KissMeData/187420/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203900	286711830	4125	4125	4125	4125	1427
3	20250304	203800	286711830	4125	4125	4125	4125	0
4	20250304	203700	286711830	4125	4125	4125	4125	0
5	20250304	203600	286711830	4125	4125	4125	4125	0
6	20250304	203500	286711830	4125	4125	4125	4125	0
7	20250304	203400	286711830	4125	4125	4125	4125	0
8	20250304	203300	286711830	4125	4125	4125	4125	0
9	20250304	203200	286711830	4125	4125	4125	4125	0
10	20250304	203100	286711830	4125	4125	4125	4125	0
11	20250304	203000	286711830	4125	4125	4125	4125	0
12	20250304	202900	286711830	4125	4125	4125	4125	0
13	20250304	202800	286711830	4125	4125	4125	4125	0
14	20250304	202700	286711830	4125	4125	4125	4125	0
15	20250304	202600	286711830	4125	4125	4125	4125	0
16	20250304	202500	286711830	4125	4125	4125	4125	0
17	20250304	202400	286711830	4125	4125	4125	4125	0
18	20250304	202300	286711830	4125	4125	4125	4125	0
19	20250304	202200	286711830	4125	4125	4125	4125	0
20	20250304	202100	286711830	4125	4125	4125	4125	0
21	20250304	202000	286711830	4125	4125	4125	4125	0
22	20250304	201900	286711830	4125	4125	4125	4125	0
23	20250304	201800	286711830	4125	4125	4125	4125	0
24	20250304	201700	286711830	4125	4125	4125	4125	0
25	20250304	201600	286711830	4125	4125	4125	4125	0
26	20250304	201500	286711830	4125	4125	4125	4125	0
27	20250304	201400	286711830	4125	4125	4125	4125	0
28	20250304	201300	286711830	4125	4125	4125	4125	0
29	20250304	201200	286711830	4125	4125	4125	4125	0
30	20250304	201100	286711830	4125	4125	4125	4125	0
31	20250304	201000	286711830	4125	4125	4125	4125	0
32	20250304	200900	286711830	4125	4125	4125	4125	1427
33	20250304	200800	286711830	4125	4125	4125	4125	0
34	20250304	200700	286711830	4125	4125	4125	4125	0
35	20250304	200600	286711830	4125	4125	4125	4125	0
36	20250304	200500	286711830	4125	4125	4125	4125	0
37	20250304	200400	286711830	4125	4125	4125	4125	0
38	20250304	200300	286711830	4125	4125	4125	4125	0
39	20250304	200200	286711830	4125	4125	4125	4125	0
40	20250304	200100	286711830	4125	4125	4125	4125	0
41	20250304	200000	286711830	4125	4125	4125	4125	0
42	20250304	195900	286711830	4125	4125	4125	4125	0
43	20250304	195800	286711830	4125	4125	4125	4125	0
44	20250304	195700	286711830	4125	4125	4125	4125	0
45	20250304	195600	286711830	4125	4125	4125	4125	0
46	20250304	195500	286711830	4125	4125	4125	4125	0
47	20250304	195400	286711830	4125	4125	4125	4125	0
48	20250304	195300	286711830	4125	4125	4125	4125	0
49	20250304	195200	286711830	4125	4125	4125	4125	0
50	20250304	195100	286711830	4125	4125	4125	4125	0
51	20250304	195000	286711830	4125	4125	4125	4125	0
52	20250304	194900	286711830	4125	4125	4125	4125	0
53	20250304	194800	286711830	4125	4125	4125	4125	0
54	20250304	194700	286711830	4125	4125	4125	4125	0
55	20250304	194600	286711830	4125	4125	4125	4125	0
56	20250304	194500	286711830	4125	4125	4125	4125	0
57	20250304	194400	286711830	4125	4125	4125	4125	0
58	20250304	194300	286711830	4125	4125	4125	4125	0
59	20250304	194200	286711830	4125	4125	4125	4125	0
60	20250304	194100	286711830	4125	4125	4125	4125	0
61	20250304	194000	286711830	4125	4125	4125	4125	0
62	20250304	193900	286711830	4125	4125	4125	4125	1427
63	20250304	193800	286711830	4125	4125	4125	4125	0
64	20250304	193700	286711830	4125	4125	4125	4125	0
65	20250304	193600	286711830	4125	4125	4125	4125	0
66	20250304	193500	286711830	4125	4125	4125	4125	0
67	20250304	193400	286711830	4125	4125	4125	4125	0
68	20250304	193300	286711830	4125	4125	4125	4125	0
69	20250304	193200	286711830	4125	4125	4125	4125	0
70	20250304	193100	286711830	4125	4125	4125	4125	0
71	20250304	193000	286711830	4125	4125	4125	4125	0
72	20250304	192900	286711830	4125	4125	4125	4125	0
73	20250304	192800	286711830	4125	4125	4125	4125	0
74	20250304	192700	286711830	4125	4125	4125	4125	0
75	20250304	192600	286711830	4125	4125	4125	4125	0
76	20250304	192500	286711830	4125	4125	4125	4125	0
77	20250304	192400	286711830	4125	4125	4125	4125	0
78	20250304	192300	286711830	4125	4125	4125	4125	0
79	20250304	192200	286711830	4125	4125	4125	4125	0
80	20250304	192100	286711830	4125	4125	4125	4125	0
81	20250304	192000	286711830	4125	4125	4125	4125	0
82	20250304	191900	286711830	4125	4125	4125	4125	0
83	20250304	191800	286711830	4125	4125	4125	4125	0
84	20250304	191700	286711830	4125	4125	4125	4125	0
85	20250304	191600	286711830	4125	4125	4125	4125	0
86	20250304	191500	286711830	4125	4125	4125	4125	0
87	20250304	191400	286711830	4125	4125	4125	4125	0
88	20250304	191300	286711830	4125	4125	4125	4125	0
89	20250304	191200	286711830	4125	4125	4125	4125	0
90	20250304	191100	286711830	4125	4125	4125	4125	0
91	20250304	191000	286711830	4125	4125	4125	4125	0
92	20250304	190900	286711830	4125	4125	4125	4125	1427
93	20250304	190800	286711830	4125	4125	4125	4125	0
94	20250304	190700	286711830	4125	4125	4125	4125	0
95	20250304	190600	286711830	4125	4125	4125	4125	0
96	20250304	190500	286711830	4125	4125	4125	4125	0
97	20250304	190400	286711830	4125	4125	4125	4125	0
98	20250304	190300	286711830	4125	4125	4125	4125	0
99	20250304	190200	286711830	4125	4125	4125	4125	0
100	20250304	190100	286711830	4125	4125	4125	4125	0
101	20250304	190000	286711830	4125	4125	4125	4125	0
102	20250304	185900	286711830	4125	4125	4125	4125	0
103	20250304	185800	286711830	4125	4125	4125	4125	0
104	20250304	185700	286711830	4125	4125	4125	4125	0
105	20250304	185600	286711830	4125	4125	4125	4125	0
106	20250304	185500	286711830	4125	4125	4125	4125	0
107	20250304	185400	286711830	4125	4125	4125	4125	0
108	20250304	185300	286711830	4125	4125	4125	4125	0
109	20250304	185200	286711830	4125	4125	4125	4125	0
110	20250304	185100	286711830	4125	4125	4125	4125	0
111	20250304	185000	286711830	4125	4125	4125	4125	0
112	20250304	184900	286711830	4125	4125	4125	4125	0
113	20250304	184800	286711830	4125	4125	4125	4125	0
114	20250304	184700	286711830	4125	4125	4125	4125	0
115	20250304	184600	286711830	4125	4125	4125	4125	0
116	20250304	184500	286711830	4125	4125	4125	4125	0
117	20250304	184400	286711830	4125	4125	4125	4125	0
118	20250304	184300	286711830	4125	4125	4125	4125	0
119	20250304	184200	286711830	4125	4125	4125	4125	0
120	20250304	184100	286711830	4125	4125	4125	4125	0
121	20250304	184000	286711830	4125	4125	4125	4125	0
122	20250304	183900	286711830	4125	4125	4125	4125	1427
123	20250304	183800	286711830	4125	4125	4125	4125	0
124	20250304	183700	286711830	4125	4125	4125	4125	0
125	20250304	183600	286711830	4125	4125	4125	4125	0
126	20250304	183500	286711830	4125	4125	4125	4125	0
127	20250304	183400	286711830	4125	4125	4125	4125	0
128	20250304	183300	286711830	4125	4125	4125	4125	0
129	20250304	183200	286711830	4125	4125	4125	4125	0
130	20250304	183100	286711830	4125	4125	4125	4125	0
131	20250304	183000	286711830	4125	4125	4125	4125	0
132	20250304	182900	286711830	4125	4125	4125	4125	0
133	20250304	182800	286711830	4125	4125	4125	4125	0
134	20250304	182700	286711830	4125	4125	4125	4125	0
135	20250304	182600	286711830	4125	4125	4125	4125	0
136	20250304	182500	286711830	4125	4125	4125	4125	0
137	20250304	182400	286711830	4125	4125	4125	4125	0
138	20250304	182300	286711830	4125	4125	4125	4125	0
139	20250304	182200	286711830	4125	4125	4125	4125	0
140	20250304	182100	286711830	4125	4125	4125	4125	0
141	20250304	182000	286711830	4125	4125	4125	4125	0
142	20250304	181900	286711830	4125	4125	4125	4125	0
143	20250304	181800	286711830	4125	4125	4125	4125	0
144	20250304	181700	286711830	4125	4125	4125	4125	0
145	20250304	181600	286711830	4125	4125	4125	4125	0
146	20250304	181500	286711830	4125	4125	4125	4125	0
147	20250304	181400	286711830	4125	4125	4125	4125	0
148	20250304	181300	286711830	4125	4125	4125	4125	0
149	20250304	181200	286711830	4125	4125	4125	4125	0
150	20250304	181100	286711830	4125	4125	4125	4125	0
151	20250304	181000	286711830	4125	4125	4125	4125	0
152	20250304	180900	286711830	4125	4125	4125	4125	1427
153	20250304	180800	286711830	4125	4125	4125	4125	0
154	20250304	180700	286711830	4125	4125	4125	4125	0
155	20250304	180600	286711830	4125	4125	4125	4125	0
156	20250304	180500	286711830	4125	4125	4125	4125	0
157	20250304	180400	286711830	4125	4125	4125	4125	0
158	20250304	180300	286711830	4125	4125	4125	4125	0
159	20250304	180200	286711830	4125	4125	4125	4125	0
160	20250304	180100	286711830	4125	4125	4125	4125	0
161	20250304	180000	286711830	4125	4125	4125	4125	0
162	20250304	175900	286711830	4125	4125	4125	4125	0
163	20250304	175800	286711830	4125	4125	4125	4125	0
164	20250304	175700	286711830	4125	4125	4125	4125	0
165	20250304	175600	286711830	4125	4125	4125	4125	0
166	20250304	175500	286711830	4125	4125	4125	4125	0
167	20250304	175400	286711830	4125	4125	4125	4125	0
168	20250304	175300	286711830	4125	4125	4125	4125	0
169	20250304	175200	286711830	4125	4125	4125	4125	0
170	20250304	175100	286711830	4125	4125	4125	4125	0
171	20250304	175000	286711830	4125	4125	4125	4125	0
172	20250304	174900	286711830	4125	4125	4125	4125	0
173	20250304	174800	286711830	4125	4125	4125	4125	0
174	20250304	174700	286711830	4125	4125	4125	4125	0
175	20250304	174600	286711830	4125	4125	4125	4125	0
176	20250304	174500	286711830	4125	4125	4125	4125	0
177	20250304	174400	286711830	4125	4125	4125	4125	0
178	20250304	174300	286711830	4125	4125	4125	4125	0
179	20250304	174200	286711830	4125	4125	4125	4125	0
180	20250304	174100	286711830	4125	4125	4125	4125	0
181	20250304	174000	286711830	4125	4125	4125	4125	0
182	20250304	173900	286711830	4125	4125	4125	4125	1427
183	20250304	173800	286711830	4125	4125	4125	4125	0
184	20250304	173700	286711830	4125	4125	4125	4125	0
185	20250304	173600	286711830	4125	4125	4125	4125	0
186	20250304	173500	286711830	4125	4125	4125	4125	0
187	20250304	173400	286711830	4125	4125	4125	4125	0
188	20250304	173300	286711830	4125	4125	4125	4125	0
189	20250304	173200	286711830	4125	4125	4125	4125	0
190	20250304	173100	286711830	4125	4125	4125	4125	0
191	20250304	173000	286711830	4125	4125	4125	4125	0
192	20250304	172900	286711830	4125	4125	4125	4125	0
193	20250304	172800	286711830	4125	4125	4125	4125	0
194	20250304	172700	286711830	4125	4125	4125	4125	0
195	20250304	172600	286711830	4125	4125	4125	4125	0
196	20250304	172500	286711830	4125	4125	4125	4125	0
197	20250304	172400	286711830	4125	4125	4125	4125	0
198	20250304	172300	286711830	4125	4125	4125	4125	0
199	20250304	172200	286711830	4125	4125	4125	4125	0
200	20250304	172100	286711830	4125	4125	4125	4125	0
201	20250304	172000	286711830	4125	4125	4125	4125	0
202	20250304	171900	286711830	4125	4125	4125	4125	0
203	20250304	171800	286711830	4125	4125	4125	4125	0
204	20250304	171700	286711830	4125	4125	4125	4125	0
205	20250304	171600	286711830	4125	4125	4125	4125	0
206	20250304	171500	286711830	4125	4125	4125	4125	0
207	20250304	171400	286711830	4125	4125	4125	4125	0
208	20250304	171300	286711830	4125	4125	4125	4125	0
209	20250304	171200	286711830	4125	4125	4125	4125	0
210	20250304	171100	286711830	4125	4125	4125	4125	0
211	20250304	171000	286711830	4125	4125	4125	4125	0
212	20250304	170900	286711830	4125	4125	4125	4125	1427
213	20250304	170800	286711830	4125	4125	4125	4125	0
214	20250304	170700	286711830	4125	4125	4125	4125	0
215	20250304	170600	286711830	4125	4125	4125	4125	0
216	20250304	170500	286711830	4125	4125	4125	4125	0
217	20250304	170400	286711830	4125	4125	4125	4125	0
218	20250304	170300	286711830	4125	4125	4125	4125	0
219	20250304	170200	286711830	4125	4125	4125	4125	0
220	20250304	170100	286711830	4125	4125	4125	4125	0
221	20250304	170000	286711830	4125	4125	4125	4125	0
222	20250304	165900	286711830	4125	4125	4125	4125	0
223	20250304	165800	286711830	4125	4125	4125	4125	0
224	20250304	165700	286711830	4125	4125	4125	4125	0
225	20250304	165600	286711830	4125	4125	4125	4125	0
226	20250304	165500	286711830	4125	4125	4125	4125	0
227	20250304	165400	286711830	4125	4125	4125	4125	0
228	20250304	165300	286711830	4125	4125	4125	4125	0
229	20250304	165200	286711830	4125	4125	4125	4125	0
230	20250304	165100	286711830	4125	4125	4125	4125	0
231	20250304	165000	286711830	4125	4125	4125	4125	0
232	20250304	164900	286711830	4125	4125	4125	4125	0
233	20250304	164800	286711830	4125	4125	4125	4125	0
234	20250304	164700	286711830	4125	4125	4125	4125	0
235	20250304	164600	286711830	4125	4125	4125	4125	0
236	20250304	164500	286711830	4125	4125	4125	4125	0
237	20250304	164400	286711830	4125	4125	4125	4125	0
238	20250304	164300	286711830	4125	4125	4125	4125	0
239	20250304	164200	286711830	4125	4125	4125	4125	0
240	20250304	164100	286711830	4125	4125	4125	4125	0
241	20250304	164000	286711830	4125	4125	4125	4125	0
242	20250304	163900	286711830	4125	4125	4125	4125	1427
243	20250304	163800	286711830	4125	4125	4125	4125	0
244	20250304	163700	286711830	4125	4125	4125	4125	0
245	20250304	163600	286711830	4125	4125	4125	4125	0
246	20250304	163500	286711830	4125	4125	4125	4125	0
247	20250304	163400	286711830	4125	4125	4125	4125	0
248	20250304	163300	286711830	4125	4125	4125	4125	0
249	20250304	163200	286711830	4125	4125	4125	4125	0
250	20250304	163100	286711830	4125	4125	4125	4125	0
251	20250304	163000	286711830	4125	4125	4125	4125	0
252	20250304	162900	286711830	4125	4125	4125	4125	0
253	20250304	162800	286711830	4125	4125	4125	4125	0
254	20250304	162700	286711830	4125	4125	4125	4125	0
255	20250304	162600	286711830	4125	4125	4125	4125	0
256	20250304	162500	286711830	4125	4125	4125	4125	0
257	20250304	162400	286711830	4125	4125	4125	4125	0
258	20250304	162300	286711830	4125	4125	4125	4125	0
259	20250304	162200	286711830	4125	4125	4125	4125	0
260	20250304	162100	286711830	4125	4125	4125	4125	0
261	20250304	162000	286711830	4125	4125	4125	4125	0
262	20250304	161900	286711830	4125	4125	4125	4125	0
263	20250304	161800	286711830	4125	4125	4125	4125	0
264	20250304	161700	286711830	4125	4125	4125	4125	0
265	20250304	161600	286711830	4125	4125	4125	4125	0
266	20250304	161500	286711830	4125	4125	4125	4125	0
267	20250304	161400	286711830	4125	4125	4125	4125	0
268	20250304	161300	286711830	4125	4125	4125	4125	0
269	20250304	161200	286711830	4125	4125	4125	4125	0
270	20250304	161100	286711830	4125	4125	4125	4125	0
271	20250304	161000	286711830	4125	4125	4125	4125	0
272	20250304	160900	286711830	4125	4125	4125	4125	1427
273	20250304	160800	286711830	4125	4125	4125	4125	0
274	20250304	160700	286711830	4125	4125	4125	4125	0
275	20250304	160600	286711830	4125	4125	4125	4125	0
276	20250304	160500	286711830	4125	4125	4125	4125	0
277	20250304	160400	286711830	4125	4125	4125	4125	0
278	20250304	160300	286711830	4125	4125	4125	4125	0
279	20250304	160200	286711830	4125	4125	4125	4125	0
280	20250304	160100	286711830	4125	4125	4125	4125	0
281	20250304	160000	286711830	4125	4125	4125	4125	0
282	20250304	155900	286711830	4125	4125	4125	4125	0
283	20250304	155800	286711830	4125	4125	4125	4125	0
284	20250304	155700	286711830	4125	4125	4125	4125	0
285	20250304	155600	286711830	4125	4125	4125	4125	0
286	20250304	155500	286711830	4125	4125	4125	4125	0
287	20250304	155400	286711830	4125	4125	4125	4125	0
288	20250304	155300	286711830	4125	4125	4125	4125	0
289	20250304	155200	286711830	4125	4125	4125	4125	0
290	20250304	155100	286711830	4125	4125	4125	4125	0
291	20250304	155000	286711830	4125	4125	4125	4125	0
292	20250304	154900	286711830	4125	4125	4125	4125	0
293	20250304	154800	286711830	4125	4125	4125	4125	0
294	20250304	154700	286711830	4125	4125	4125	4125	0
295	20250304	154600	286711830	4125	4125	4125	4125	0
296	20250304	154500	286711830	4125	4125	4125	4125	0
297	20250304	154400	286711830	4125	4125	4125	4125	0
298	20250304	154300	286711830	4125	4125	4125	4125	0
299	20250304	154200	286711830	4125	4125	4125	4125	0
300	20250304	154100	286711830	4125	4125	4125	4125	0
301	20250304	154000	286711830	4125	4125	4125	4125	0
302	20250304	153900	286711830	4125	4125	4125	4125	1427
303	20250304	153800	286711830	4125	4125	4125	4125	0
304	20250304	153700	286711830	4125	4125	4125	4125	0
305	20250304	153600	286711830	4125	4125	4125	4125	0
306	20250304	153500	286711830	4125	4125	4125	4125	0
307	20250304	153400	286711830	4125	4125	4125	4125	0
308	20250304	153300	286711830	4125	4125	4125	4125	0
309	20250304	153200	286711830	4125	4125	4125	4125	0
310	20250304	153100	286711830	4125	4125	4125	4125	0
311	20250304	153000	286711830	4125	4125	4125	4125	1427
312	20250304	152900	280825455	4140	4140	4140	4140	0
313	20250304	152800	280825455	4140	4140	4140	4140	0
314	20250304	152700	280825455	4140	4140	4140	4140	0
315	20250304	152600	280825455	4140	4140	4140	4140	0
316	20250304	152500	280825455	4140	4140	4140	4140	0
317	20250304	152400	280825455	4140	4140	4140	4140	0
318	20250304	152300	280825455	4140	4140	4140	4140	0
319	20250304	152200	280825455	4140	4140	4140	4140	0
320	20250304	152100	280825455	4140	4140	4140	4140	0
321	20250304	152000	280825455	4140	4140	4140	4140	0
322	20250304	151900	280825455	4140	4140	4140	4140	93
323	20250304	151800	280440435	4140	4140	4140	4140	400
324	20250304	151700	278784435	4140	4145	4145	4140	369
325	20250304	151600	277255180	4145	4145	4145	4145	144
326	20250304	151500	276658300	4145	4145	4145	4145	11
327	20250304	151400	276612705	4140	4135	4140	4135	585
328	20250304	151300	274191415	4155	4155	4155	4155	1
329	20250304	151200	274187260	4135	4145	4145	4135	1000
330	20250304	151100	270050915	4145	4145	4145	4145	0
331	20250304	151000	270050915	4145	4145	4145	4145	0
332	20250304	150900	270050915	4145	4145	4145	4145	101
333	20250304	150800	269632270	4145	4145	4145	4145	0
334	20250304	150700	269632270	4145	4145	4145	4145	0
335	20250304	150600	269632270	4145	4145	4145	4145	1
336	20250304	150500	269628125	4130	4145	4145	4130	8
337	20250304	150400	269595050	4130	4130	4130	4130	300
338	20250304	150300	268356050	4130	4135	4135	4130	50
339	20250304	150200	268149485	4130	4130	4130	4130	851
340	20250304	150100	264634855	4127	4127	4127	4127	0
341	20250304	150000	264634855	4127	4127	4127	4127	2
342	20250304	145900	264626601	4130	4130	4130	4130	13
343	20250304	145800	264572911	4130	4130	4130	4130	0
344	20250304	145700	264572911	4130	4130	4130	4130	0
345	20250304	145600	264572911	4130	4130	4130	4130	0
346	20250304	145500	264572911	4130	4130	4130	4130	0
347	20250304	145400	264572911	4130	4127	4130	4127	55
348	20250304	145300	264345776	4130	4130	4130	4130	0
349	20250304	145200	264345776	4130	4130	4130	4130	20
350	20250304	145100	264263176	4130	4130	4130	4130	0
351	20250304	145000	264263176	4130	4130	4130	4130	0
352	20250304	144900	264263176	4130	4130	4130	4130	34
353	20250304	144800	264122756	4130	4130	4130	4130	0
354	20250304	144700	264122756	4130	4130	4130	4130	0
355	20250304	144600	264122756	4130	4130	4130	4130	991
356	20250304	144500	260029926	4130	4130	4130	4130	5
357	20250304	144400	260009276	4120	4130	4130	4120	3217
358	20250304	144300	246724886	4130	4130	4130	4130	0
359	20250304	144200	246724886	4130	4145	4145	4130	333
360	20250304	144100	245348651	4145	4145	4145	4145	0
361	20250304	144000	245348651	4145	4145	4145	4145	0
362	20250304	143900	245348651	4145	4145	4145	4145	0
363	20250304	143800	245348651	4145	4145	4145	4145	0
364	20250304	143700	245348651	4145	4145	4145	4145	0
365	20250304	143600	245348651	4145	4145	4145	4145	0
366	20250304	143500	245348651	4145	4145	4145	4145	3
367	20250304	143400	245336216	4145	4145	4145	4145	0
368	20250304	143300	245336216	4145	4145	4145	4145	2
369	20250304	143200	245327926	4145	4145	4145	4145	10
370	20250304	143100	245286476	4150	4150	4150	4150	0
371	20250304	143000	245286476	4150	4150	4150	4150	0
372	20250304	142900	245286476	4150	4150	4150	4150	0
373	20250304	142800	245286476	4150	4150	4150	4150	0
374	20250304	142700	245286476	4150	4150	4150	4150	0
375	20250304	142600	245286476	4150	4150	4150	4150	0
376	20250304	142500	245286476	4150	4150	4150	4150	1
377	20250304	142400	245282326	4135	4135	4135	4135	0
378	20250304	142300	245282326	4135	4135	4135	4135	0
379	20250304	142200	245282326	4135	4135	4135	4135	0
380	20250304	142100	245282326	4135	4135	4135	4135	0
381	20250304	142000	245282326	4135	4135	4135	4135	0
382	20250304	141900	245282326	4135	4140	4140	4135	2000
383	20250304	141800	237012261	4140	4140	4140	4140	0
384	20250304	141700	237012261	4140	4140	4140	4140	0
385	20250304	141600	237012261	4140	4140	4140	4140	0
386	20250304	141500	237012261	4140	4140	4140	4140	0
387	20250304	141400	237012261	4140	4140	4140	4140	2
388	20250304	141300	237003981	4145	4145	4145	4145	382
389	20250304	141200	235420591	4145	4145	4145	4145	500
390	20250304	141100	233348091	4150	4150	4150	4150	854
391	20250304	141000	229803991	4155	4155	4155	4155	0
392	20250304	140900	229803991	4155	4155	4155	4155	0
393	20250304	140800	229803991	4155	4155	4155	4155	1
394	20250304	140700	229799836	4155	4155	4155	4155	0
395	20250304	140600	229799836	4155	4150	4155	4150	501
396	20250304	140500	227720681	4155	4155	4155	4155	0
397	20250304	140400	227720681	4155	4155	4155	4155	0
398	20250304	140300	227720681	4155	4155	4155	4155	0
399	20250304	140200	227720681	4155	4155	4155	4155	0
400	20250304	140100	227720681	4155	4155	4155	4155	0
401	20250304	140000	227720681	4155	4155	4155	4155	0
402	20250304	135900	227720681	4155	4155	4155	4155	0
403	20250304	135800	227720681	4155	4155	4155	4155	0
404	20250304	135700	227720681	4155	4155	4155	4155	0
405	20250304	135600	227720681	4155	4155	4155	4155	0
406	20250304	135500	227720681	4155	4155	4155	4155	13
407	20250304	135400	227666666	4155	4155	4155	4155	39
408	20250304	135300	227504621	4155	4155	4155	4155	0
409	20250304	135200	227504621	4155	4155	4155	4155	0
410	20250304	135100	227504621	4155	4155	4155	4155	0
411	20250304	135000	227504621	4155	4155	4155	4155	1
412	20250304	134900	227500466	4150	4150	4150	4150	0
413	20250304	134800	227500466	4150	4150	4150	4150	0
414	20250304	134700	227500466	4150	4150	4150	4150	132
415	20250304	134600	226952666	4150	4150	4150	4150	500
416	20250304	134500	224877666	4155	4155	4155	4155	0
417	20250304	134400	224877666	4155	4155	4155	4155	1
418	20250304	134300	224873511	4155	4155	4155	4155	30
419	20250304	134200	224748861	4150	4145	4150	4145	185
420	20250304	134100	223981966	4150	4150	4150	4150	500
421	20250304	134000	221906966	4160	4160	4160	4160	0
422	20250304	133900	221906966	4160	4160	4160	4160	8
423	20250304	133800	221873686	4160	4160	4160	4160	5
424	20250304	133700	221852886	4160	4160	4160	4160	5
425	20250304	133600	221832086	4150	4150	4150	4150	0
426	20250304	133500	221832086	4150	4150	4150	4150	0
427	20250304	133400	221832086	4150	4150	4150	4150	0
428	20250304	133300	221832086	4150	4150	4150	4150	0
429	20250304	133200	221832086	4150	4150	4150	4150	0
430	20250304	133100	221832086	4150	4150	4150	4150	0
431	20250304	133000	221832086	4150	4150	4150	4150	0
432	20250304	132900	221832086	4150	4150	4150	4150	145
433	20250304	132800	221230336	4140	4140	4140	4140	0
434	20250304	132700	221230336	4140	4155	4155	4140	470
435	20250304	132600	219282676	4165	4165	4165	4165	0
436	20250304	132500	219282676	4165	4160	4165	4160	6
437	20250304	132400	219257711	4160	4160	4160	4160	9
438	20250304	132300	219220271	4160	4160	4160	4160	0
439	20250304	132200	219220271	4160	4160	4160	4160	0
440	20250304	132100	219220271	4160	4157	4160	4155	530
441	20250304	132000	217015547	4160	4160	4160	4160	0
442	20250304	131900	217015547	4160	4160	4160	4160	0
443	20250304	131800	217015547	4160	4160	4160	4160	0
444	20250304	131700	217015547	4160	4160	4160	4160	0
445	20250304	131600	217015547	4160	4160	4160	4160	0
446	20250304	131500	217015547	4160	4160	4160	4160	20
447	20250304	131400	216932347	4155	4150	4155	4150	107
448	20250304	131300	216487797	4145	4145	4145	4145	215
449	20250304	131200	215596622	4145	4145	4145	4145	0
450	20250304	131100	215596622	4145	4145	4145	4145	7
451	20250304	131000	215567607	4145	4145	4145	4145	557
452	20250304	130900	213258842	4145	4145	4145	4145	24
453	20250304	130800	213159362	4145	4145	4145	4145	0
454	20250304	130700	213159362	4145	4145	4145	4145	0
455	20250304	130600	213159362	4145	4145	4145	4145	0
456	20250304	130500	213159362	4145	4145	4145	4145	33
457	20250304	130400	213022577	4145	4145	4145	4145	25
458	20250304	130300	212918952	4145	4145	4145	4145	0
459	20250304	130200	212918952	4145	4145	4145	4145	0
460	20250304	130100	212918952	4145	4145	4145	4145	7
461	20250304	130000	212889937	4135	4135	4135	4135	0
462	20250304	125900	212889937	4135	4135	4135	4135	0
463	20250304	125800	212889937	4135	4135	4135	4135	64
464	20250304	125700	212625297	4140	4145	4145	4140	99
465	20250304	125600	212215422	4145	4145	4145	4145	0
466	20250304	125500	212215422	4145	4145	4145	4145	1
467	20250304	125400	212211277	4140	4140	4140	4140	12
468	20250304	125300	212161597	4140	4140	4140	4140	0
469	20250304	125200	212161597	4140	4140	4140	4140	3
470	20250304	125100	212149177	4140	4140	4140	4140	1
471	20250304	125000	212145037	4145	4145	4145	4145	0
472	20250304	124900	212145037	4145	4145	4145	4145	0
473	20250304	124800	212145037	4145	4145	4145	4145	0
474	20250304	124700	212145037	4145	4145	4145	4145	0
475	20250304	124600	212145037	4145	4145	4145	4145	0
476	20250304	124500	212145037	4145	4145	4145	4145	101
477	20250304	124400	211726392	4145	4145	4145	4145	0
478	20250304	124300	211726392	4145	4145	4145	4145	0
479	20250304	124200	211726392	4145	4145	4145	4145	51
480	20250304	124100	211514997	4135	4135	4135	4135	0
481	20250304	124000	211514997	4135	4135	4135	4135	0
482	20250304	123900	211514997	4135	4135	4135	4135	250
483	20250304	123800	210481247	4155	4155	4155	4155	0
484	20250304	123700	210481247	4155	4155	4155	4155	0
485	20250304	123600	210481247	4155	4155	4155	4155	0
486	20250304	123500	210481247	4155	4155	4155	4155	1
487	20250304	123400	210477092	4125	4155	4155	4100	4883
488	20250304	123300	190380517	4155	4145	4155	4130	505
489	20250304	123200	188293722	4155	4155	4155	4155	0
490	20250304	123100	188293722	4155	4155	4155	4155	0
491	20250304	123000	188293722	4155	4150	4155	4150	3
492	20250304	122900	188281262	4150	4150	4150	4150	1
493	20250304	122800	188277112	4150	4150	4150	4150	0
494	20250304	122700	188277112	4150	4150	4150	4150	1
495	20250304	122600	188272962	4160	4160	4160	4160	0
496	20250304	122500	188272962	4160	4160	4160	4160	1
497	20250304	122400	188268802	4155	4155	4155	4155	0
498	20250304	122300	188268802	4155	4155	4155	4155	1
499	20250304	122200	188264647	4160	4160	4160	4160	1
500	20250304	122100	188260487	4135	4150	4150	4135	400
501	20250304	122000	186602782	4160	4160	4160	4160	21
502	20250304	121900	186515422	4150	4150	4150	4150	300
503	20250304	121800	185270422	4160	4160	4160	4160	0
504	20250304	121700	185270422	4160	4160	4160	4160	1
505	20250304	121600	185266262	4150	4150	4150	4150	60
506	20250304	121500	185017262	4160	4160	4160	4160	10
507	20250304	121400	184975662	4155	4155	4155	4155	3
508	20250304	121300	184963197	4160	4160	4160	4160	0
509	20250304	121200	184963197	4160	4160	4160	4160	0
510	20250304	121100	184963197	4160	4160	4160	4160	1
511	20250304	121000	184959037	4155	4155	4155	4155	0
512	20250304	120900	184959037	4155	4155	4155	4155	0
513	20250304	120800	184959037	4155	4155	4155	4155	0
514	20250304	120700	184959037	4155	4155	4155	4155	2
515	20250304	120600	184950727	4160	4160	4160	4160	0
516	20250304	120500	184950727	4160	4160	4160	4160	0
517	20250304	120400	184950727	4160	4160	4160	4160	0
518	20250304	120300	184950727	4160	4160	4160	4160	0
519	20250304	120200	184950727	4160	4160	4160	4160	0
520	20250304	120100	184950727	4160	4160	4160	4160	0
521	20250304	120000	184950727	4160	4160	4160	4160	0
522	20250304	115900	184950727	4160	4160	4160	4160	0
523	20250304	115800	184950727	4160	4160	4160	4160	0
524	20250304	115700	184950727	4160	4160	4160	4160	1
525	20250304	115600	184946567	4140	4140	4140	4140	0
526	20250304	115500	184946567	4140	4145	4145	4140	976
527	20250304	115400	180905892	4150	4150	4150	4150	0
528	20250304	115300	180905892	4150	4150	4150	4150	20
529	20250304	115200	180822892	4150	4150	4150	4150	8
530	20250304	115100	180789692	4155	4155	4155	4155	0
531	20250304	115000	180789692	4155	4155	4155	4155	0
532	20250304	114900	180789692	4155	4155	4155	4155	3
533	20250304	114800	180777227	4145	4145	4145	4145	0
534	20250304	114700	180777227	4145	4145	4145	4145	1
535	20250304	114600	180773082	4155	4155	4155	4155	0
536	20250304	114500	180773082	4155	4155	4155	4155	0
537	20250304	114400	180773082	4155	4155	4155	4155	1
538	20250304	114300	180768927	4140	4140	4140	4140	0
539	20250304	114200	180768927	4140	4140	4140	4140	0
540	20250304	114100	180768927	4140	4140	4140	4140	0
541	20250304	114000	180768927	4140	4140	4140	4140	1
542	20250304	113900	180764787	4160	4160	4160	4160	1
543	20250304	113800	180760627	4155	4155	4155	4155	0
544	20250304	113700	180760627	4155	4155	4155	4155	0
545	20250304	113600	180760627	4155	4150	4155	4150	627
546	20250304	113500	178157532	4135	4135	4135	4135	0
547	20250304	113400	178157532	4135	4135	4135	4135	0
548	20250304	113300	178157532	4135	4135	4135	4135	0
549	20250304	113200	178157532	4135	4140	4140	4135	50
550	20250304	113100	177950747	4150	4150	4150	4150	0
551	20250304	113000	177950747	4150	4150	4150	4150	0
552	20250304	112900	177950747	4150	4150	4150	4150	13
553	20250304	112800	177896797	4150	4150	4150	4150	3
554	20250304	112700	177884347	4150	4150	4150	4150	0
555	20250304	112600	177884347	4150	4150	4150	4150	1
556	20250304	112500	177880197	4150	4150	4150	4150	0
557	20250304	112400	177880197	4150	4150	4150	4150	0
558	20250304	112300	177880197	4150	4150	4150	4150	1
559	20250304	112200	177876047	4130	4130	4130	4130	830
560	20250304	112100	174448147	4125	4125	4125	4125	0
561	20250304	112000	174448147	4125	4125	4125	4125	0
562	20250304	111900	174448147	4125	4125	4125	4125	249
563	20250304	111800	173421022	4130	4130	4130	4130	1
564	20250304	111700	173416892	4100	4100	4100	4100	0
565	20250304	111600	173416892	4100	4145	4145	4100	3700
566	20250304	111500	158193762	4140	4140	4140	4140	0
567	20250304	111400	158193762	4140	4140	4140	4140	0
568	20250304	111300	158193762	4140	4140	4140	4140	0
569	20250304	111200	158193762	4140	4140	4140	4140	0
570	20250304	111100	158193762	4140	4145	4145	4140	180
571	20250304	111000	157448522	4145	4145	4145	4145	0
572	20250304	110900	157448522	4145	4145	4145	4145	0
573	20250304	110800	157448522	4145	4145	4145	4145	0
574	20250304	110700	157448522	4145	4145	4145	4145	2
575	20250304	110600	157440232	4150	4150	4150	4145	9
576	20250304	110500	157402912	4155	4155	4155	4155	0
577	20250304	110400	157402912	4155	4155	4155	4155	5
578	20250304	110300	157382137	4155	4150	4155	4150	17
579	20250304	110200	157311527	4150	4150	4150	4150	5
580	20250304	110100	157290777	4155	4155	4155	4155	0
581	20250304	110000	157290777	4155	4155	4155	4155	6
582	20250304	105900	157265847	4155	4155	4155	4155	60
583	20250304	105800	157016547	4155	4155	4155	4155	0
584	20250304	105700	157016547	4155	4155	4155	4155	6
585	20250304	105600	156991617	4155	4155	4155	4155	20
586	20250304	105500	156908517	4150	4150	4150	4150	328
587	20250304	105400	155547317	4150	4150	4150	4150	0
588	20250304	105300	155547317	4150	4150	4150	4150	0
589	20250304	105200	155547317	4150	4150	4150	4150	5
590	20250304	105100	155526567	4150	4150	4150	4150	0
591	20250304	105000	155526567	4150	4150	4150	4150	1
592	20250304	104900	155522417	4140	4140	4140	4140	0
593	20250304	104800	155522417	4140	4140	4140	4140	645
594	20250304	104700	152852117	4140	4140	4140	4140	0
595	20250304	104600	152852117	4140	4140	4140	4140	30
596	20250304	104500	152727917	4140	4140	4140	4140	0
597	20250304	104400	152727917	4140	4140	4140	4140	0
598	20250304	104300	152727917	4140	4120	4140	4120	4
599	20250304	104200	152711417	4125	4125	4125	4125	717
600	20250304	104100	149753792	4125	4125	4125	4125	0
601	20250304	104000	149753792	4125	4140	4140	4125	2515
602	20250304	103900	139363062	4140	4140	4140	4140	0
603	20250304	103800	139363062	4140	4140	4140	4140	1
604	20250304	103700	139358922	4145	4145	4145	4145	423
605	20250304	103600	137605587	4145	4145	4145	4145	0
606	20250304	103500	137605587	4145	4145	4145	4145	30
607	20250304	103400	137481237	4145	4145	4145	4145	0
608	20250304	103300	137481237	4145	4145	4145	4145	2
609	20250304	103200	137472947	4130	4130	4130	4130	0
610	20250304	103100	137472947	4130	4130	4130	4130	400
611	20250304	103000	135820947	4145	4145	4145	4145	0
612	20250304	102900	135820947	4145	4145	4145	4145	0
613	20250304	102800	135820947	4145	4145	4145	4145	1
614	20250304	102700	135816802	4145	4145	4145	4145	0
615	20250304	102600	135816802	4145	4145	4145	4145	240
616	20250304	102500	134822002	4150	4150	4150	4150	1
617	20250304	102400	134817852	4130	4130	4130	4130	0
618	20250304	102300	134817852	4130	4145	4145	4130	842
619	20250304	102200	131337192	4140	4140	4140	4140	3
620	20250304	102100	131324772	4150	4150	4150	4150	20
621	20250304	102000	131241772	4150	4150	4150	4150	6
622	20250304	101900	131216872	4155	4155	4155	4155	9
623	20250304	101800	131179477	4155	4155	4155	4155	4
624	20250304	101700	131162857	4155	4150	4155	4150	345
625	20250304	101600	129730607	4150	4145	4150	4145	343
626	20250304	101500	128308772	4145	4145	4145	4145	0
627	20250304	101400	128308772	4145	4145	4145	4145	4
628	20250304	101300	128292192	4130	4130	4130	4130	700
629	20250304	101200	125401192	4130	4130	4145	4130	171
630	20250304	101100	124694632	4145	4145	4145	4145	1
631	20250304	101000	124690487	4150	4135	4150	4130	2001
632	20250304	100900	116423792	4150	4150	4150	4150	7
633	20250304	100800	116394742	4135	4135	4135	4135	1310
634	20250304	100700	110977892	4165	4165	4165	4165	1
635	20250304	100600	110973727	4140	4140	4140	4140	305
636	20250304	100500	109711027	4145	4145	4145	4145	33
637	20250304	100400	109574242	4150	4150	4150	4150	201
638	20250304	100300	108740092	4165	4165	4165	4165	0
639	20250304	100200	108740092	4165	4165	4165	4165	0
640	20250304	100100	108740092	4165	4165	4165	4165	0
641	20250304	100000	108740092	4165	4165	4165	4140	199
642	20250304	095900	107916107	4160	4160	4160	4160	51
643	20250304	095800	107703947	4160	4165	4165	4155	151
644	20250304	095700	107076377	4160	4155	4160	4155	400
645	20250304	095600	105414042	4155	4155	4155	4155	3
646	20250304	095500	105401577	4155	4155	4155	4155	4
647	20250304	095400	105384957	4165	4145	4165	4140	706
648	20250304	095300	102461867	4170	4155	4170	4145	1716
649	20250304	095200	95339427	4155	4155	4155	4155	8
650	20250304	095100	95306187	4150	4145	4150	4145	172
651	20250304	095000	94592397	4150	4150	4150	4150	0
652	20250304	094900	94592397	4150	4150	4150	4150	35
653	20250304	094800	94447147	4150	4155	4155	4150	3
654	20250304	094700	94434687	4155	4155	4155	4155	5
655	20250304	094600	94413912	4155	4155	4155	4155	122
656	20250304	094500	93907002	4150	4150	4150	4150	731
657	20250304	094400	90873352	4155	4155	4155	4155	1
658	20250304	094300	90869197	4155	4155	4162	4155	500
659	20250304	094200	88791599	4152	4147	4152	4147	4
660	20250304	094100	88775001	4155	4155	4155	4155	50
661	20250304	094000	88567251	4147	4147	4147	4147	0
662	20250304	093900	88567251	4147	4147	4147	4147	26
663	20250304	093800	88459429	4140	4147	4147	4140	4
664	20250304	093700	88442855	4155	4145	4155	4145	23
665	20250304	093600	88347410	4145	4155	4155	4145	971
666	20250304	093500	84320050	4145	4135	4145	4110	412
667	20250304	093400	82616765	4105	4105	4105	4105	0
668	20250304	093300	82616765	4105	4105	4105	4105	4
669	20250304	093200	82600345	4100	4100	4100	4100	1219
670	20250304	093100	77602445	4100	4115	4115	4100	62
671	20250304	093000	77347925	4100	4125	4125	4100	1000
672	20250304	092900	73240760	4130	4130	4130	4130	0
673	20250304	092800	73240760	4130	4145	4145	4130	57
674	20250304	092700	73004540	4150	4150	4150	4150	0
675	20250304	092600	73004540	4150	4150	4150	4150	0
676	20250304	092500	73004540	4150	4145	4150	4145	63
677	20250304	092400	72743210	4155	4150	4155	4150	20
678	20250304	092300	72660125	4155	4155	4155	4155	224
679	20250304	092200	71729405	4155	4140	4155	4100	2062
680	20250304	092100	63256755	4170	4170	4170	4135	614
681	20250304	092000	60712245	4175	4205	4205	4175	210
682	20250304	091900	59833615	4210	4205	4210	4205	574
683	20250304	091800	57419695	4165	4200	4200	4165	18
684	20250304	091700	57344235	4200	4200	4200	4200	50
685	20250304	091600	57134235	4200	4215	4215	4155	492
686	20250304	091500	55088000	4215	4215	4215	4215	0
687	20250304	091400	55088000	4215	4215	4215	4215	0
688	20250304	091300	55088000	4215	4215	4215	4170	427
689	20250304	091200	53292865	4160	4220	4220	4160	364
690	20250304	091100	51773830	4220	4220	4225	4220	338
691	20250304	091000	50347445	4150	4150	4150	4150	92
692	20250304	090900	49965645	4150	4150	4180	4150	1152
693	20250304	090800	45184775	4150	4215	4215	4150	48
694	20250304	090700	44983430	4215	4135	4215	4135	691
695	20250304	090600	42125345	4135	4135	4135	4135	49
696	20250304	090500	41922730	4080	4195	4195	4015	5933
697	20250304	090400	17286505	4195	4215	4215	4195	331
698	20250304	090300	15897560	4200	4220	4270	4200	1991
699	20250304	090200	7521780	4225	4275	4275	4225	503
700	20250304	090100	5394500	4235	4235	4240	4230	117
701	20250304	090000	4899185	4240	4225	4240	4225	1106