304	103400	110678171	4130	4130	4130	4130	50
548	20250304	103300	110471671	4125	4125	4125	4125	0
549	20250304	103200	110471671	4125	4125	4125	4125	0
550	20250304	103100	110471671	4125	4125	4125	4125	0
551	20250304	103000	110471671	4125	4125	4125	4125	0
552	20250304	102900	110471671	4125	4125	4125	4125	97
553	20250304	102800	110071546	4130	4140	4140	4130	921
554	20250304	102700	106262271	4145	4145	4145	4145	0
555	20250304	102600	106262271	4145	4145	4145	4145	126
556	20250304	102500	105740001	4145	4145	4145	4145	293
557	20250304	102400	104525516	4160	4160	4160	4160	21
558	20250304	102300	104438156	4160	4155	4160	4155	323
559	20250304	102200	103094691	4155	4155	4155	4155	2
560	20250304	102100	103086381	4155	4155	4155	4155	0
561	20250304	102000	103086381	4155	4155	4155	4155	0
562	20250304	101900	103086381	4155	4155	4155	4155	0
563	20250304	101800	103086381	4155	4155	4155	4155	53
564	20250304	101700	102866166	4155	4155	4155	4155	1
565	20250304	101600	102862011	4160	4160	4160	4160	0
566	20250304	101500	102862011	4160	4160	4160	4160	0
567	20250304	101400	102862011	4160	4150	4160	4150	55
568	20250304	101300	102633311	4160	4140	4160	4140	76
569	20250304	101200	102318651	4140	4140	4140	4140	0
570	20250304	101100	102318651	4140	4140	4140	4140	0
571	20250304	101000	102318651	4140	4140	4140	4140	0
572	20250304	100900	102318651	4140	4145	4145	4140	538
573	20250304	100800	100089811	4150	4150	4150	4150	0
574	20250304	100700	100089811	4150	4150	4150	4150	303
575	20250304	100600	98832361	4160	4160	4160	4160	0
576	20250304	100500	98832361	4160	4160	4160	4160	0
577	20250304	100400	98832361	4160	4160	4160	4160	46
578	20250304	100300	98641001	4150	4150	4150	4150	0
579	20250304	100200	98641001	4150	4150	4150	4150	112
580	20250304	100100	98176201	4160	4160	4160	4160	0
581	20250304	100000	98176201	4160	4160	4160	4160	0
582	20250304	095900	98176201	4160	4160	4160	4160	0
583	20250304	095800	98176201	4160	4160	4160	4160	5
584	20250304	095700	98155401	4160	4160	4160	4160	15
585	20250304	095600	98093001	4160	4160	4160	4160	0
586	20250304	095500	98093001	4160	4160	4160	4155	177
587	20250304	095400	97356726	4145	4145	4145	4145	1535
588	20250304	095300	90994151	4145	4145	4145	4145	1352
589	20250304	095200	85390111	4150	4150	4150	4150	0
590	20250304	095100	85390111	4150	4150	4150	4150	0
591	20250304	095000	85390111	4150	4150	4150	4150	0
592	20250304	094900	85390111	4150	4150	4150	4150	52
593	20250304	094800	85174311	4160	4160	4160	4160	0
594	20250304	094700	85174311	4160	4155	4160	4155	637
595	20250304	094600	82524576	4160	4152	4160	4152	509
596	20250304	094500	80409505	4155	4155	4155	4155	106
597	20250304	094400	79969075	4160	4160	4160	4160	0
598	20250304	094300	79969075	4160	4160	4160	4160	82
599	20250304	094200	79627955	4145	4165	4165	4145	697
600	20250304	094100	76734465	4165	4165	4165	4165	1
601	20250304	094000	76730300	4155	4155	4155	4155	0
602	20250304	093900	76730300	4155	4155	4155	4155	1
603	20250304	093800	76726145	4155	4165	4165	4155	34
604	20250304	093700	76584750	4160	4160	4160	4160	0
605	20250304	093600	76584750	4160	4170	4170	4160	1115
606	20250304	093500	71936250	4170	4170	4170	4170	380
607	20250304	093400	70351650	4170	4170	4170	4170	0
608	20250304	093300	70351650	4170	4170	4170	4170	5
609	20250304	093200	70330800	4180	4180	4180	4180	5
610	20250304	093100	70309900	4180	4180	4180	4180	12
611	20250304	093000	70259740	4180	4170	4180	4170	66
612	20250304	092900	69984410	4150	4150	4150	4150	0
613	20250304	092800	69984410	4150	4150	4150	4150	10
614	20250304	092700	69942910	4145	4160	4160	4145	30
615	20250304	092600	69818425	4180	4180	4180	4180	1
616	20250304	092500	69814245	4150	4150	4150	4150	200
617	20250304	092400	68984245	4180	4180	4180	4180	5
618	20250304	092300	68963345	4180	4180	4180	4180	25
619	20250304	092200	68858845	4150	4155	4160	4150	2115
620	20250304	092100	60070725	4150	4150	4150	4150	225
621	20250304	092000	59136975	4135	4135	4135	4135	34
622	20250304	091900	58996385	4105	4105	4105	4105	0
623	20250304	091800	58996385	4105	4155	4155	4105	1001
624	20250304	091700	54882920	4105	4105	4105	4105	0
625	20250304	091600	54882920	4105	4105	4105	4105	0
626	20250304	091500	54882920	4105	4105	4105	4105	120
627	20250304	091400	54390320	4105	4155	4160	4105	101
628	20250304	091300	53970625	4160	4160	4160	4160	31
629	20250304	091200	53841665	4160	4160	4160	4160	70
630	20250304	091100	53550465	4160	4160	4160	4160	12
631	20250304	091000	53500545	4055	4095	4115	4055	3617
632	20250304	090900	38707670	4110	4105	4110	4080	218
633	20250304	090800	37817735	4110	4110	4115	4060	4020
634	20250304	090700	21334320	4115	4125	4130	4115	2297
635	20250304	090600	11879045	4130	4140	4140	4130	294
636	20250304	090500	10663975	4135	4150	4150	4135	71
637	20250304	090400	10370015	4150	4160	4160	4150	19
638	20250304	090300	10291115	4190	4160	4190	4140	391
639	20250304	090200	8666000	4190	4160	4190	4160	241
640	20250304	090100	7662720	4160	4160	4160	4160	0
641	20250304	090000	7662720	4160	4160	4160	4160	1842