KissMeData/244920/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210200	171343950	4055	4055	4055	4055	1086
3	20250304	210100	171343950	4055	4055	4055	4055	0
4	20250304	210000	171343950	4055	4055	4055	4055	0
5	20250304	205900	171343950	4055	4055	4055	4055	0
6	20250304	205800	171343950	4055	4055	4055	4055	0
7	20250304	205700	171343950	4055	4055	4055	4055	0
8	20250304	205600	171343950	4055	4055	4055	4055	0
9	20250304	205500	171343950	4055	4055	4055	4055	0
10	20250304	205400	171343950	4055	4055	4055	4055	0
11	20250304	205300	171343950	4055	4055	4055	4055	0
12	20250304	205200	171343950	4055	4055	4055	4055	0
13	20250304	205100	171343950	4055	4055	4055	4055	0
14	20250304	205000	171343950	4055	4055	4055	4055	0
15	20250304	204900	171343950	4055	4055	4055	4055	0
16	20250304	204800	171343950	4055	4055	4055	4055	0
17	20250304	204700	171343950	4055	4055	4055	4055	0
18	20250304	204600	171343950	4055	4055	4055	4055	0
19	20250304	204500	171343950	4055	4055	4055	4055	0
20	20250304	204400	171343950	4055	4055	4055	4055	0
21	20250304	204300	171343950	4055	4055	4055	4055	0
22	20250304	204200	171343950	4055	4055	4055	4055	0
23	20250304	204100	171343950	4055	4055	4055	4055	0
24	20250304	204000	171343950	4055	4055	4055	4055	0
25	20250304	203900	171343950	4055	4055	4055	4055	0
26	20250304	203800	171343950	4055	4055	4055	4055	0
27	20250304	203700	171343950	4055	4055	4055	4055	0
28	20250304	203600	171343950	4055	4055	4055	4055	0
29	20250304	203500	171343950	4055	4055	4055	4055	0
30	20250304	203400	171343950	4055	4055	4055	4055	0
31	20250304	203300	171343950	4055	4055	4055	4055	0
32	20250304	203200	171343950	4055	4055	4055	4055	1086
33	20250304	203100	171343950	4055	4055	4055	4055	0
34	20250304	203000	171343950	4055	4055	4055	4055	0
35	20250304	202900	171343950	4055	4055	4055	4055	0
36	20250304	202800	171343950	4055	4055	4055	4055	0
37	20250304	202700	171343950	4055	4055	4055	4055	0
38	20250304	202600	171343950	4055	4055	4055	4055	0
39	20250304	202500	171343950	4055	4055	4055	4055	0
40	20250304	202400	171343950	4055	4055	4055	4055	0
41	20250304	202300	171343950	4055	4055	4055	4055	0
42	20250304	202200	171343950	4055	4055	4055	4055	0
43	20250304	202100	171343950	4055	4055	4055	4055	0
44	20250304	202000	171343950	4055	4055	4055	4055	0
45	20250304	201900	171343950	4055	4055	4055	4055	0
46	20250304	201800	171343950	4055	4055	4055	4055	0
47	20250304	201700	171343950	4055	4055	4055	4055	0
48	20250304	201600	171343950	4055	4055	4055	4055	0
49	20250304	201500	171343950	4055	4055	4055	4055	0
50	20250304	201400	171343950	4055	4055	4055	4055	0
51	20250304	201300	171343950	4055	4055	4055	4055	0
52	20250304	201200	171343950	4055	4055	4055	4055	0
53	20250304	201100	171343950	4055	4055	4055	4055	0
54	20250304	201000	171343950	4055	4055	4055	4055	0
55	20250304	200900	171343950	4055	4055	4055	4055	0
56	20250304	200800	171343950	4055	4055	4055	4055	0
57	20250304	200700	171343950	4055	4055	4055	4055	0
58	20250304	200600	171343950	4055	4055	4055	4055	0
59	20250304	200500	171343950	4055	4055	4055	4055	0
60	20250304	200400	171343950	4055	4055	4055	4055	0
61	20250304	200300	171343950	4055	4055	4055	4055	0
62	20250304	200200	171343950	4055	4055	4055	4055	1086
63	20250304	200100	171343950	4055	4055	4055	4055	0
64	20250304	200000	171343950	4055	4055	4055	4055	0
65	20250304	195900	171343950	4055	4055	4055	4055	0
66	20250304	195800	171343950	4055	4055	4055	4055	0
67	20250304	195700	171343950	4055	4055	4055	4055	0
68	20250304	195600	171343950	4055	4055	4055	4055	0
69	20250304	195500	171343950	4055	4055	4055	4055	0
70	20250304	195400	171343950	4055	4055	4055	4055	0
71	20250304	195300	171343950	4055	4055	4055	4055	0
72	20250304	195200	171343950	4055	4055	4055	4055	0
73	20250304	195100	171343950	4055	4055	4055	4055	0
74	20250304	195000	171343950	4055	4055	4055	4055	0
75	20250304	194900	171343950	4055	4055	4055	4055	0
76	20250304	194800	171343950	4055	4055	4055	4055	0
77	20250304	194700	171343950	4055	4055	4055	4055	0
78	20250304	194600	171343950	4055	4055	4055	4055	0
79	20250304	194500	171343950	4055	4055	4055	4055	0
80	20250304	194400	171343950	4055	4055	4055	4055	0
81	20250304	194300	171343950	4055	4055	4055	4055	0
82	20250304	194200	171343950	4055	4055	4055	4055	0
83	20250304	194100	171343950	4055	4055	4055	4055	0
84	20250304	194000	171343950	4055	4055	4055	4055	0
85	20250304	193900	171343950	4055	4055	4055	4055	0
86	20250304	193800	171343950	4055	4055	4055	4055	0
87	20250304	193700	171343950	4055	4055	4055	4055	0
88	20250304	193600	171343950	4055	4055	4055	4055	0
89	20250304	193500	171343950	4055	4055	4055	4055	0
90	20250304	193400	171343950	4055	4055	4055	4055	0
91	20250304	193300	171343950	4055	4055	4055	4055	0
92	20250304	193200	171343950	4055	4055	4055	4055	1086
93	20250304	193100	171343950	4055	4055	4055	4055	0
94	20250304	193000	171343950	4055	4055	4055	4055	0
95	20250304	192900	171343950	4055	4055	4055	4055	0
96	20250304	192800	171343950	4055	4055	4055	4055	0
97	20250304	192700	171343950	4055	4055	4055	4055	0
98	20250304	192600	171343950	4055	4055	4055	4055	0
99	20250304	192500	171343950	4055	4055	4055	4055	0
100	20250304	192400	171343950	4055	4055	4055	4055	0
101	20250304	192300	171343950	4055	4055	4055	4055	0
102	20250304	192200	171343950	4055	4055	4055	4055	0
103	20250304	192100	171343950	4055	4055	4055	4055	0
104	20250304	192000	171343950	4055	4055	4055	4055	0
105	20250304	191900	171343950	4055	4055	4055	4055	0
106	20250304	191800	171343950	4055	4055	4055	4055	0
107	20250304	191700	171343950	4055	4055	4055	4055	0
108	20250304	191600	171343950	4055	4055	4055	4055	0
109	20250304	191500	171343950	4055	4055	4055	4055	0
110	20250304	191400	171343950	4055	4055	4055	4055	0
111	20250304	191300	171343950	4055	4055	4055	4055	0
112	20250304	191200	171343950	4055	4055	4055	4055	0
113	20250304	191100	171343950	4055	4055	4055	4055	0
114	20250304	191000	171343950	4055	4055	4055	4055	0
115	20250304	190900	171343950	4055	4055	4055	4055	0
116	20250304	190800	171343950	4055	4055	4055	4055	0
117	20250304	190700	171343950	4055	4055	4055	4055	0
118	20250304	190600	171343950	4055	4055	4055	4055	0
119	20250304	190500	171343950	4055	4055	4055	4055	0
120	20250304	190400	171343950	4055	4055	4055	4055	0
121	20250304	190300	171343950	4055	4055	4055	4055	0
122	20250304	190200	171343950	4055	4055	4055	4055	1086
123	20250304	190100	171343950	4055	4055	4055	4055	0
124	20250304	190000	171343950	4055	4055	4055	4055	0
125	20250304	185900	171343950	4055	4055	4055	4055	0
126	20250304	185800	171343950	4055	4055	4055	4055	0
127	20250304	185700	171343950	4055	4055	4055	4055	0
128	20250304	185600	171343950	4055	4055	4055	4055	0
129	20250304	185500	171343950	4055	4055	4055	4055	0
130	20250304	185400	171343950	4055	4055	4055	4055	0
131	20250304	185300	171343950	4055	4055	4055	4055	0
132	20250304	185200	171343950	4055	4055	4055	4055	0
133	20250304	185100	171343950	4055	4055	4055	4055	0
134	20250304	185000	171343950	4055	4055	4055	4055	0
135	20250304	184900	171343950	4055	4055	4055	4055	0
136	20250304	184800	171343950	4055	4055	4055	4055	0
137	20250304	184700	171343950	4055	4055	4055	4055	0
138	20250304	184600	171343950	4055	4055	4055	4055	0
139	20250304	184500	171343950	4055	4055	4055	4055	0
140	20250304	184400	171343950	4055	4055	4055	4055	0
141	20250304	184300	171343950	4055	4055	4055	4055	0
142	20250304	184200	171343950	4055	4055	4055	4055	0
143	20250304	184100	171343950	4055	4055	4055	4055	0
144	20250304	184000	171343950	4055	4055	4055	4055	0
145	20250304	183900	171343950	4055	4055	4055	4055	0
146	20250304	183800	171343950	4055	4055	4055	4055	0
147	20250304	183700	171343950	4055	4055	4055	4055	0
148	20250304	183600	171343950	4055	4055	4055	4055	0
149	20250304	183500	171343950	4055	4055	4055	4055	0
150	20250304	183400	171343950	4055	4055	4055	4055	0
151	20250304	183300	171343950	4055	4055	4055	4055	0
152	20250304	183200	171343950	4055	4055	4055	4055	1086
153	20250304	183100	171343950	4055	4055	4055	4055	0
154	20250304	183000	171343950	4055	4055	4055	4055	0
155	20250304	182900	171343950	4055	4055	4055	4055	0
156	20250304	182800	171343950	4055	4055	4055	4055	0
157	20250304	182700	171343950	4055	4055	4055	4055	0
158	20250304	182600	171343950	4055	4055	4055	4055	0
159	20250304	182500	171343950	4055	4055	4055	4055	0
160	20250304	182400	171343950	4055	4055	4055	4055	0
161	20250304	182300	171343950	4055	4055	4055	4055	0
162	20250304	182200	171343950	4055	4055	4055	4055	0
163	20250304	182100	171343950	4055	4055	4055	4055	0
164	20250304	182000	171343950	4055	4055	4055	4055	0
165	20250304	181900	171343950	4055	4055	4055	4055	0
166	20250304	181800	171343950	4055	4055	4055	4055	0
167	20250304	181700	171343950	4055	4055	4055	4055	0
168	20250304	181600	171343950	4055	4055	4055	4055	0
169	20250304	181500	171343950	4055	4055	4055	4055	0
170	20250304	181400	171343950	4055	4055	4055	4055	0
171	20250304	181300	171343950	4055	4055	4055	4055	0
172	20250304	181200	171343950	4055	4055	4055	4055	0
173	20250304	181100	171343950	4055	4055	4055	4055	0
174	20250304	181000	171343950	4055	4055	4055	4055	0
175	20250304	180900	171343950	4055	4055	4055	4055	0
176	20250304	180800	171343950	4055	4055	4055	4055	0
177	20250304	180700	171343950	4055	4055	4055	4055	0
178	20250304	180600	171343950	4055	4055	4055	4055	0
179	20250304	180500	171343950	4055	4055	4055	4055	0
180	20250304	180400	171343950	4055	4055	4055	4055	0
181	20250304	180300	171343950	4055	4055	4055	4055	0
182	20250304	180200	171343950	4055	4055	4055	4055	1086
183	20250304	180100	171343950	4055	4055	4055	4055	0
184	20250304	180000	171343950	4055	4055	4055	4055	0
185	20250304	175900	171343950	4055	4055	4055	4055	0
186	20250304	175800	171343950	4055	4055	4055	4055	0
187	20250304	175700	171343950	4055	4055	4055	4055	0
188	20250304	175600	171343950	4055	4055	4055	4055	0
189	20250304	175500	171343950	4055	4055	4055	4055	0
190	20250304	175400	171343950	4055	4055	4055	4055	0
191	20250304	175300	171343950	4055	4055	4055	4055	0
192	20250304	175200	171343950	4055	4055	4055	4055	0
193	20250304	175100	171343950	4055	4055	4055	4055	0
194	20250304	175000	171343950	4055	4055	4055	4055	0
195	20250304	174900	171343950	4055	4055	4055	4055	0
196	20250304	174800	171343950	4055	4055	4055	4055	0
197	20250304	174700	171343950	4055	4055	4055	4055	0
198	20250304	174600	171343950	4055	4055	4055	4055	0
199	20250304	174500	171343950	4055	4055	4055	4055	0
200	20250304	174400	171343950	4055	4055	4055	4055	0
201	20250304	174300	171343950	4055	4055	4055	4055	0
202	20250304	174200	171343950	4055	4055	4055	4055	0
203	20250304	174100	171343950	4055	4055	4055	4055	0
204	20250304	174000	171343950	4055	4055	4055	4055	0
205	20250304	173900	171343950	4055	4055	4055	4055	0
206	20250304	173800	171343950	4055	4055	4055	4055	0
207	20250304	173700	171343950	4055	4055	4055	4055	0
208	20250304	173600	171343950	4055	4055	4055	4055	0
209	20250304	173500	171343950	4055	4055	4055	4055	0
210	20250304	173400	171343950	4055	4055	4055	4055	0
211	20250304	173300	171343950	4055	4055	4055	4055	0
212	20250304	173200	171343950	4055	4055	4055	4055	1086
213	20250304	173100	171343950	4055	4055	4055	4055	0
214	20250304	173000	171343950	4055	4055	4055	4055	0
215	20250304	172900	171343950	4055	4055	4055	4055	0
216	20250304	172800	171343950	4055	4055	4055	4055	0
217	20250304	172700	171343950	4055	4055	4055	4055	0
218	20250304	172600	171343950	4055	4055	4055	4055	0
219	20250304	172500	171343950	4055	4055	4055	4055	0
220	20250304	172400	171343950	4055	4055	4055	4055	0
221	20250304	172300	171343950	4055	4055	4055	4055	0
222	20250304	172200	171343950	4055	4055	4055	4055	0
223	20250304	172100	171343950	4055	4055	4055	4055	0
224	20250304	172000	171343950	4055	4055	4055	4055	0
225	20250304	171900	171343950	4055	4055	4055	4055	0
226	20250304	171800	171343950	4055	4055	4055	4055	0
227	20250304	171700	171343950	4055	4055	4055	4055	0
228	20250304	171600	171343950	4055	4055	4055	4055	0
229	20250304	171500	171343950	4055	4055	4055	4055	0
230	20250304	171400	171343950	4055	4055	4055	4055	0
231	20250304	171300	171343950	4055	4055	4055	4055	0
232	20250304	171200	171343950	4055	4055	4055	4055	0
233	20250304	171100	171343950	4055	4055	4055	4055	0
234	20250304	171000	171343950	4055	4055	4055	4055	0
235	20250304	170900	171343950	4055	4055	4055	4055	0
236	20250304	170800	171343950	4055	4055	4055	4055	0
237	20250304	170700	171343950	4055	4055	4055	4055	0
238	20250304	170600	171343950	4055	4055	4055	4055	0
239	20250304	170500	171343950	4055	4055	4055	4055	0
240	20250304	170400	171343950	4055	4055	4055	4055	0
241	20250304	170300	171343950	4055	4055	4055	4055	0
242	20250304	170200	171343950	4055	4055	4055	4055	1086
243	20250304	170100	171343950	4055	4055	4055	4055	0
244	20250304	170000	171343950	4055	4055	4055	4055	0
245	20250304	165900	171343950	4055	4055	4055	4055	0
246	20250304	165800	171343950	4055	4055	4055	4055	0
247	20250304	165700	171343950	4055	4055	4055	4055	0
248	20250304	165600	171343950	4055	4055	4055	4055	0
249	20250304	165500	171343950	4055	4055	4055	4055	0
250	20250304	165400	171343950	4055	4055	4055	4055	0
251	20250304	165300	171343950	4055	4055	4055	4055	0
252	20250304	165200	171343950	4055	4055	4055	4055	0
253	20250304	165100	171343950	4055	4055	4055	4055	0
254	20250304	165000	171343950	4055	4055	4055	4055	0
255	20250304	164900	171343950	4055	4055	4055	4055	0
256	20250304	164800	171343950	4055	4055	4055	4055	0
257	20250304	164700	171343950	4055	4055	4055	4055	0
258	20250304	164600	171343950	4055	4055	4055	4055	0
259	20250304	164500	171343950	4055	4055	4055	4055	0
260	20250304	164400	171343950	4055	4055	4055	4055	0
261	20250304	164300	171343950	4055	4055	4055	4055	0
262	20250304	164200	171343950	4055	4055	4055	4055	0
263	20250304	164100	171343950	4055	4055	4055	4055	0
264	20250304	164000	171343950	4055	4055	4055	4055	0
265	20250304	163900	171343950	4055	4055	4055	4055	0
266	20250304	163800	171343950	4055	4055	4055	4055	0
267	20250304	163700	171343950	4055	4055	4055	4055	0
268	20250304	163600	171343950	4055	4055	4055	4055	0
269	20250304	163500	171343950	4055	4055	4055	4055	0
270	20250304	163400	171343950	4055	4055	4055	4055	0
271	20250304	163300	171343950	4055	4055	4055	4055	0
272	20250304	163200	171343950	4055	4055	4055	4055	1086
273	20250304	163100	171343950	4055	4055	4055	4055	0
274	20250304	163000	171343950	4055	4055	4055	4055	0
275	20250304	162900	171343950	4055	4055	4055	4055	0
276	20250304	162800	171343950	4055	4055	4055	4055	0
277	20250304	162700	171343950	4055	4055	4055	4055	0
278	20250304	162600	171343950	4055	4055	4055	4055	0
279	20250304	162500	171343950	4055	4055	4055	4055	0
280	20250304	162400	171343950	4055	4055	4055	4055	0
281	20250304	162300	171343950	4055	4055	4055	4055	0
282	20250304	162200	171343950	4055	4055	4055	4055	0
283	20250304	162100	171343950	4055	4055	4055	4055	0
284	20250304	162000	171343950	4055	4055	4055	4055	0
285	20250304	161900	171343950	4055	4055	4055	4055	0
286	20250304	161800	171343950	4055	4055	4055	4055	0
287	20250304	161700	171343950	4055	4055	4055	4055	0
288	20250304	161600	171343950	4055	4055	4055	4055	0
289	20250304	161500	171343950	4055	4055	4055	4055	0
290	20250304	161400	171343950	4055	4055	4055	4055	0
291	20250304	161300	171343950	4055	4055	4055	4055	0
292	20250304	161200	171343950	4055	4055	4055	4055	0
293	20250304	161100	171343950	4055	4055	4055	4055	0
294	20250304	161000	171343950	4055	4055	4055	4055	0
295	20250304	160900	171343950	4055	4055	4055	4055	0
296	20250304	160800	171343950	4055	4055	4055	4055	0
297	20250304	160700	171343950	4055	4055	4055	4055	0
298	20250304	160600	171343950	4055	4055	4055	4055	0
299	20250304	160500	171343950	4055	4055	4055	4055	0
300	20250304	160400	171343950	4055	4055	4055	4055	0
301	20250304	160300	171343950	4055	4055	4055	4055	0
302	20250304	160200	171343950	4055	4055	4055	4055	1086
303	20250304	160100	171343950	4055	4055	4055	4055	0
304	20250304	160000	171343950	4055	4055	4055	4055	0
305	20250304	155900	171343950	4055	4055	4055	4055	0
306	20250304	155800	171343950	4055	4055	4055	4055	0
307	20250304	155700	171343950	4055	4055	4055	4055	0
308	20250304	155600	171343950	4055	4055	4055	4055	0
309	20250304	155500	171343950	4055	4055	4055	4055	0
310	20250304	155400	171343950	4055	4055	4055	4055	0
311	20250304	155300	171343950	4055	4055	4055	4055	0
312	20250304	155200	171343950	4055	4055	4055	4055	0
313	20250304	155100	171343950	4055	4055	4055	4055	0
314	20250304	155000	171343950	4055	4055	4055	4055	0
315	20250304	154900	171343950	4055	4055	4055	4055	0
316	20250304	154800	171343950	4055	4055	4055	4055	0
317	20250304	154700	171343950	4055	4055	4055	4055	0
318	20250304	154600	171343950	4055	4055	4055	4055	0
319	20250304	154500	171343950	4055	4055	4055	4055	0
320	20250304	154400	171343950	4055	4055	4055	4055	0
321	20250304	154300	171343950	4055	4055	4055	4055	0
322	20250304	154200	171343950	4055	4055	4055	4055	0
323	20250304	154100	171343950	4055	4055	4055	4055	0
324	20250304	154000	171343950	4055	4055	4055	4055	0
325	20250304	153900	171343950	4055	4055	4055	4055	0
326	20250304	153800	171343950	4055	4055	4055	4055	0
327	20250304	153700	171343950	4055	4055	4055	4055	0
328	20250304	153600	171343950	4055	4055	4055	4055	0
329	20250304	153500	171343950	4055	4055	4055	4055	0
330	20250304	153400	171343950	4055	4055	4055	4055	0
331	20250304	153300	171343950	4055	4055	4055	4055	0
332	20250304	153200	171343950	4055	4055	4055	4055	1086
333	20250304	153100	171343950	4055	4055	4055	4055	0
334	20250304	153000	171343950	4055	4055	4055	4055	1086
335	20250304	152900	166940220	4035	4035	4035	4035	0
336	20250304	152800	166940220	4035	4035	4035	4035	0
337	20250304	152700	166940220	4035	4035	4035	4035	0
338	20250304	152600	166940220	4035	4035	4035	4035	0
339	20250304	152500	166940220	4035	4035	4035	4035	0
340	20250304	152400	166940220	4035	4035	4035	4035	0
341	20250304	152300	166940220	4035	4035	4035	4035	0
342	20250304	152200	166940220	4035	4035	4035	4035	0
343	20250304	152100	166940220	4035	4035	4035	4035	0
344	20250304	152000	166940220	4035	4035	4035	4035	0
345	20250304	151900	166940220	4035	4035	4035	4035	0
346	20250304	151800	166940220	4035	4035	4035	4035	0
347	20250304	151700	166940220	4035	4035	4035	4035	108
348	20250304	151600	166504440	4040	4040	4040	4040	122
349	20250304	151500	166011560	4045	4045	4045	4045	0
350	20250304	151400	166011560	4045	4045	4045	4045	101
351	20250304	151300	165603015	4045	4045	4045	4040	302
352	20250304	151200	164382425	4050	4050	4050	4050	0
353	20250304	151100	164382425	4050	4050	4050	4050	0
354	20250304	151000	164382425	4050	4050	4050	4050	0
355	20250304	150900	164382425	4050	4050	4050	4050	283
356	20250304	150800	163236275	4045	4045	4045	4045	0
357	20250304	150700	163236275	4045	4045	4045	4045	0
358	20250304	150600	163236275	4045	4045	4045	4045	114
359	20250304	150500	162775145	4045	4045	4045	4045	0
360	20250304	150400	162775145	4045	4045	4045	4045	102
361	20250304	150300	162362555	4045	4045	4045	4045	0
362	20250304	150200	162362555	4045	4045	4045	4045	143
363	20250304	150100	161784120	4040	4040	4040	4040	0
364	20250304	150000	161784120	4040	4045	4045	4040	3
365	20250304	145900	161771990	4045	4050	4050	4045	242
366	20250304	145800	160792555	4050	4050	4050	4050	0
367	20250304	145700	160792555	4050	4045	4050	4045	99
368	20250304	145600	160392095	4045	4045	4045	4045	0
369	20250304	145500	160392095	4045	4045	4045	4045	0
370	20250304	145400	160392095	4045	4045	4045	4045	235
371	20250304	145300	159441520	4045	4045	4045	4045	0
372	20250304	145200	159441520	4045	4045	4045	4045	0
373	20250304	145100	159441520	4045	4045	4045	4045	212
374	20250304	145000	158583980	4045	4045	4045	4045	0
375	20250304	144900	158583980	4045	4045	4045	4045	128
376	20250304	144800	158066220	4040	4040	4040	4040	0
377	20250304	144700	158066220	4040	4040	4040	4040	59
378	20250304	144600	157827860	4035	4035	4035	4035	0
379	20250304	144500	157827860	4035	4035	4035	4035	0
380	20250304	144400	157827860	4035	4045	4045	4035	556
381	20250304	144300	155583450	4045	4045	4045	4045	0
382	20250304	144200	155583450	4045	4050	4050	4045	244
383	20250304	144100	154595890	4045	4045	4045	4045	0
384	20250304	144000	154595890	4045	4045	4045	4045	0
385	20250304	143900	154595890	4045	4050	4050	4045	153
386	20250304	143800	153976250	4050	4050	4050	4050	0
387	20250304	143700	153976250	4050	4050	4050	4050	68
388	20250304	143600	153700850	4050	4050	4050	4050	140
389	20250304	143500	153133850	4050	4050	4050	4050	0
390	20250304	143400	153133850	4050	4050	4050	4050	190
391	20250304	143300	152364350	4050	4050	4050	4050	0
392	20250304	143200	152364350	4050	4050	4050	4050	148
393	20250304	143100	151764950	4050	4050	4050	4050	64
394	20250304	143000	151505750	4050	4050	4050	4050	0
395	20250304	142900	151505750	4050	4050	4050	4050	0
396	20250304	142800	151505750	4050	4050	4050	4050	0
397	20250304	142700	151505750	4050	4050	4050	4050	102
398	20250304	142600	151092650	4055	4055	4055	4055	282
399	20250304	142500	149949140	4055	4055	4055	4055	0
400	20250304	142400	149949140	4055	4055	4055	4055	73
401	20250304	142300	149653125	4055	4055	4055	4055	0
402	20250304	142200	149653125	4055	4055	4055	4055	137
403	20250304	142100	149097590	4055	4055	4055	4055	0
404	20250304	142000	149097590	4055	4055	4055	4055	73
405	20250304	141900	148801575	4055	4055	4055	4055	136
406	20250304	141800	148250095	4050	4050	4050	4050	0
407	20250304	141700	148250095	4050	4050	4050	4050	69
408	20250304	141600	147970645	4050	4050	4050	4050	0
409	20250304	141500	147970645	4050	4050	4050	4050	155
410	20250304	141400	147342895	4050	4050	4050	4050	64
411	20250304	141300	147083695	4050	4050	4050	4050	0
412	20250304	141200	147083695	4050	4050	4050	4050	102
413	20250304	141100	146670595	4055	4055	4055	4055	0
414	20250304	141000	146670595	4055	4055	4055	4055	0
415	20250304	140900	146670595	4055	4055	4060	4055	357
416	20250304	140800	145222930	4045	4045	4045	4045	0
417	20250304	140700	145222930	4045	4045	4045	4045	0
418	20250304	140600	145222930	4045	4045	4045	4045	0
419	20250304	140500	145222930	4045	4045	4045	4045	71
420	20250304	140400	144935735	4035	4035	4035	4035	0
421	20250304	140300	144935735	4035	4045	4045	4035	334
422	20250304	140200	143587955	4050	4050	4050	4050	134
423	20250304	140100	143045255	4050	4050	4050	4050	217
424	20250304	140000	142166405	4050	4050	4050	4050	77
425	20250304	135900	141854555	4045	4045	4045	4045	18
426	20250304	135800	141781745	4035	4035	4035	4035	0
427	20250304	135700	141781745	4035	4035	4035	4035	0
428	20250304	135600	141781745	4035	4045	4045	4035	300
429	20250304	135500	140570355	4050	4050	4050	4050	123
430	20250304	135400	140072205	4040	4040	4040	4040	0
431	20250304	135300	140072205	4040	4040	4040	4040	0
432	20250304	135200	140072205	4040	4055	4055	4040	1122
433	20250304	135100	135535980	4055	4060	4060	4055	90
434	20250304	135000	135170720	4065	4065	4065	4065	87
435	20250304	134900	134817065	4065	4065	4065	4065	125
436	20250304	134800	134308940	4065	4065	4065	4065	1
437	20250304	134700	134304875	4060	4060	4060	4060	25
438	20250304	134600	134203375	4060	4060	4060	4060	0
439	20250304	134500	134203375	4060	4060	4060	4060	131
440	20250304	134400	133671515	4055	4055	4055	4055	53
441	20250304	134300	133456600	4055	4055	4055	4055	0
442	20250304	134200	133456600	4055	4055	4055	4055	118
443	20250304	134100	132978110	4055	4055	4055	4055	0
444	20250304	134000	132978110	4055	4055	4055	4055	93
445	20250304	133900	132600995	4055	4055	4055	4055	112
446	20250304	133800	132146835	4055	4055	4055	4055	0
447	20250304	133700	132146835	4055	4055	4055	4055	99
448	20250304	133600	131745390	4055	4055	4055	4055	0
449	20250304	133500	131745390	4055	4055	4055	4055	113
450	20250304	133400	131287175	4055	4055	4055	4055	101
451	20250304	133300	130877620	4050	4050	4050	4050	0
452	20250304	133200	130877620	4050	4050	4050	4050	69
453	20250304	133100	130598170	4050	4050	4050	4050	0
454	20250304	133000	130598170	4050	4050	4050	4050	76
455	20250304	132900	130290370	4045	4045	4045	4045	97
456	20250304	132800	129898005	4045	4045	4045	4045	0
457	20250304	132700	129898005	4045	4045	4045	4045	53
458	20250304	132600	129683620	4045	4045	4045	4045	0
459	20250304	132500	129683620	4045	4045	4045	4045	142
460	20250304	132400	129109230	4045	4045	4045	4045	0
461	20250304	132300	129109230	4045	4045	4045	4045	0
462	20250304	132200	129109230	4045	4045	4050	4045	1034
463	20250304	132100	124922765	4035	4030	4035	4030	163
464	20250304	132000	124265315	4030	4030	4030	4030	0
465	20250304	131900	124265315	4030	4030	4030	4030	0
466	20250304	131800	124265315	4030	4030	4030	4030	0
467	20250304	131700	124265315	4030	4030	4030	4030	0
468	20250304	131600	124265315	4030	4030	4030	4030	37
469	20250304	131500	124116205	4025	4025	4025	4025	0
470	20250304	131400	124116205	4025	4025	4025	4025	0
471	20250304	131300	124116205	4025	4025	4025	4025	67
472	20250304	131200	123846530	4030	4030	4030	4030	0
473	20250304	131100	123846530	4030	4030	4030	4030	0
474	20250304	131000	123846530	4030	4030	4030	4030	0
475	20250304	130900	123846530	4030	4030	4030	4030	0
476	20250304	130800	123846530	4030	4030	4030	4030	0
477	20250304	130700	123846530	4030	4030	4030	4030	0
478	20250304	130600	123846530	4030	4030	4030	4030	0
479	20250304	130500	123846530	4030	4030	4030	4030	50
480	20250304	130400	123645030	4025	4025	4025	4025	0
481	20250304	130300	123645030	4025	4025	4025	4025	739
482	20250304	130200	120670555	4025	4025	4025	4025	4
483	20250304	130100	120654455	4025	4025	4025	4025	497
484	20250304	130000	118654030	4020	4020	4020	4020	0
485	20250304	125900	118654030	4020	4020	4020	4020	0
486	20250304	125800	118654030	4020	4020	4020	4020	10
487	20250304	125700	118613830	4020	4020	4020	4020	90
488	20250304	125600	118252030	4020	4020	4020	4020	1107
489	20250304	125500	113801890	4020	4030	4030	4020	6835
490	20250304	125400	86296065	4040	4040	4040	4040	480
491	20250304	125300	84356865	4030	4030	4030	4030	0
492	20250304	125200	84356865	4030	4030	4030	4030	49
493	20250304	125100	84159395	4030	4030	4030	4030	0
494	20250304	125000	84159395	4030	4030	4030	4030	0
495	20250304	124900	84159395	4030	4030	4030	4030	0
496	20250304	124800	84159395	4030	4030	4030	4030	0
497	20250304	124700	84159395	4030	4030	4030	4030	0
498	20250304	124600	84159395	4030	4030	4030	4030	0
499	20250304	124500	84159395	4030	4030	4030	4030	0
500	20250304	124400	84159395	4030	4030	4030	4030	0
501	20250304	124300	84159395	4030	4030	4030	4030	0
502	20250304	124200	84159395	4030	4035	4040	4030	107
503	20250304	124100	83727650	4035	4035	4035	4035	0
504	20250304	124000	83727650	4035	4035	4035	4035	0
505	20250304	123900	83727650	4035	4035	4035	4035	0
506	20250304	123800	83727650	4035	4035	4035	4035	0
507	20250304	123700	83727650	4035	4035	4035	4035	0
508	20250304	123600	83727650	4035	4035	4035	4035	0
509	20250304	123500	83727650	4035	4035	4035	4035	0
510	20250304	123400	83727650	4035	4035	4035	4035	0
511	20250304	123300	83727650	4035	4035	4035	4035	300
512	20250304	123200	82517150	4035	4035	4035	4035	100
513	20250304	123100	82113650	4035	4035	4035	4035	0
514	20250304	123000	82113650	4035	4035	4035	4035	0
515	20250304	122900	82113650	4035	4035	4035	4035	5
516	20250304	122800	82093475	4035	4035	4035	4035	0
517	20250304	122700	82093475	4035	4035	4035	4035	0
518	20250304	122600	82093475	4035	4035	4035	4035	3
519	20250304	122500	82081370	4030	4030	4030	4030	0
520	20250304	122400	82081370	4030	4030	4030	4030	0
521	20250304	122300	82081370	4030	4030	4030	4030	0
522	20250304	122200	82081370	4030	4030	4030	4030	0
523	20250304	122100	82081370	4030	4030	4030	4030	0
524	20250304	122000	82081370	4030	4030	4030	4030	0
525	20250304	121900	82081370	4030	4030	4030	4030	0
526	20250304	121800	82081370	4030	4030	4030	4030	347
527	20250304	121700	80682960	4035	4035	4035	4035	0
528	20250304	121600	80682960	4035	4035	4035	4035	0
529	20250304	121500	80682960	4035	4035	4035	4035	0
530	20250304	121400	80682960	4035	4035	4035	4035	0
531	20250304	121300	80682960	4035	4035	4035	4035	0
532	20250304	121200	80682960	4035	4035	4035	4035	0
533	20250304	121100	80682960	4035	4035	4035	4035	0
534	20250304	121000	80682960	4035	4035	4035	4035	0
535	20250304	120900	80682960	4035	4035	4035	4035	0
536	20250304	120800	80682960	4035	4035	4035	4035	1
537	20250304	120700	80678925	4030	4030	4030	4030	0
538	20250304	120600	80678925	4030	4030	4030	4030	0
539	20250304	120500	80678925	4030	4030	4030	4030	0
540	20250304	120400	80678925	4030	4030	4030	4030	0
541	20250304	120300	80678925	4030	4030	4030	4030	0
542	20250304	120200	80678925	4030	4030	4030	4030	0
543	20250304	120100	80678925	4030	4030	4030	4030	0
544	20250304	120000	80678925	4030	4030	4030	4030	0
545	20250304	115900	80678925	4030	4030	4030	4030	13
546	20250304	115800	80626535	4040	4040	4040	4040	0
547	20250304	115700	80626535	4040	4040	4040	4040	0
548	20250304	115600	80626535	4040	4040	4040	4040	0
549	20250304	115500	80626535	4040	4040	4040	4040	0
550	20250304	115400	80626535	4040	4035	4040	4035	1204
551	20250304	115300	75768380	4040	4040	4040	4040	0
552	20250304	115200	75768380	4040	4040	4040	4040	0
553	20250304	115100	75768380	4040	4040	4040	4040	0
554	20250304	115000	75768380	4040	4040	4040	4040	0
555	20250304	114900	75768380	4040	4040	4040	4040	0
556	20250304	114800	75768380	4040	4040	4040	4040	0
557	20250304	114700	75768380	4040	4040	4040	4040	0
558	20250304	114600	75768380	4040	4040	4040	4040	0
559	20250304	114500	75768380	4040	4040	4040	4040	0
560	20250304	114400	75768380	4040	4040	4040	4040	0
561	20250304	114300	75768380	4040	4040	4040	4040	0
562	20250304	114200	75768380	4040	4040	4040	4040	0
563	20250304	114100	75768380	4040	4040	4040	4040	0
564	20250304	114000	75768380	4040	4040	4040	4040	0
565	20250304	113900	75768380	4040	4040	4040	4040	0
566	20250304	113800	75768380	4040	4040	4040	4040	0
567	20250304	113700	75768380	4040	4040	4040	4040	0
568	20250304	113600	75768380	4040	4040	4040	4040	2
569	20250304	113500	75760300	4035	4035	4035	4035	0
570	20250304	113400	75760300	4035	4035	4035	4035	0
571	20250304	113300	75760300	4035	4035	4035	4035	0
572	20250304	113200	75760300	4035	4035	4035	4035	0
573	20250304	113100	75760300	4035	4035	4035	4035	0
574	20250304	113000	75760300	4035	4035	4035	4035	0
575	20250304	112900	75760300	4035	4035	4035	4035	0
576	20250304	112800	75760300	4035	4035	4035	4035	0
577	20250304	112700	75760300	4035	4035	4035	4035	0
578	20250304	112600	75760300	4035	4035	4035	4035	0
579	20250304	112500	75760300	4035	4035	4035	4035	0
580	20250304	112400	75760300	4035	4035	4035	4035	0
581	20250304	112300	75760300	4035	4035	4035	4035	0
582	20250304	112200	75760300	4035	4035	4035	4035	0
583	20250304	112100	75760300	4035	4035	4035	4035	0
584	20250304	112000	75760300	4035	4035	4035	4035	0
585	20250304	111900	75760300	4035	4035	4035	4035	0
586	20250304	111800	75760300	4035	4035	4035	4035	0
587	20250304	111700	75760300	4035	4035	4035	4035	0
588	20250304	111600	75760300	4035	4035	4035	4035	0
589	20250304	111500	75760300	4035	4035	4035	4035	0
590	20250304	111400	75760300	4035	4035	4035	4035	0
591	20250304	111300	75760300	4035	4035	4035	4035	0
592	20250304	111200	75760300	4035	4035	4035	4035	0
593	20250304	111100	75760300	4035	4035	4035	4035	0
594	20250304	111000	75760300	4035	4035	4035	4035	0
595	20250304	110900	75760300	4035	4035	4035	4035	0
596	20250304	110800	75760300	4035	4030	4035	4030	910
597	20250304	110700	72091990	4025	4025	4025	4025	0
598	20250304	110600	72091990	4025	4030	4030	4025	341
599	20250304	110500	70718395	4035	4035	4035	4035	0
600	20250304	110400	70718395	4035	4035	4035	4035	0
601	20250304	110300	70718395	4035	4035	4035	4035	0
602	20250304	110200	70718395	4035	4035	4035	4035	0
603	20250304	110100	70718395	4035	4035	4035	4035	3
604	20250304	110000	70706290	4030	4030	4030	4030	0
605	20250304	105900	70706290	4030	4030	4030	4030	0
606	20250304	105800	70706290	4030	4030	4030	4030	1
607	20250304	105700	70702260	4035	4035	4035	4035	0
608	20250304	105600	70702260	4035	4035	4035	4035	0
609	20250304	105500	70702260	4035	4035	4035	4035	1
610	20250304	105400	70698225	4035	4035	4035	4035	0
611	20250304	105300	70698225	4035	4035	4035	4035	0
612	20250304	105200	70698225	4035	4035	4035	4035	0
613	20250304	105100	70698225	4035	4035	4035	4035	4
614	20250304	105000	70682085	4025	4025	4025	4025	6
615	20250304	104900	70657935	4030	4030	4030	4030	0
616	20250304	104800	70657935	4030	4030	4030	4030	100
617	20250304	104700	70254935	4030	4030	4030	4030	0
618	20250304	104600	70254935	4030	4040	4040	4030	1617
619	20250304	104500	63738415	4040	4040	4040	4040	0
620	20250304	104400	63738415	4040	4040	4040	4040	3
621	20250304	104300	63726295	4040	4040	4040	4040	0
622	20250304	104200	63726295	4040	4040	4040	4040	0
623	20250304	104100	63726295	4040	4040	4040	4040	10
624	20250304	104000	63685895	4040	4040	4040	4040	0
625	20250304	103900	63685895	4040	4040	4040	4040	0
626	20250304	103800	63685895	4040	4040	4040	4040	0
627	20250304	103700	63685895	4040	4040	4040	4040	100
628	20250304	103600	63281895	4040	4040	4040	4040	0
629	20250304	103500	63281895	4040	4040	4040	4040	0
630	20250304	103400	63281895	4040	4040	4040	4040	0
631	20250304	103300	63281895	4040	4040	4040	4040	1
632	20250304	103200	63277855	4040	4040	4040	4040	0
633	20250304	103100	63277855	4040	4040	4040	4040	49
634	20250304	103000	63079895	4040	4030	4040	4030	501
635	20250304	102900	61060855	4040	4040	4040	4040	0
636	20250304	102800	61060855	4040	4040	4040	4040	0
637	20250304	102700	61060855	4040	4040	4040	4040	0
638	20250304	102600	61060855	4040	4040	4040	4040	6
639	20250304	102500	61036615	4040	4040	4040	4040	0
640	20250304	102400	61036615	4040	4040	4040	4040	0
641	20250304	102300	61036615	4040	4040	4040	4040	100
642	20250304	102200	60632615	4040	4040	4040	4040	0
643	20250304	102100	60632615	4040	4040	4040	4040	1
644	20250304	102000	60628575	4030	4030	4030	4030	0
645	20250304	101900	60628575	4030	4030	4030	4030	0
646	20250304	101800	60628575	4030	4040	4040	4030	1150
647	20250304	101700	55992575	4040	4040	4040	4040	13
648	20250304	101600	55940055	4030	4030	4030	4030	266
649	20250304	101500	54868075	4030	4030	4030	4030	34
650	20250304	101400	54731055	4025	4025	4025	4025	0
651	20250304	101300	54731055	4025	4025	4025	4025	0
652	20250304	101200	54731055	4025	4025	4025	4025	0
653	20250304	101100	54731055	4025	4025	4025	4025	0
654	20250304	101000	54731055	4025	4025	4025	4025	0
655	20250304	100900	54731055	4025	4025	4025	4020	2823
656	20250304	100800	43371995	4035	4045	4045	4035	47
657	20250304	100700	43182080	4045	4045	4045	4045	0
658	20250304	100600	43182080	4045	4050	4050	4045	519
659	20250304	100500	41080305	4055	4055	4055	4055	0
660	20250304	100400	41080305	4055	4055	4055	4055	0
661	20250304	100300	41080305	4055	4055	4055	4055	0
662	20250304	100200	41080305	4055	4055	4055	4055	0
663	20250304	100100	41080305	4055	4055	4055	4055	48
664	20250304	100000	40885665	4055	4055	4055	4055	0
665	20250304	095900	40885665	4055	4055	4055	4055	0
666	20250304	095800	40885665	4055	4055	4055	4055	0
667	20250304	095700	40885665	4055	4055	4055	4055	375
668	20250304	095600	39365040	4050	4050	4050	4050	1
669	20250304	095500	39360990	4050	4050	4050	4050	1
670	20250304	095400	39356940	4050	4050	4050	4050	4
671	20250304	095300	39340740	4050	4050	4050	4050	0
672	20250304	095200	39340740	4050	4050	4050	4050	0
673	20250304	095100	39340740	4050	4050	4050	4050	0
674	20250304	095000	39340740	4050	4050	4050	4050	0
675	20250304	094900	39340740	4050	4050	4050	4050	0
676	20250304	094800	39340740	4050	4050	4050	4050	6
677	20250304	094700	39316440	4060	4060	4060	4060	441
678	20250304	094600	37525980	4070	4070	4070	4070	1
679	20250304	094500	37521910	4070	4070	4070	4070	2
680	20250304	094400	37513770	4070	4070	4070	4070	1
681	20250304	094300	37509700	4070	4070	4070	4070	1
682	20250304	094200	37505630	4065	4065	4065	4065	0
683	20250304	094100	37505630	4065	4065	4065	4065	0
684	20250304	094000	37505630	4065	4065	4065	4065	0
685	20250304	093900	37505630	4065	4070	4070	4065	8
686	20250304	093800	37473105	4070	4070	4070	4070	10
687	20250304	093700	37432405	4070	4070	4070	4070	0
688	20250304	093600	37432405	4070	4070	4070	4070	1
689	20250304	093500	37428335	4070	4075	4075	4070	274
690	20250304	093400	36313140	4075	4070	4075	4070	268
691	20250304	093300	35222365	4070	4070	4070	4070	0
692	20250304	093200	35222365	4070	4070	4070	4070	21
693	20250304	093100	35136895	4060	4060	4060	4060	0
694	20250304	093000	35136895	4060	4060	4060	4060	0
695	20250304	092900	35136895	4060	4070	4070	4060	2639
696	20250304	092800	24402545	4070	4070	4070	4070	0
697	20250304	092700	24402545	4070	4070	4070	4070	0
698	20250304	092600	24402545	4070	4070	4070	4070	0
699	20250304	092500	24402545	4070	4070	4070	4070	0
700	20250304	092400	24402545	4070	4070	4070	4070	0
701	20250304	092300	24402545	4070	4050	4070	4050	82
702	20250304	092200	24069435	4095	4095	4095	4095	0
703	20250304	092100	24069435	4095	4095	4095	4095	0
704	20250304	092000	24069435	4095	4095	4095	4095	0
705	20250304	091900	24069435	4095	4095	4095	4095	0
706	20250304	091800	24069435	4095	4095	4095	4095	0
707	20250304	091700	24069435	4095	4095	4095	4095	0
708	20250304	091600	24069435	4095	4095	4095	4095	0
709	20250304	091500	24069435	4095	4095	4095	4095	0
710	20250304	091400	24069435	4095	4095	4095	4095	0
711	20250304	091300	24069435	4095	4035	4095	4035	1575
712	20250304	091200	17684940	4025	4025	4025	4025	0
713	20250304	091100	17684940	4025	4030	4030	4025	68
714	20250304	091000	17411185	4040	4040	4040	4040	33
715	20250304	090900	17277865	4015	4035	4035	4015	2499
716	20250304	090800	7233430	4045	4060	4060	4045	974
717	20250304	090700	3286205	4060	4060	4060	4060	0
718	20250304	090600	3286205	4060	4060	4060	4060	500
719	20250304	090500	1256205	4060	4060	4060	4060	0
720	20250304	090400	1256205	4060	4060	4060	4060	0
721	20250304	090300	1256205	4060	4060	4060	4060	0
722	20250304	090200	1256205	4060	4070	4070	4060	232
723	20250304	090100	314050	4070	4075	4075	4070	61
724	20250304	090000	65680	4105	4105	4105	4105	16