KissMeData/124560/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202400	922005998	2970	2970	2970	2970	7178
3	20250304	202300	922005998	2970	2970	2970	2970	0
4	20250304	202200	922005998	2970	2970	2970	2970	0
5	20250304	202100	922005998	2970	2970	2970	2970	0
6	20250304	202000	922005998	2970	2970	2970	2970	0
7	20250304	201900	922005998	2970	2970	2970	2970	0
8	20250304	201800	922005998	2970	2970	2970	2970	0
9	20250304	201700	922005998	2970	2970	2970	2970	0
10	20250304	201600	922005998	2970	2970	2970	2970	0
11	20250304	201500	922005998	2970	2970	2970	2970	0
12	20250304	201400	922005998	2970	2970	2970	2970	0
13	20250304	201300	922005998	2970	2970	2970	2970	0
14	20250304	201200	922005998	2970	2970	2970	2970	0
15	20250304	201100	922005998	2970	2970	2970	2970	0
16	20250304	201000	922005998	2970	2970	2970	2970	0
17	20250304	200900	922005998	2970	2970	2970	2970	0
18	20250304	200800	922005998	2970	2970	2970	2970	0
19	20250304	200700	922005998	2970	2970	2970	2970	0
20	20250304	200600	922005998	2970	2970	2970	2970	0
21	20250304	200500	922005998	2970	2970	2970	2970	0
22	20250304	200400	922005998	2970	2970	2970	2970	0
23	20250304	200300	922005998	2970	2970	2970	2970	0
24	20250304	200200	922005998	2970	2970	2970	2970	0
25	20250304	200100	922005998	2970	2970	2970	2970	0
26	20250304	200000	922005998	2970	2970	2970	2970	0
27	20250304	195900	922005998	2970	2970	2970	2970	0
28	20250304	195800	922005998	2970	2970	2970	2970	0
29	20250304	195700	922005998	2970	2970	2970	2970	0
30	20250304	195600	922005998	2970	2970	2970	2970	0
31	20250304	195500	922005998	2970	2970	2970	2970	0
32	20250304	195400	922005998	2970	2970	2970	2970	7178
33	20250304	195300	922005998	2970	2970	2970	2970	0
34	20250304	195200	922005998	2970	2970	2970	2970	0
35	20250304	195100	922005998	2970	2970	2970	2970	0
36	20250304	195000	922005998	2970	2970	2970	2970	0
37	20250304	194900	922005998	2970	2970	2970	2970	0
38	20250304	194800	922005998	2970	2970	2970	2970	0
39	20250304	194700	922005998	2970	2970	2970	2970	0
40	20250304	194600	922005998	2970	2970	2970	2970	0
41	20250304	194500	922005998	2970	2970	2970	2970	0
42	20250304	194400	922005998	2970	2970	2970	2970	0
43	20250304	194300	922005998	2970	2970	2970	2970	0
44	20250304	194200	922005998	2970	2970	2970	2970	0
45	20250304	194100	922005998	2970	2970	2970	2970	0
46	20250304	194000	922005998	2970	2970	2970	2970	0
47	20250304	193900	922005998	2970	2970	2970	2970	0
48	20250304	193800	922005998	2970	2970	2970	2970	0
49	20250304	193700	922005998	2970	2970	2970	2970	0
50	20250304	193600	922005998	2970	2970	2970	2970	0
51	20250304	193500	922005998	2970	2970	2970	2970	0
52	20250304	193400	922005998	2970	2970	2970	2970	0
53	20250304	193300	922005998	2970	2970	2970	2970	0
54	20250304	193200	922005998	2970	2970	2970	2970	0
55	20250304	193100	922005998	2970	2970	2970	2970	0
56	20250304	193000	922005998	2970	2970	2970	2970	0
57	20250304	192900	922005998	2970	2970	2970	2970	0
58	20250304	192800	922005998	2970	2970	2970	2970	0
59	20250304	192700	922005998	2970	2970	2970	2970	0
60	20250304	192600	922005998	2970	2970	2970	2970	0
61	20250304	192500	922005998	2970	2970	2970	2970	0
62	20250304	192400	922005998	2970	2970	2970	2970	7178
63	20250304	192300	922005998	2970	2970	2970	2970	0
64	20250304	192200	922005998	2970	2970	2970	2970	0
65	20250304	192100	922005998	2970	2970	2970	2970	0
66	20250304	192000	922005998	2970	2970	2970	2970	0
67	20250304	191900	922005998	2970	2970	2970	2970	0
68	20250304	191800	922005998	2970	2970	2970	2970	0
69	20250304	191700	922005998	2970	2970	2970	2970	0
70	20250304	191600	922005998	2970	2970	2970	2970	0
71	20250304	191500	922005998	2970	2970	2970	2970	0
72	20250304	191400	922005998	2970	2970	2970	2970	0
73	20250304	191300	922005998	2970	2970	2970	2970	0
74	20250304	191200	922005998	2970	2970	2970	2970	0
75	20250304	191100	922005998	2970	2970	2970	2970	0
76	20250304	191000	922005998	2970	2970	2970	2970	0
77	20250304	190900	922005998	2970	2970	2970	2970	0
78	20250304	190800	922005998	2970	2970	2970	2970	0
79	20250304	190700	922005998	2970	2970	2970	2970	0
80	20250304	190600	922005998	2970	2970	2970	2970	0
81	20250304	190500	922005998	2970	2970	2970	2970	0
82	20250304	190400	922005998	2970	2970	2970	2970	0
83	20250304	190300	922005998	2970	2970	2970	2970	0
84	20250304	190200	922005998	2970	2970	2970	2970	0
85	20250304	190100	922005998	2970	2970	2970	2970	0
86	20250304	190000	922005998	2970	2970	2970	2970	0
87	20250304	185900	922005998	2970	2970	2970	2970	0
88	20250304	185800	922005998	2970	2970	2970	2970	0
89	20250304	185700	922005998	2970	2970	2970	2970	0
90	20250304	185600	922005998	2970	2970	2970	2970	0
91	20250304	185500	922005998	2970	2970	2970	2970	0
92	20250304	185400	922005998	2970	2970	2970	2970	7178
93	20250304	185300	922005998	2970	2970	2970	2970	0
94	20250304	185200	922005998	2970	2970	2970	2970	0
95	20250304	185100	922005998	2970	2970	2970	2970	0
96	20250304	185000	922005998	2970	2970	2970	2970	0
97	20250304	184900	922005998	2970	2970	2970	2970	0
98	20250304	184800	922005998	2970	2970	2970	2970	0
99	20250304	184700	922005998	2970	2970	2970	2970	0
100	20250304	184600	922005998	2970	2970	2970	2970	0
101	20250304	184500	922005998	2970	2970	2970	2970	0
102	20250304	184400	922005998	2970	2970	2970	2970	0
103	20250304	184300	922005998	2970	2970	2970	2970	0
104	20250304	184200	922005998	2970	2970	2970	2970	0
105	20250304	184100	922005998	2970	2970	2970	2970	0
106	20250304	184000	922005998	2970	2970	2970	2970	0
107	20250304	183900	922005998	2970	2970	2970	2970	0
108	20250304	183800	922005998	2970	2970	2970	2970	0
109	20250304	183700	922005998	2970	2970	2970	2970	0
110	20250304	183600	922005998	2970	2970	2970	2970	0
111	20250304	183500	922005998	2970	2970	2970	2970	0
112	20250304	183400	922005998	2970	2970	2970	2970	0
113	20250304	183300	922005998	2970	2970	2970	2970	0
114	20250304	183200	922005998	2970	2970	2970	2970	0
115	20250304	183100	922005998	2970	2970	2970	2970	0
116	20250304	183000	922005998	2970	2970	2970	2970	0
117	20250304	182900	922005998	2970	2970	2970	2970	0
118	20250304	182800	922005998	2970	2970	2970	2970	0
119	20250304	182700	922005998	2970	2970	2970	2970	0
120	20250304	182600	922005998	2970	2970	2970	2970	0
121	20250304	182500	922005998	2970	2970	2970	2970	0
122	20250304	182400	922005998	2970	2970	2970	2970	7178
123	20250304	182300	922005998	2970	2970	2970	2970	0
124	20250304	182200	922005998	2970	2970	2970	2970	0
125	20250304	182100	922005998	2970	2970	2970	2970	0
126	20250304	182000	922005998	2970	2970	2970	2970	0
127	20250304	181900	922005998	2970	2970	2970	2970	0
128	20250304	181800	922005998	2970	2970	2970	2970	0
129	20250304	181700	922005998	2970	2970	2970	2970	0
130	20250304	181600	922005998	2970	2970	2970	2970	0
131	20250304	181500	922005998	2970	2970	2970	2970	0
132	20250304	181400	922005998	2970	2970	2970	2970	0
133	20250304	181300	922005998	2970	2970	2970	2970	0
134	20250304	181200	922005998	2970	2970	2970	2970	0
135	20250304	181100	922005998	2970	2970	2970	2970	0
136	20250304	181000	922005998	2970	2970	2970	2970	0
137	20250304	180900	922005998	2970	2970	2970	2970	0
138	20250304	180800	922005998	2970	2970	2970	2970	0
139	20250304	180700	922005998	2970	2970	2970	2970	0
140	20250304	180600	922005998	2970	2970	2970	2970	0
141	20250304	180500	922005998	2970	2970	2970	2970	0
142	20250304	180400	922005998	2970	2970	2970	2970	0
143	20250304	180300	922005998	2970	2970	2970	2970	0
144	20250304	180200	922005998	2970	2970	2970	2970	0
145	20250304	180100	922005998	2970	2970	2970	2970	0
146	20250304	180000	922005998	2970	2970	2970	2970	0
147	20250304	175900	922005998	2970	2970	2970	2970	0
148	20250304	175800	922005998	2970	2970	2970	2970	0
149	20250304	175700	922005998	2970	2970	2970	2970	0
150	20250304	175600	922005998	2970	2970	2970	2970	0
151	20250304	175500	922005998	2970	2970	2970	2970	0
152	20250304	175400	922005998	2970	2970	2970	2970	7178
153	20250304	175300	922005998	2970	2970	2970	2970	0
154	20250304	175200	922005998	2970	2970	2970	2970	0
155	20250304	175100	922005998	2970	2970	2970	2970	0
156	20250304	175000	922005998	2970	2970	2970	2970	0
157	20250304	174900	922005998	2970	2970	2970	2970	0
158	20250304	174800	922005998	2970	2970	2970	2970	0
159	20250304	174700	922005998	2970	2970	2970	2970	0
160	20250304	174600	922005998	2970	2970	2970	2970	0
161	20250304	174500	922005998	2970	2970	2970	2970	0
162	20250304	174400	922005998	2970	2970	2970	2970	0
163	20250304	174300	922005998	2970	2970	2970	2970	0
164	20250304	174200	922005998	2970	2970	2970	2970	0
165	20250304	174100	922005998	2970	2970	2970	2970	0
166	20250304	174000	922005998	2970	2970	2970	2970	0
167	20250304	173900	922005998	2970	2970	2970	2970	0
168	20250304	173800	922005998	2970	2970	2970	2970	0
169	20250304	173700	922005998	2970	2970	2970	2970	0
170	20250304	173600	922005998	2970	2970	2970	2970	0
171	20250304	173500	922005998	2970	2970	2970	2970	0
172	20250304	173400	922005998	2970	2970	2970	2970	0
173	20250304	173300	922005998	2970	2970	2970	2970	0
174	20250304	173200	922005998	2970	2970	2970	2970	0
175	20250304	173100	922005998	2970	2970	2970	2970	0
176	20250304	173000	922005998	2970	2970	2970	2970	0
177	20250304	172900	922005998	2970	2970	2970	2970	0
178	20250304	172800	922005998	2970	2970	2970	2970	0
179	20250304	172700	922005998	2970	2970	2970	2970	0
180	20250304	172600	922005998	2970	2970	2970	2970	0
181	20250304	172500	922005998	2970	2970	2970	2970	0
182	20250304	172400	922005998	2970	2970	2970	2970	7178
183	20250304	172300	922005998	2970	2970	2970	2970	0
184	20250304	172200	922005998	2970	2970	2970	2970	0
185	20250304	172100	922005998	2970	2970	2970	2970	0
186	20250304	172000	922005998	2970	2970	2970	2970	0
187	20250304	171900	922005998	2970	2970	2970	2970	0
188	20250304	171800	922005998	2970	2970	2970	2970	0
189	20250304	171700	922005998	2970	2970	2970	2970	0
190	20250304	171600	922005998	2970	2970	2970	2970	0
191	20250304	171500	922005998	2970	2970	2970	2970	0
192	20250304	171400	922005998	2970	2970	2970	2970	0
193	20250304	171300	922005998	2970	2970	2970	2970	0
194	20250304	171200	922005998	2970	2970	2970	2970	0
195	20250304	171100	922005998	2970	2970	2970	2970	0
196	20250304	171000	922005998	2970	2970	2970	2970	0
197	20250304	170900	922005998	2970	2970	2970	2970	0
198	20250304	170800	922005998	2970	2970	2970	2970	0
199	20250304	170700	922005998	2970	2970	2970	2970	0
200	20250304	170600	922005998	2970	2970	2970	2970	0
201	20250304	170500	922005998	2970	2970	2970	2970	0
202	20250304	170400	922005998	2970	2970	2970	2970	0
203	20250304	170300	922005998	2970	2970	2970	2970	0
204	20250304	170200	922005998	2970	2970	2970	2970	0
205	20250304	170100	922005998	2970	2970	2970	2970	0
206	20250304	170000	922005998	2970	2970	2970	2970	0
207	20250304	165900	922005998	2970	2970	2970	2970	0
208	20250304	165800	922005998	2970	2970	2970	2970	0
209	20250304	165700	922005998	2970	2970	2970	2970	0
210	20250304	165600	922005998	2970	2970	2970	2970	0
211	20250304	165500	922005998	2970	2970	2970	2970	0
212	20250304	165400	922005998	2970	2970	2970	2970	7178
213	20250304	165300	922005998	2970	2970	2970	2970	0
214	20250304	165200	922005998	2970	2970	2970	2970	0
215	20250304	165100	922005998	2970	2970	2970	2970	0
216	20250304	165000	922005998	2970	2970	2970	2970	0
217	20250304	164900	922005998	2970	2970	2970	2970	0
218	20250304	164800	922005998	2970	2970	2970	2970	0
219	20250304	164700	922005998	2970	2970	2970	2970	0
220	20250304	164600	922005998	2970	2970	2970	2970	0
221	20250304	164500	922005998	2970	2970	2970	2970	0
222	20250304	164400	922005998	2970	2970	2970	2970	0
223	20250304	164300	922005998	2970	2970	2970	2970	0
224	20250304	164200	922005998	2970	2970	2970	2970	0
225	20250304	164100	922005998	2970	2970	2970	2970	0
226	20250304	164000	922005998	2970	2970	2970	2970	0
227	20250304	163900	922005998	2970	2970	2970	2970	0
228	20250304	163800	922005998	2970	2970	2970	2970	0
229	20250304	163700	922005998	2970	2970	2970	2970	0
230	20250304	163600	922005998	2970	2970	2970	2970	0
231	20250304	163500	922005998	2970	2970	2970	2970	0
232	20250304	163400	922005998	2970	2970	2970	2970	0
233	20250304	163300	922005998	2970	2970	2970	2970	0
234	20250304	163200	922005998	2970	2970	2970	2970	0
235	20250304	163100	922005998	2970	2970	2970	2970	0
236	20250304	163000	922005998	2970	2970	2970	2970	0
237	20250304	162900	922005998	2970	2970	2970	2970	0
238	20250304	162800	922005998	2970	2970	2970	2970	0
239	20250304	162700	922005998	2970	2970	2970	2970	0
240	20250304	162600	922005998	2970	2970	2970	2970	0
241	20250304	162500	922005998	2970	2970	2970	2970	0
242	20250304	162400	922005998	2970	2970	2970	2970	7178
243	20250304	162300	922005998	2970	2970	2970	2970	0
244	20250304	162200	922005998	2970	2970	2970	2970	0
245	20250304	162100	922005998	2970	2970	2970	2970	0
246	20250304	162000	922005998	2970	2970	2970	2970	0
247	20250304	161900	922005998	2970	2970	2970	2970	0
248	20250304	161800	922005998	2970	2970	2970	2970	0
249	20250304	161700	922005998	2970	2970	2970	2970	0
250	20250304	161600	922005998	2970	2970	2970	2970	0
251	20250304	161500	922005998	2970	2970	2970	2970	0
252	20250304	161400	922005998	2970	2970	2970	2970	0
253	20250304	161300	922005998	2970	2970	2970	2970	0
254	20250304	161200	922005998	2970	2970	2970	2970	0
255	20250304	161100	922005998	2970	2970	2970	2970	0
256	20250304	161000	922005998	2970	2970	2970	2970	0
257	20250304	160900	922005998	2970	2970	2970	2970	0
258	20250304	160800	922005998	2970	2970	2970	2970	0
259	20250304	160700	922005998	2970	2970	2970	2970	0
260	20250304	160600	922005998	2970	2970	2970	2970	0
261	20250304	160500	922005998	2970	2970	2970	2970	0
262	20250304	160400	922005998	2970	2970	2970	2970	0
263	20250304	160300	922005998	2970	2970	2970	2970	0
264	20250304	160200	922005998	2970	2970	2970	2970	0
265	20250304	160100	922005998	2970	2970	2970	2970	0
266	20250304	160000	922005998	2970	2970	2970	2970	0
267	20250304	155900	922005998	2970	2970	2970	2970	0
268	20250304	155800	922005998	2970	2970	2970	2970	0
269	20250304	155700	922005998	2970	2970	2970	2970	0
270	20250304	155600	922005998	2970	2970	2970	2970	0
271	20250304	155500	922005998	2970	2970	2970	2970	0
272	20250304	155400	922005998	2970	2970	2970	2970	7178
273	20250304	155300	922005998	2970	2970	2970	2970	0
274	20250304	155200	922005998	2970	2970	2970	2970	0
275	20250304	155100	922005998	2970	2970	2970	2970	0
276	20250304	155000	922005998	2970	2970	2970	2970	0
277	20250304	154900	922005998	2970	2970	2970	2970	0
278	20250304	154800	922005998	2970	2970	2970	2970	0
279	20250304	154700	922005998	2970	2970	2970	2970	0
280	20250304	154600	922005998	2970	2970	2970	2970	0
281	20250304	154500	922005998	2970	2970	2970	2970	0
282	20250304	154400	922005998	2970	2970	2970	2970	0
283	20250304	154300	922005998	2970	2970	2970	2970	0
284	20250304	154200	922005998	2970	2970	2970	2970	0
285	20250304	154100	922005998	2970	2970	2970	2970	0
286	20250304	154000	922005998	2970	2970	2970	2970	0
287	20250304	153900	922005998	2970	2970	2970	2970	0
288	20250304	153800	922005998	2970	2970	2970	2970	0
289	20250304	153700	922005998	2970	2970	2970	2970	0
290	20250304	153600	922005998	2970	2970	2970	2970	0
291	20250304	153500	922005998	2970	2970	2970	2970	0
292	20250304	153400	922005998	2970	2970	2970	2970	0
293	20250304	153300	922005998	2970	2970	2970	2970	0
294	20250304	153200	922005998	2970	2970	2970	2970	0
295	20250304	153100	922005998	2970	2970	2970	2970	0
296	20250304	153000	922005998	2970	2970	2970	2970	7178
297	20250304	152900	900687338	3000	3000	3000	3000	0
298	20250304	152800	900687338	3000	3000	3000	3000	0
299	20250304	152700	900687338	3000	3000	3000	3000	0
300	20250304	152600	900687338	3000	3000	3000	3000	0
301	20250304	152500	900687338	3000	3000	3000	3000	0
302	20250304	152400	900687338	3000	3000	3000	3000	0
303	20250304	152300	900687338	3000	3000	3000	3000	0
304	20250304	152200	900687338	3000	3000	3000	3000	0
305	20250304	152100	900687338	3000	3000	3000	3000	0
306	20250304	152000	900687338	3000	3000	3000	3000	0
307	20250304	151900	900687338	3000	2985	3000	2980	4089
308	20250304	151800	888477768	2980	2975	2980	2975	4777
309	20250304	151700	874263533	2975	2975	2975	2975	661
310	20250304	151600	872297058	2975	2965	2975	2965	583
311	20250304	151500	870565463	2970	2970	2970	2970	158
312	20250304	151400	870096203	2975	2970	2975	2970	209
313	20250304	151300	869475463	2970	2970	2970	2970	2219
314	20250304	151200	862885033	2970	2975	2975	2970	1215
315	20250304	151100	859276223	2980	2980	2980	2980	472
316	20250304	151000	857869663	2980	2980	2980	2980	386
317	20250304	150900	856719383	2975	2970	2975	2970	620
318	20250304	150800	854875133	2975	2975	2975	2975	1008
319	20250304	150700	851876333	2975	2970	2975	2965	1840
320	20250304	150600	846420123	2975	2975	2975	2975	202
321	20250304	150500	845819173	2980	2980	2980	2980	0
322	20250304	150400	845819173	2980	2980	2980	2980	0
323	20250304	150300	845819173	2980	2980	2980	2980	0
324	20250304	150200	845819173	2980	2980	2980	2980	0
325	20250304	150100	845819173	2980	2980	2980	2980	216
326	20250304	150000	845175493	2980	2980	2980	2980	0
327	20250304	145900	845175493	2980	2975	2980	2975	685
328	20250304	145800	843136148	2975	2975	2975	2975	601
329	20250304	145700	841348173	2975	2975	2975	2975	0
330	20250304	145600	841348173	2975	2975	2975	2975	0
331	20250304	145500	841348173	2975	2975	2975	2975	0
332	20250304	145400	841348173	2975	2975	2975	2975	0
333	20250304	145300	841348173	2975	2970	2975	2965	42
334	20250304	145200	841223508	2970	2970	2970	2970	429
335	20250304	145100	839949378	2975	2975	2975	2975	2
336	20250304	145000	839943428	2970	2965	2970	2965	1513
337	20250304	144900	835457318	2960	2965	2965	2960	6110
338	20250304	144800	817357948	2965	2970	2970	2965	863
339	20250304	144700	814798914	2970	2970	2970	2970	215
340	20250304	144600	814160364	2970	2970	2970	2970	355
341	20250304	144500	813106014	2970	2970	2970	2965	723
342	20250304	144400	810962204	2970	2970	2970	2970	421
343	20250304	144300	809711834	2975	2975	2975	2975	0
344	20250304	144200	809711834	2975	2975	2975	2975	220
345	20250304	144100	809057334	2975	2970	2975	2970	200
346	20250304	144000	808462429	2970	2970	2970	2970	220
347	20250304	143900	807809029	2965	2965	2965	2965	1000
348	20250304	143800	804844029	2960	2960	2960	2960	0
349	20250304	143700	804844029	2960	2960	2960	2960	500
350	20250304	143600	803364029	2960	2960	2960	2960	900
351	20250304	143500	800700029	2960	2960	2960	2960	50
352	20250304	143400	800552029	2970	2970	2970	2970	0
353	20250304	143300	800552029	2970	2970	2970	2970	90
354	20250304	143200	800284729	2970	2960	2970	2960	502
355	20250304	143100	798798789	2960	2970	2970	2960	6738
356	20250304	143000	778854269	2960	2960	2960	2960	0
357	20250304	142900	778854269	2960	2960	2960	2960	1472
358	20250304	142800	774497149	2970	2970	2970	2970	0
359	20250304	142700	774497149	2970	2970	2970	2970	170
360	20250304	142600	773992249	2970	2970	2970	2970	0
361	20250304	142500	773992249	2970	2970	2970	2970	50
362	20250304	142400	773843749	2975	2975	2975	2975	0
363	20250304	142300	773843749	2975	2975	2975	2975	547
364	20250304	142200	772216424	2960	2965	2975	2960	512
365	20250304	142100	770698249	2965	2965	2965	2965	0
366	20250304	142000	770698249	2965	2970	2970	2965	6734
367	20250304	141900	750727939	2970	2970	2970	2970	19
368	20250304	141800	750671509	2975	2975	2975	2975	301
369	20250304	141700	749776034	2975	2975	2975	2975	0
370	20250304	141600	749776034	2975	2975	2975	2975	221
371	20250304	141500	749118559	2975	2975	2975	2975	223
372	20250304	141400	748455134	2975	2975	2975	2975	251
373	20250304	141300	747708409	2975	2975	2975	2975	271
374	20250304	141200	746902184	2980	2980	2980	2980	0
375	20250304	141100	746902184	2980	2980	2980	2980	0
376	20250304	141000	746902184	2980	2980	2980	2980	0
377	20250304	140900	746902184	2980	2980	2980	2980	0
378	20250304	140800	746902184	2980	2980	2980	2980	215
379	20250304	140700	746261484	2970	2970	2975	2970	2221
380	20250304	140600	739663009	2970	2970	2970	2970	809
381	20250304	140500	737260279	2980	2985	2985	2980	2
382	20250304	140400	737254314	2970	2970	2970	2970	0
383	20250304	140300	737254314	2970	2970	2970	2970	1000
384	20250304	140200	734284314	2970	2970	2970	2970	4204
385	20250304	140100	721798434	2970	2970	2970	2970	0
386	20250304	140000	721798434	2970	2985	2985	2970	250
387	20250304	135900	721054684	2975	2975	2975	2975	880
388	20250304	135800	718436684	2970	2970	2970	2970	0
389	20250304	135700	718436684	2970	2970	2970	2970	0
390	20250304	135600	718436684	2970	2970	2970	2970	0
391	20250304	135500	718436684	2970	2970	2970	2970	0
392	20250304	135400	718436684	2970	2990	2990	2970	2975
393	20250304	135300	709590089	2990	2990	2990	2990	0
394	20250304	135200	709590089	2990	2990	2990	2990	0
395	20250304	135100	709590089	2990	2980	2990	2980	271
396	20250304	135000	708780299	2990	2990	2990	2990	0
397	20250304	134900	708780299	2990	2990	2990	2990	1
398	20250304	134800	708777309	2990	2990	2990	2990	441
399	20250304	134700	707458719	2990	2990	2990	2990	0
400	20250304	134600	707458719	2990	2990	2990	2990	0
401	20250304	134500	707458719	2990	2980	2990	2975	3902
402	20250304	134400	695845834	2990	2990	2990	2990	2
403	20250304	134300	695839854	2985	2985	2985	2985	200
404	20250304	134200	695242854	2985	2985	2985	2985	0
405	20250304	134100	695242854	2985	2985	2985	2985	180
406	20250304	134000	694705554	2985	2985	2985	2985	0
407	20250304	133900	694705554	2985	2985	2985	2985	200
408	20250304	133800	694108554	2985	2985	2985	2985	0
409	20250304	133700	694108554	2985	2985	2985	2985	0
410	20250304	133600	694108554	2985	2985	2985	2985	293
411	20250304	133500	693233949	2980	2980	2980	2980	1
412	20250304	133400	693230969	2985	2985	2985	2985	244
413	20250304	133300	692502629	2985	2985	2985	2985	100
414	20250304	133200	692204129	2985	2985	2985	2985	4
415	20250304	133100	692192189	2985	2985	2985	2985	290
416	20250304	133000	691326539	2985	2985	2985	2985	0
417	20250304	132900	691326539	2985	2985	2985	2980	696
418	20250304	132800	689251479	2985	2985	2985	2985	14
419	20250304	132700	689209689	2985	2985	2985	2985	237
420	20250304	132600	688502244	2985	2985	2985	2985	0
421	20250304	132500	688502244	2985	2980	2985	2980	287
422	20250304	132400	687646059	2975	2975	2975	2975	3000
423	20250304	132300	678721059	2980	2980	2980	2980	873
424	20250304	132200	676119519	2980	2980	2980	2980	500
425	20250304	132100	674629519	2980	2980	2980	2980	762
426	20250304	132000	672358759	2980	2980	2980	2980	100
427	20250304	131900	672060759	2980	2980	2980	2980	2363
428	20250304	131800	665019019	2970	2970	2970	2970	150
429	20250304	131700	664573519	2980	2980	2980	2980	290
430	20250304	131600	663709319	2970	2970	2970	2970	0
431	20250304	131500	663709319	2970	2980	2980	2970	194
432	20250304	131400	663131209	2980	2980	2980	2980	0
433	20250304	131300	663131209	2980	2980	2980	2980	231
434	20250304	131200	662442829	2980	2980	2980	2980	30
435	20250304	131100	662353429	2980	2980	2980	2980	0
436	20250304	131000	662353429	2980	2970	2980	2970	501
437	20250304	130900	660865449	2975	2975	2975	2975	500
438	20250304	130800	659377949	2975	2975	2975	2975	765
439	20250304	130700	657102074	2980	2980	2980	2980	1
440	20250304	130600	657099094	2980	2980	2980	2980	1
441	20250304	130500	657096114	2975	2975	2975	2975	0
442	20250304	130400	657096114	2975	2975	2975	2975	370
443	20250304	130300	655995364	2975	2980	2980	2975	346
444	20250304	130200	654964554	2980	2980	2980	2980	0
445	20250304	130100	654964554	2980	2980	2980	2980	0
446	20250304	130000	654964554	2980	2980	2980	2980	0
447	20250304	125900	654964554	2980	2980	2980	2980	200
448	20250304	125800	654368554	2980	2980	2980	2980	0
449	20250304	125700	654368554	2980	2980	2980	2980	0
450	20250304	125600	654368554	2980	2980	2980	2980	0
451	20250304	125500	654368554	2980	2980	2980	2980	0
452	20250304	125400	654368554	2980	2980	2980	2980	0
453	20250304	125300	654368554	2980	2975	2980	2975	270
454	20250304	125200	653565299	2975	2975	2975	2975	373
455	20250304	125100	652455624	2985	2985	2985	2985	1
456	20250304	125000	652452639	2980	2980	2980	2980	348
457	20250304	124900	651415599	2980	2980	2980	2980	384
458	20250304	124800	650271279	2985	2985	2985	2985	904
459	20250304	124700	647572839	2985	2985	2985	2985	2557
460	20250304	124600	639940194	2985	2985	2985	2985	0
461	20250304	124500	639940194	2985	2985	2985	2985	1700
462	20250304	124400	634865694	2985	2985	2985	2985	1
463	20250304	124300	634862709	2980	2980	2980	2980	0
464	20250304	124200	634862709	2980	2980	2980	2980	160
465	20250304	124100	634385909	2980	2980	2980	2980	0
466	20250304	124000	634385909	2980	2980	2980	2980	189
467	20250304	123900	633822689	2980	2980	2980	2980	1030
468	20250304	123800	630753289	2975	2975	2975	2975	0
469	20250304	123700	630753289	2975	2975	2975	2975	8
470	20250304	123600	630729489	2975	2975	2975	2975	0
471	20250304	123500	630729489	2975	2975	2975	2975	0
472	20250304	123400	630729489	2975	2975	2975	2975	291
473	20250304	123300	629863764	2975	2975	2975	2975	0
474	20250304	123200	629863764	2975	2975	2975	2975	310
475	20250304	123100	628941514	2975	2975	2975	2975	0
476	20250304	123000	628941514	2975	2975	2975	2975	0
477	20250304	122900	628941514	2975	2975	2975	2975	1185
478	20250304	122800	625416139	2975	2975	2975	2975	100
479	20250304	122700	625118639	2980	2980	2980	2980	831
480	20250304	122600	622642259	2970	2970	2970	2970	0
481	20250304	122500	622642259	2970	2970	2970	2970	0
482	20250304	122400	622642259	2970	2970	2970	2970	400
483	20250304	122300	621454259	2970	2970	2970	2970	0
484	20250304	122200	621454259	2970	2970	2970	2970	0
485	20250304	122100	621454259	2970	2975	2975	2970	1910
486	20250304	122000	615779799	2980	2980	2980	2980	0
487	20250304	121900	615779799	2980	2980	2980	2980	0
488	20250304	121800	615779799	2980	2980	2980	2980	2
489	20250304	121700	615773839	2980	2980	2980	2980	2
490	20250304	121600	615767879	2980	2980	2980	2980	0
491	20250304	121500	615767879	2980	2980	2980	2980	833
492	20250304	121400	613285539	2975	2975	2975	2975	100
493	20250304	121300	612988039	2975	2980	2980	2975	104
494	20250304	121200	612678629	2985	2985	2985	2985	0
495	20250304	121100	612678629	2985	2985	2985	2985	11
496	20250304	121000	612645794	2985	2985	2985	2985	0
497	20250304	120900	612645794	2985	2985	2985	2985	0
498	20250304	120800	612645794	2985	2985	2985	2985	0
499	20250304	120700	612645794	2985	2985	2985	2985	0
500	20250304	120600	612645794	2985	2975	2985	2975	95
501	20250304	120500	612362279	2975	2980	2980	2975	1958
502	20250304	120400	606529114	2980	2980	2980	2980	0
503	20250304	120300	606529114	2980	2980	2980	2980	1380
504	20250304	120200	602416714	2980	2980	2980	2980	2200
505	20250304	120100	595860714	2985	2985	2985	2985	0
506	20250304	120000	595860714	2985	2985	2985	2985	0
507	20250304	115900	595860714	2985	2985	2985	2985	0
508	20250304	115800	595860714	2985	2985	2985	2985	20
509	20250304	115700	595801014	2985	2987	2987	2985	73
510	20250304	115600	595583103	2990	2990	2990	2990	14
511	20250304	115500	595541243	2990	2990	2990	2990	4
512	20250304	115400	595529283	2985	2985	2985	2985	20
513	20250304	115300	595469583	2985	2985	2985	2985	22
514	20250304	115200	595403913	2980	2985	2985	2975	3593
515	20250304	115100	584708143	2985	2985	2985	2985	99
516	20250304	115000	584412628	2985	2985	2985	2985	0
517	20250304	114900	584412628	2985	2985	2985	2985	0
518	20250304	114800	584412628	2985	2985	2985	2985	0
519	20250304	114700	584412628	2985	2985	2985	2985	1
520	20250304	114600	584409643	2985	2990	2990	2985	160
521	20250304	114500	583931868	2990	2990	2990	2990	0
522	20250304	114400	583931868	2990	2980	2990	2980	4
523	20250304	114300	583919938	2980	2980	2980	2980	0
524	20250304	114200	583919938	2980	2980	2980	2980	0
525	20250304	114100	583919938	2980	2980	2980	2980	282
526	20250304	114000	583079578	2980	2980	2980	2980	500
527	20250304	113900	581589578	2980	2980	2980	2980	1
528	20250304	113800	581586598	2990	2990	2990	2990	0
529	20250304	113700	581586598	2990	2990	2990	2990	1
530	20250304	113600	581583608	2985	2985	2985	2985	1932
531	20250304	113500	575816588	2985	2985	2985	2985	28
532	20250304	113400	575733008	2985	2985	2985	2985	0
533	20250304	113300	575733008	2985	2985	2985	2985	0
534	20250304	113200	575733008	2985	2980	2985	2980	110
535	20250304	113100	575405158	2980	2980	2980	2980	0
536	20250304	113000	575405158	2980	2980	2980	2980	1
537	20250304	112900	575402178	2975	2975	2975	2975	0
538	20250304	112800	575402178	2975	2975	2975	2975	0
539	20250304	112700	575402178	2975	2975	2975	2975	0
540	20250304	112600	575402178	2975	2980	2980	2975	719
541	20250304	112500	573261793	2980	2980	2980	2980	0
542	20250304	112400	573261793	2980	2980	2980	2980	100
543	20250304	112300	572963793	2980	2980	2980	2980	0
544	20250304	112200	572963793	2980	2980	2980	2980	360
545	20250304	112100	571890993	2980	2980	2980	2980	0
546	20250304	112000	571890993	2980	2980	2980	2980	0
547	20250304	111900	571890993	2980	2980	2980	2980	700
548	20250304	111800	569804993	2985	2985	2985	2985	0
549	20250304	111700	569804993	2985	2985	2985	2985	100
550	20250304	111600	569506493	2985	2985	2985	2985	0
551	20250304	111500	569506493	2985	2985	2985	2985	157
552	20250304	111400	569037848	2970	2970	2970	2970	1
553	20250304	111300	569034878	2965	2965	2965	2965	0
554	20250304	111200	569034878	2965	2965	2965	2965	0
555	20250304	111100	569034878	2965	2965	2965	2965	77
556	20250304	111000	568806573	2960	2960	2960	2960	0
557	20250304	110900	568806573	2960	2985	2985	2960	6824
558	20250304	110800	548553048	2985	2985	2985	2985	585
559	20250304	110700	546806823	2985	2990	2990	2985	342
560	20250304	110600	545784743	2990	2995	2995	2990	893
561	20250304	110500	543114618	2995	2995	2995	2995	0
562	20250304	110400	543114618	2995	2995	2995	2995	0
563	20250304	110300	543114618	2995	2995	2995	2995	500
564	20250304	110200	541617118	2995	2995	2995	2995	209
565	20250304	110100	540991163	2995	2995	2995	2992	303
566	20250304	110000	540083684	2995	2995	2995	2995	69
567	20250304	105900	539877029	2990	2990	2990	2990	0
568	20250304	105800	539877029	2990	2990	2990	2990	229
569	20250304	105700	539192319	3000	3000	3000	3000	0
570	20250304	105600	539192319	3000	3000	3000	3000	1
571	20250304	105500	539189319	2990	2995	2995	2990	54
572	20250304	105400	539027709	3000	3000	3000	3000	1
573	20250304	105300	539024709	2990	2990	2990	2990	100
574	20250304	105200	538725709	2990	2995	3000	2990	813
575	20250304	105100	536291194	2990	2990	2990	2985	2399
576	20250304	105000	529118284	2985	2985	2985	2985	111
577	20250304	104900	528786949	2980	2980	2980	2980	100
578	20250304	104800	528488949	2990	2990	2990	2990	0
579	20250304	104700	528488949	2990	2990	2990	2990	0
580	20250304	104600	528488949	2990	2990	2990	2990	0
581	20250304	104500	528488949	2990	2990	2990	2990	0
582	20250304	104400	528488949	2990	2990	2990	2990	0
583	20250304	104300	528488949	2990	2990	2990	2990	0
584	20250304	104200	528488949	2990	2980	2990	2975	5001
585	20250304	104100	513604434	2985	2985	2985	2985	611
586	20250304	104000	511780599	2990	2990	2990	2990	0
587	20250304	103900	511780599	2990	2990	2990	2990	300
588	20250304	103800	510883599	2990	2990	2990	2990	69
589	20250304	103700	510677289	2990	2975	2990	2975	35
590	20250304	103600	510573149	2975	2975	2975	2975	0
591	20250304	103500	510573149	2975	2975	2975	2975	0
592	20250304	103400	510573149	2975	2980	2980	2975	10928
593	20250304	103300	478007714	2980	2980	2980	2980	200
594	20250304	103200	477411714	2980	2980	2980	2980	60
595	20250304	103100	477232914	2980	2980	2980	2980	0
596	20250304	103000	477232914	2980	2980	2980	2980	0
597	20250304	102900	477232914	2980	2980	2980	2980	0
598	20250304	102800	477232914	2980	2980	2980	2980	251
599	20250304	102700	476484934	2985	2985	2985	2985	897
600	20250304	102600	473807389	2990	2990	2990	2990	30
601	20250304	102500	473717689	2990	2990	3000	2990	138
602	20250304	102400	473305059	2990	2990	2990	2990	0
603	20250304	102300	473305059	2990	2995	2995	2990	3571
604	20250304	102200	462623494	2995	2995	2995	2995	350
605	20250304	102100	461575244	2995	2995	2995	2995	32
606	20250304	102000	461479404	2995	2995	2995	2995	1269
607	20250304	101900	457678749	2995	3000	3000	2995	1653
608	20250304	101800	452722249	3005	3005	3005	3005	0
609	20250304	101700	452722249	3005	3005	3005	3005	326
610	20250304	101600	451742619	3000	3005	3005	3000	111
611	20250304	101500	451409604	3005	3005	3005	3005	1
612	20250304	101400	451406599	3005	3005	3005	3005	115
613	20250304	101300	451061024	3000	3000	3000	3000	0
614	20250304	101200	451061024	3000	3000	3000	3000	301
615	20250304	101100	450158024	3010	3010	3010	3010	0
616	20250304	101000	450158024	3010	3005	3010	3005	817
617	20250304	100900	447700659	3005	3005	3005	3005	0
618	20250304	100800	447700659	3005	3005	3005	3005	27
619	20250304	100700	447619524	3010	3010	3010	3010	0
620	20250304	100600	447619524	3010	3010	3010	3010	1
621	20250304	100500	447616514	3000	2995	3000	2995	76
622	20250304	100400	447388879	2995	3010	3010	2995	2332
623	20250304	100300	440387774	3020	3005	3020	3005	3370
624	20250304	100200	430220149	3000	3005	3005	3000	3715
625	20250304	100100	419059094	3010	3005	3010	3005	1675
626	20250304	100000	414020844	3005	3005	3005	3005	294
627	20250304	095900	413137374	3010	3010	3010	3010	20
628	20250304	095800	413077174	3010	3010	3010	3010	166
629	20250304	095700	412577514	3010	3010	3010	3010	673
630	20250304	095600	410551784	3010	3010	3010	3000	664
631	20250304	095500	408555329	3010	3005	3010	3005	1930
632	20250304	095400	402755674	3005	3007	3007	3005	420
633	20250304	095300	401493564	3007	3007	3007	3007	1
634	20250304	095200	401490557	3000	2995	3000	2990	1400
635	20250304	095100	397295552	2995	2995	2995	2995	0
636	20250304	095000	397295552	2995	3000	3000	2995	2569
637	20250304	094900	389599722	3000	3000	3000	3000	819
638	20250304	094800	387142722	3010	3000	3010	3000	52
639	20250304	094700	386986712	3000	3010	3010	3000	696
640	20250304	094600	384897172	3000	3000	3000	3000	0
641	20250304	094500	384897172	3000	3000	3000	3000	0
642	20250304	094400	384897172	3000	3000	3000	3000	120
643	20250304	094300	384537172	3000	2995	3000	2995	1120
644	20250304	094200	381182417	3000	2995	3000	2995	632
645	20250304	094100	379288912	2995	2995	2995	2995	305
646	20250304	094000	378375437	3000	3000	3000	2995	1590
647	20250304	093900	373609062	3000	3000	3000	3000	1140
648	20250304	093800	370189062	3000	3000	3000	3000	454
649	20250304	093700	368827062	3000	3005	3005	3000	2647
650	20250304	093600	360876057	3000	3000	3000	3000	932
651	20250304	093500	358080057	3000	3000	3000	3000	1077
652	20250304	093400	354849057	3005	3010	3010	3000	2483
653	20250304	093300	347386947	3010	3015	3025	3010	7640
654	20250304	093200	324365002	3015	3020	3020	3015	470
655	20250304	093100	322947202	3020	3020	3020	3020	16
656	20250304	093000	322898882	3020	3040	3045	3000	7229
657	20250304	092900	300987117	3035	2990	3035	2990	19321
658	20250304	092800	242809492	2985	2975	2985	2975	5657
659	20250304	092700	225960707	2975	2985	2985	2975	421
660	20250304	092600	224706812	2980	2980	2980	2980	1
661	20250304	092500	224703832	2985	2980	2985	2980	2022
662	20250304	092400	218668462	2980	2975	2985	2970	1554
663	20250304	092300	214044292	2975	2985	2985	2955	2067
664	20250304	092200	207906502	2985	2980	2990	2980	1952
665	20250304	092100	202076362	2980	2980	2980	2980	437
666	20250304	092000	200774102	2970	2970	2975	2970	1715
667	20250304	091900	195675512	2975	2980	2980	2975	1700
668	20250304	091800	190614512	2980	2990	2990	2980	3454
669	20250304	091700	180309160	2980	2975	2980	2970	6822
670	20250304	091600	160007005	2970	2935	2975	2915	7741
671	20250304	091500	137132160	2935	2905	2935	2900	7903
672	20250304	091400	114030730	2905	2920	2925	2905	120
673	20250304	091300	113680640	2920	2900	2920	2900	698
674	20250304	091200	111643100	2900	2910	2910	2900	588
675	20250304	091100	109936210	2925	2925	2925	2925	0
676	20250304	091000	109936210	2925	2925	2925	2925	49
677	20250304	090900	109792885	2905	2940	2940	2905	1034
678	20250304	090800	106786605	2910	2925	2935	2910	250
679	20250304	090700	106055335	2935	2925	2935	2900	11824
680	20250304	090600	71684675	2910	2910	2910	2910	1394
681	20250304	090500	67628135	2910	2910	2910	2910	210
682	20250304	090400	67017035	2940	2920	2940	2905	8887
683	20250304	090300	41127360	2925	2920	2925	2920	980
684	20250304	090200	38265260	2920	2935	2935	2920	4118
685	20250304	090100	26182980	2920	2925	2925	2920	4332
686	20250304	090000	13533200	2925	2930	2930	2925	4420