KissMeData/322180/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212500	283885440	5320	5320	5320	5320	1503
3	20250304	212400	283885440	5320	5320	5320	5320	0
4	20250304	212300	283885440	5320	5320	5320	5320	0
5	20250304	212200	283885440	5320	5320	5320	5320	0
6	20250304	212100	283885440	5320	5320	5320	5320	0
7	20250304	212000	283885440	5320	5320	5320	5320	0
8	20250304	211900	283885440	5320	5320	5320	5320	0
9	20250304	211800	283885440	5320	5320	5320	5320	0
10	20250304	211700	283885440	5320	5320	5320	5320	0
11	20250304	211600	283885440	5320	5320	5320	5320	0
12	20250304	211500	283885440	5320	5320	5320	5320	0
13	20250304	211400	283885440	5320	5320	5320	5320	0
14	20250304	211300	283885440	5320	5320	5320	5320	0
15	20250304	211200	283885440	5320	5320	5320	5320	0
16	20250304	211100	283885440	5320	5320	5320	5320	0
17	20250304	211000	283885440	5320	5320	5320	5320	0
18	20250304	210900	283885440	5320	5320	5320	5320	0
19	20250304	210800	283885440	5320	5320	5320	5320	0
20	20250304	210700	283885440	5320	5320	5320	5320	0
21	20250304	210600	283885440	5320	5320	5320	5320	0
22	20250304	210500	283885440	5320	5320	5320	5320	0
23	20250304	210400	283885440	5320	5320	5320	5320	0
24	20250304	210300	283885440	5320	5320	5320	5320	0
25	20250304	210200	283885440	5320	5320	5320	5320	0
26	20250304	210100	283885440	5320	5320	5320	5320	0
27	20250304	210000	283885440	5320	5320	5320	5320	0
28	20250304	205900	283885440	5320	5320	5320	5320	0
29	20250304	205800	283885440	5320	5320	5320	5320	0
30	20250304	205700	283885440	5320	5320	5320	5320	0
31	20250304	205600	283885440	5320	5320	5320	5320	0
32	20250304	205500	283885440	5320	5320	5320	5320	1503
33	20250304	205400	283885440	5320	5320	5320	5320	0
34	20250304	205300	283885440	5320	5320	5320	5320	0
35	20250304	205200	283885440	5320	5320	5320	5320	0
36	20250304	205100	283885440	5320	5320	5320	5320	0
37	20250304	205000	283885440	5320	5320	5320	5320	0
38	20250304	204900	283885440	5320	5320	5320	5320	0
39	20250304	204800	283885440	5320	5320	5320	5320	0
40	20250304	204700	283885440	5320	5320	5320	5320	0
41	20250304	204600	283885440	5320	5320	5320	5320	0
42	20250304	204500	283885440	5320	5320	5320	5320	0
43	20250304	204400	283885440	5320	5320	5320	5320	0
44	20250304	204300	283885440	5320	5320	5320	5320	0
45	20250304	204200	283885440	5320	5320	5320	5320	0
46	20250304	204100	283885440	5320	5320	5320	5320	0
47	20250304	204000	283885440	5320	5320	5320	5320	0
48	20250304	203900	283885440	5320	5320	5320	5320	0
49	20250304	203800	283885440	5320	5320	5320	5320	0
50	20250304	203700	283885440	5320	5320	5320	5320	0
51	20250304	203600	283885440	5320	5320	5320	5320	0
52	20250304	203500	283885440	5320	5320	5320	5320	0
53	20250304	203400	283885440	5320	5320	5320	5320	0
54	20250304	203300	283885440	5320	5320	5320	5320	0
55	20250304	203200	283885440	5320	5320	5320	5320	0
56	20250304	203100	283885440	5320	5320	5320	5320	0
57	20250304	203000	283885440	5320	5320	5320	5320	0
58	20250304	202900	283885440	5320	5320	5320	5320	0
59	20250304	202800	283885440	5320	5320	5320	5320	0
60	20250304	202700	283885440	5320	5320	5320	5320	0
61	20250304	202600	283885440	5320	5320	5320	5320	0
62	20250304	202500	283885440	5320	5320	5320	5320	1503
63	20250304	202400	283885440	5320	5320	5320	5320	0
64	20250304	202300	283885440	5320	5320	5320	5320	0
65	20250304	202200	283885440	5320	5320	5320	5320	0
66	20250304	202100	283885440	5320	5320	5320	5320	0
67	20250304	202000	283885440	5320	5320	5320	5320	0
68	20250304	201900	283885440	5320	5320	5320	5320	0
69	20250304	201800	283885440	5320	5320	5320	5320	0
70	20250304	201700	283885440	5320	5320	5320	5320	0
71	20250304	201600	283885440	5320	5320	5320	5320	0
72	20250304	201500	283885440	5320	5320	5320	5320	0
73	20250304	201400	283885440	5320	5320	5320	5320	0
74	20250304	201300	283885440	5320	5320	5320	5320	0
75	20250304	201200	283885440	5320	5320	5320	5320	0
76	20250304	201100	283885440	5320	5320	5320	5320	0
77	20250304	201000	283885440	5320	5320	5320	5320	0
78	20250304	200900	283885440	5320	5320	5320	5320	0
79	20250304	200800	283885440	5320	5320	5320	5320	0
80	20250304	200700	283885440	5320	5320	5320	5320	0
81	20250304	200600	283885440	5320	5320	5320	5320	0
82	20250304	200500	283885440	5320	5320	5320	5320	0
83	20250304	200400	283885440	5320	5320	5320	5320	0
84	20250304	200300	283885440	5320	5320	5320	5320	0
85	20250304	200200	283885440	5320	5320	5320	5320	0
86	20250304	200100	283885440	5320	5320	5320	5320	0
87	20250304	200000	283885440	5320	5320	5320	5320	0
88	20250304	195900	283885440	5320	5320	5320	5320	0
89	20250304	195800	283885440	5320	5320	5320	5320	0
90	20250304	195700	283885440	5320	5320	5320	5320	0
91	20250304	195600	283885440	5320	5320	5320	5320	0
92	20250304	195500	283885440	5320	5320	5320	5320	1503
93	20250304	195400	283885440	5320	5320	5320	5320	0
94	20250304	195300	283885440	5320	5320	5320	5320	0
95	20250304	195200	283885440	5320	5320	5320	5320	0
96	20250304	195100	283885440	5320	5320	5320	5320	0
97	20250304	195000	283885440	5320	5320	5320	5320	0
98	20250304	194900	283885440	5320	5320	5320	5320	0
99	20250304	194800	283885440	5320	5320	5320	5320	0
100	20250304	194700	283885440	5320	5320	5320	5320	0
101	20250304	194600	283885440	5320	5320	5320	5320	0
102	20250304	194500	283885440	5320	5320	5320	5320	0
103	20250304	194400	283885440	5320	5320	5320	5320	0
104	20250304	194300	283885440	5320	5320	5320	5320	0
105	20250304	194200	283885440	5320	5320	5320	5320	0
106	20250304	194100	283885440	5320	5320	5320	5320	0
107	20250304	194000	283885440	5320	5320	5320	5320	0
108	20250304	193900	283885440	5320	5320	5320	5320	0
109	20250304	193800	283885440	5320	5320	5320	5320	0
110	20250304	193700	283885440	5320	5320	5320	5320	0
111	20250304	193600	283885440	5320	5320	5320	5320	0
112	20250304	193500	283885440	5320	5320	5320	5320	0
113	20250304	193400	283885440	5320	5320	5320	5320	0
114	20250304	193300	283885440	5320	5320	5320	5320	0
115	20250304	193200	283885440	5320	5320	5320	5320	0
116	20250304	193100	283885440	5320	5320	5320	5320	0
117	20250304	193000	283885440	5320	5320	5320	5320	0
118	20250304	192900	283885440	5320	5320	5320	5320	0
119	20250304	192800	283885440	5320	5320	5320	5320	0
120	20250304	192700	283885440	5320	5320	5320	5320	0
121	20250304	192600	283885440	5320	5320	5320	5320	0
122	20250304	192500	283885440	5320	5320	5320	5320	1503
123	20250304	192400	283885440	5320	5320	5320	5320	0
124	20250304	192300	283885440	5320	5320	5320	5320	0
125	20250304	192200	283885440	5320	5320	5320	5320	0
126	20250304	192100	283885440	5320	5320	5320	5320	0
127	20250304	192000	283885440	5320	5320	5320	5320	0
128	20250304	191900	283885440	5320	5320	5320	5320	0
129	20250304	191800	283885440	5320	5320	5320	5320	0
130	20250304	191700	283885440	5320	5320	5320	5320	0
131	20250304	191600	283885440	5320	5320	5320	5320	0
132	20250304	191500	283885440	5320	5320	5320	5320	0
133	20250304	191400	283885440	5320	5320	5320	5320	0
134	20250304	191300	283885440	5320	5320	5320	5320	0
135	20250304	191200	283885440	5320	5320	5320	5320	0
136	20250304	191100	283885440	5320	5320	5320	5320	0
137	20250304	191000	283885440	5320	5320	5320	5320	0
138	20250304	190900	283885440	5320	5320	5320	5320	0
139	20250304	190800	283885440	5320	5320	5320	5320	0
140	20250304	190700	283885440	5320	5320	5320	5320	0
141	20250304	190600	283885440	5320	5320	5320	5320	0
142	20250304	190500	283885440	5320	5320	5320	5320	0
143	20250304	190400	283885440	5320	5320	5320	5320	0
144	20250304	190300	283885440	5320	5320	5320	5320	0
145	20250304	190200	283885440	5320	5320	5320	5320	0
146	20250304	190100	283885440	5320	5320	5320	5320	0
147	20250304	190000	283885440	5320	5320	5320	5320	0
148	20250304	185900	283885440	5320	5320	5320	5320	0
149	20250304	185800	283885440	5320	5320	5320	5320	0
150	20250304	185700	283885440	5320	5320	5320	5320	0
151	20250304	185600	283885440	5320	5320	5320	5320	0
152	20250304	185500	283885440	5320	5320	5320	5320	1503
153	20250304	185400	283885440	5320	5320	5320	5320	0
154	20250304	185300	283885440	5320	5320	5320	5320	0
155	20250304	185200	283885440	5320	5320	5320	5320	0
156	20250304	185100	283885440	5320	5320	5320	5320	0
157	20250304	185000	283885440	5320	5320	5320	5320	0
158	20250304	184900	283885440	5320	5320	5320	5320	0
159	20250304	184800	283885440	5320	5320	5320	5320	0
160	20250304	184700	283885440	5320	5320	5320	5320	0
161	20250304	184600	283885440	5320	5320	5320	5320	0
162	20250304	184500	283885440	5320	5320	5320	5320	0
163	20250304	184400	283885440	5320	5320	5320	5320	0
164	20250304	184300	283885440	5320	5320	5320	5320	0
165	20250304	184200	283885440	5320	5320	5320	5320	0
166	20250304	184100	283885440	5320	5320	5320	5320	0
167	20250304	184000	283885440	5320	5320	5320	5320	0
168	20250304	183900	283885440	5320	5320	5320	5320	0
169	20250304	183800	283885440	5320	5320	5320	5320	0
170	20250304	183700	283885440	5320	5320	5320	5320	0
171	20250304	183600	283885440	5320	5320	5320	5320	0
172	20250304	183500	283885440	5320	5320	5320	5320	0
173	20250304	183400	283885440	5320	5320	5320	5320	0
174	20250304	183300	283885440	5320	5320	5320	5320	0
175	20250304	183200	283885440	5320	5320	5320	5320	0
176	20250304	183100	283885440	5320	5320	5320	5320	0
177	20250304	183000	283885440	5320	5320	5320	5320	0
178	20250304	182900	283885440	5320	5320	5320	5320	0
179	20250304	182800	283885440	5320	5320	5320	5320	0
180	20250304	182700	283885440	5320	5320	5320	5320	0
181	20250304	182600	283885440	5320	5320	5320	5320	0
182	20250304	182500	283885440	5320	5320	5320	5320	1503
183	20250304	182400	283885440	5320	5320	5320	5320	0
184	20250304	182300	283885440	5320	5320	5320	5320	0
185	20250304	182200	283885440	5320	5320	5320	5320	0
186	20250304	182100	283885440	5320	5320	5320	5320	0
187	20250304	182000	283885440	5320	5320	5320	5320	0
188	20250304	181900	283885440	5320	5320	5320	5320	0
189	20250304	181800	283885440	5320	5320	5320	5320	0
190	20250304	181700	283885440	5320	5320	5320	5320	0
191	20250304	181600	283885440	5320	5320	5320	5320	0
192	20250304	181500	283885440	5320	5320	5320	5320	0
193	20250304	181400	283885440	5320	5320	5320	5320	0
194	20250304	181300	283885440	5320	5320	5320	5320	0
195	20250304	181200	283885440	5320	5320	5320	5320	0
196	20250304	181100	283885440	5320	5320	5320	5320	0
197	20250304	181000	283885440	5320	5320	5320	5320	0
198	20250304	180900	283885440	5320	5320	5320	5320	0
199	20250304	180800	283885440	5320	5320	5320	5320	0
200	20250304	180700	283885440	5320	5320	5320	5320	0
201	20250304	180600	283885440	5320	5320	5320	5320	0
202	20250304	180500	283885440	5320	5320	5320	5320	0
203	20250304	180400	283885440	5320	5320	5320	5320	0
204	20250304	180300	283885440	5320	5320	5320	5320	0
205	20250304	180200	283885440	5320	5320	5320	5320	0
206	20250304	180100	283885440	5320	5320	5320	5320	0
207	20250304	180000	283885440	5320	5320	5320	5320	0
208	20250304	175900	283885440	5320	5320	5320	5320	0
209	20250304	175800	283885440	5320	5320	5320	5320	0
210	20250304	175700	283885440	5320	5320	5320	5320	0
211	20250304	175600	283885440	5320	5320	5320	5320	0
212	20250304	175500	283885440	5320	5320	5320	5320	1503
213	20250304	175400	283885440	5320	5320	5320	5320	0
214	20250304	175300	283885440	5320	5320	5320	5320	0
215	20250304	175200	283885440	5320	5320	5320	5320	0
216	20250304	175100	283885440	5320	5320	5320	5320	0
217	20250304	175000	283885440	5320	5320	5320	5320	0
218	20250304	174900	283885440	5320	5320	5320	5320	0
219	20250304	174800	283885440	5320	5320	5320	5320	0
220	20250304	174700	283885440	5320	5320	5320	5320	0
221	20250304	174600	283885440	5320	5320	5320	5320	0
222	20250304	174500	283885440	5320	5320	5320	5320	0
223	20250304	174400	283885440	5320	5320	5320	5320	0
224	20250304	174300	283885440	5320	5320	5320	5320	0
225	20250304	174200	283885440	5320	5320	5320	5320	0
226	20250304	174100	283885440	5320	5320	5320	5320	0
227	20250304	174000	283885440	5320	5320	5320	5320	0
228	20250304	173900	283885440	5320	5320	5320	5320	0
229	20250304	173800	283885440	5320	5320	5320	5320	0
230	20250304	173700	283885440	5320	5320	5320	5320	0
231	20250304	173600	283885440	5320	5320	5320	5320	0
232	20250304	173500	283885440	5320	5320	5320	5320	0
233	20250304	173400	283885440	5320	5320	5320	5320	0
234	20250304	173300	283885440	5320	5320	5320	5320	0
235	20250304	173200	283885440	5320	5320	5320	5320	0
236	20250304	173100	283885440	5320	5320	5320	5320	0
237	20250304	173000	283885440	5320	5320	5320	5320	0
238	20250304	172900	283885440	5320	5320	5320	5320	0
239	20250304	172800	283885440	5320	5320	5320	5320	0
240	20250304	172700	283885440	5320	5320	5320	5320	0
241	20250304	172600	283885440	5320	5320	5320	5320	0
242	20250304	172500	283885440	5320	5320	5320	5320	1503
243	20250304	172400	283885440	5320	5320	5320	5320	0
244	20250304	172300	283885440	5320	5320	5320	5320	0
245	20250304	172200	283885440	5320	5320	5320	5320	0
246	20250304	172100	283885440	5320	5320	5320	5320	0
247	20250304	172000	283885440	5320	5320	5320	5320	0
248	20250304	171900	283885440	5320	5320	5320	5320	0
249	20250304	171800	283885440	5320	5320	5320	5320	0
250	20250304	171700	283885440	5320	5320	5320	5320	0
251	20250304	171600	283885440	5320	5320	5320	5320	0
252	20250304	171500	283885440	5320	5320	5320	5320	0
253	20250304	171400	283885440	5320	5320	5320	5320	0
254	20250304	171300	283885440	5320	5320	5320	5320	0
255	20250304	171200	283885440	5320	5320	5320	5320	0
256	20250304	171100	283885440	5320	5320	5320	5320	0
257	20250304	171000	283885440	5320	5320	5320	5320	0
258	20250304	170900	283885440	5320	5320	5320	5320	0
259	20250304	170800	283885440	5320	5320	5320	5320	0
260	20250304	170700	283885440	5320	5320	5320	5320	0
261	20250304	170600	283885440	5320	5320	5320	5320	0
262	20250304	170500	283885440	5320	5320	5320	5320	0
263	20250304	170400	283885440	5320	5320	5320	5320	0
264	20250304	170300	283885440	5320	5320	5320	5320	0
265	20250304	170200	283885440	5320	5320	5320	5320	0
266	20250304	170100	283885440	5320	5320	5320	5320	0
267	20250304	170000	283885440	5320	5320	5320	5320	0
268	20250304	165900	283885440	5320	5320	5320	5320	0
269	20250304	165800	283885440	5320	5320	5320	5320	0
270	20250304	165700	283885440	5320	5320	5320	5320	0
271	20250304	165600	283885440	5320	5320	5320	5320	0
272	20250304	165500	283885440	5320	5320	5320	5320	1503
273	20250304	165400	283885440	5320	5320	5320	5320	0
274	20250304	165300	283885440	5320	5320	5320	5320	0
275	20250304	165200	283885440	5320	5320	5320	5320	0
276	20250304	165100	283885440	5320	5320	5320	5320	0
277	20250304	165000	283885440	5320	5320	5320	5320	0
278	20250304	164900	283885440	5320	5320	5320	5320	0
279	20250304	164800	283885440	5320	5320	5320	5320	0
280	20250304	164700	283885440	5320	5320	5320	5320	0
281	20250304	164600	283885440	5320	5320	5320	5320	0
282	20250304	164500	283885440	5320	5320	5320	5320	0
283	20250304	164400	283885440	5320	5320	5320	5320	0
284	20250304	164300	283885440	5320	5320	5320	5320	0
285	20250304	164200	283885440	5320	5320	5320	5320	0
286	20250304	164100	283885440	5320	5320	5320	5320	0
287	20250304	164000	283885440	5320	5320	5320	5320	0
288	20250304	163900	283885440	5320	5320	5320	5320	0
289	20250304	163800	283885440	5320	5320	5320	5320	0
290	20250304	163700	283885440	5320	5320	5320	5320	0
291	20250304	163600	283885440	5320	5320	5320	5320	0
292	20250304	163500	283885440	5320	5320	5320	5320	0
293	20250304	163400	283885440	5320	5320	5320	5320	0
294	20250304	163300	283885440	5320	5320	5320	5320	0
295	20250304	163200	283885440	5320	5320	5320	5320	0
296	20250304	163100	283885440	5320	5320	5320	5320	0
297	20250304	163000	283885440	5320	5320	5320	5320	0
298	20250304	162900	283885440	5320	5320	5320	5320	0
299	20250304	162800	283885440	5320	5320	5320	5320	0
300	20250304	162700	283885440	5320	5320	5320	5320	0
301	20250304	162600	283885440	5320	5320	5320	5320	0
302	20250304	162500	283885440	5320	5320	5320	5320	1503
303	20250304	162400	283885440	5320	5320	5320	5320	0
304	20250304	162300	283885440	5320	5320	5320	5320	0
305	20250304	162200	283885440	5320	5320	5320	5320	0
306	20250304	162100	283885440	5320	5320	5320	5320	0
307	20250304	162000	283885440	5320	5320	5320	5320	0
308	20250304	161900	283885440	5320	5320	5320	5320	0
309	20250304	161800	283885440	5320	5320	5320	5320	0
310	20250304	161700	283885440	5320	5320	5320	5320	0
311	20250304	161600	283885440	5320	5320	5320	5320	0
312	20250304	161500	283885440	5320	5320	5320	5320	0
313	20250304	161400	283885440	5320	5320	5320	5320	0
314	20250304	161300	283885440	5320	5320	5320	5320	0
315	20250304	161200	283885440	5320	5320	5320	5320	0
316	20250304	161100	283885440	5320	5320	5320	5320	0
317	20250304	161000	283885440	5320	5320	5320	5320	0
318	20250304	160900	283885440	5320	5320	5320	5320	0
319	20250304	160800	283885440	5320	5320	5320	5320	0
320	20250304	160700	283885440	5320	5320	5320	5320	0
321	20250304	160600	283885440	5320	5320	5320	5320	0
322	20250304	160500	283885440	5320	5320	5320	5320	0
323	20250304	160400	283885440	5320	5320	5320	5320	0
324	20250304	160300	283885440	5320	5320	5320	5320	0
325	20250304	160200	283885440	5320	5320	5320	5320	0
326	20250304	160100	283885440	5320	5320	5320	5320	0
327	20250304	160000	283885440	5320	5320	5320	5320	0
328	20250304	155900	283885440	5320	5320	5320	5320	0
329	20250304	155800	283885440	5320	5320	5320	5320	0
330	20250304	155700	283885440	5320	5320	5320	5320	0
331	20250304	155600	283885440	5320	5320	5320	5320	0
332	20250304	155500	283885440	5320	5320	5320	5320	1503
333	20250304	155400	283885440	5320	5320	5320	5320	0
334	20250304	155300	283885440	5320	5320	5320	5320	0
335	20250304	155200	283885440	5320	5320	5320	5320	0
336	20250304	155100	283885440	5320	5320	5320	5320	0
337	20250304	155000	283885440	5320	5320	5320	5320	0
338	20250304	154900	283885440	5320	5320	5320	5320	0
339	20250304	154800	283885440	5320	5320	5320	5320	0
340	20250304	154700	283885440	5320	5320	5320	5320	0
341	20250304	154600	283885440	5320	5320	5320	5320	0
342	20250304	154500	283885440	5320	5320	5320	5320	0
343	20250304	154400	283885440	5320	5320	5320	5320	0
344	20250304	154300	283885440	5320	5320	5320	5320	0
345	20250304	154200	283885440	5320	5320	5320	5320	0
346	20250304	154100	283885440	5320	5320	5320	5320	0
347	20250304	154000	283885440	5320	5320	5320	5320	0
348	20250304	153900	283885440	5320	5320	5320	5320	0
349	20250304	153800	283885440	5320	5320	5320	5320	0
350	20250304	153700	283885440	5320	5320	5320	5320	0
351	20250304	153600	283885440	5320	5320	5320	5320	0
352	20250304	153500	283885440	5320	5320	5320	5320	0
353	20250304	153400	283885440	5320	5320	5320	5320	0
354	20250304	153300	283885440	5320	5320	5320	5320	0
355	20250304	153200	283885440	5320	5320	5320	5320	0
356	20250304	153100	283885440	5320	5320	5320	5320	0
357	20250304	153000	283885440	5320	5320	5320	5320	1503
358	20250304	152900	275889480	5320	5320	5320	5320	0
359	20250304	152800	275889480	5320	5320	5320	5320	0
360	20250304	152700	275889480	5320	5320	5320	5320	0
361	20250304	152600	275889480	5320	5320	5320	5320	0
362	20250304	152500	275889480	5320	5320	5320	5320	0
363	20250304	152400	275889480	5320	5320	5320	5320	0
364	20250304	152300	275889480	5320	5320	5320	5320	0
365	20250304	152200	275889480	5320	5320	5320	5320	0
366	20250304	152100	275889480	5320	5320	5320	5320	0
367	20250304	152000	275889480	5320	5320	5320	5320	0
368	20250304	151900	275889480	5320	5320	5320	5320	50
369	20250304	151800	275623480	5330	5320	5330	5320	20
370	20250304	151700	275516890	5320	5310	5320	5310	455
371	20250304	151600	273097710	5310	5310	5310	5310	80
372	20250304	151500	272672910	5320	5320	5320	5320	235
373	20250304	151400	271422710	5330	5330	5330	5330	26
374	20250304	151300	271284130	5330	5330	5330	5330	50
375	20250304	151200	271017630	5330	5330	5330	5330	34
376	20250304	151100	270836410	5330	5360	5360	5330	72
377	20250304	151000	270452620	5360	5360	5360	5360	0
378	20250304	150900	270452620	5360	5360	5360	5360	0
379	20250304	150800	270452620	5360	5360	5360	5360	0
380	20250304	150700	270452620	5360	5360	5360	5360	0
381	20250304	150600	270452620	5360	5360	5360	5360	0
382	20250304	150500	270452620	5360	5360	5360	5360	2
383	20250304	150400	270441900	5360	5360	5360	5360	59
384	20250304	150300	270125660	5360	5360	5360	5360	0
385	20250304	150200	270125660	5360	5360	5360	5360	0
386	20250304	150100	270125660	5360	5360	5360	5360	0
387	20250304	150000	270125660	5360	5360	5360	5360	0
388	20250304	145900	270125660	5360	5360	5360	5360	1
389	20250304	145800	270120300	5360	5360	5360	5360	0
390	20250304	145700	270120300	5360	5360	5360	5360	2
391	20250304	145600	270109580	5360	5360	5360	5360	37
392	20250304	145500	269911260	5330	5330	5330	5330	0
393	20250304	145400	269911260	5330	5330	5330	5330	0
394	20250304	145300	269911260	5330	5330	5330	5330	0
395	20250304	145200	269911260	5330	5330	5330	5330	20
396	20250304	145100	269804660	5340	5340	5340	5340	0
397	20250304	145000	269804660	5340	5340	5340	5340	0
398	20250304	144900	269804660	5340	5340	5340	5340	0
399	20250304	144800	269804660	5340	5340	5340	5340	0
400	20250304	144700	269804660	5340	5340	5340	5340	50
401	20250304	144600	269537660	5330	5330	5330	5330	0
402	20250304	144500	269537660	5330	5330	5330	5330	35
403	20250304	144400	269351110	5330	5330	5330	5330	0
404	20250304	144300	269351110	5330	5330	5330	5330	1
405	20250304	144200	269345780	5330	5330	5330	5330	1
406	20250304	144100	269340450	5310	5310	5310	5310	0
407	20250304	144000	269340450	5310	5310	5310	5310	0
408	20250304	143900	269340450	5310	5310	5310	5310	0
409	20250304	143800	269340450	5310	5310	5310	5310	0
410	20250304	143700	269340450	5310	5310	5310	5310	0
411	20250304	143600	269340450	5310	5310	5310	5310	0
412	20250304	143500	269340450	5310	5310	5310	5310	0
413	20250304	143400	269340450	5310	5310	5310	5310	0
414	20250304	143300	269340450	5310	5310	5310	5310	0
415	20250304	143200	269340450	5310	5310	5310	5310	0
416	20250304	143100	269340450	5310	5310	5310	5310	60
417	20250304	143000	269021850	5310	5310	5310	5300	722
418	20250304	142900	265195050	5310	5310	5310	5310	209
419	20250304	142800	264085260	5310	5310	5310	5310	1
420	20250304	142700	264079950	5320	5320	5320	5320	0
421	20250304	142600	264079950	5320	5320	5320	5320	20
422	20250304	142500	263973550	5320	5320	5320	5320	166
423	20250304	142400	263090430	5350	5350	5350	5350	0
424	20250304	142300	263090430	5350	5350	5350	5350	1
425	20250304	142200	263085080	5320	5320	5320	5320	30
426	20250304	142100	262925480	5320	5320	5320	5320	0
427	20250304	142000	262925480	5320	5320	5320	5320	0
428	20250304	141900	262925480	5320	5320	5320	5320	0
429	20250304	141800	262925480	5320	5320	5320	5320	0
430	20250304	141700	262925480	5320	5320	5320	5320	0
431	20250304	141600	262925480	5320	5320	5320	5320	139
432	20250304	141500	262186000	5390	5390	5390	5390	0
433	20250304	141400	262186000	5390	5390	5390	5390	0
434	20250304	141300	262186000	5390	5390	5390	5390	0
435	20250304	141200	262186000	5390	5320	5390	5320	564
436	20250304	141100	259163120	5320	5320	5320	5320	0
437	20250304	141000	259163120	5320	5340	5340	5270	8908
438	20250304	140900	212000110	5320	5320	5320	5320	0
439	20250304	140800	212000110	5320	5320	5320	5320	0
440	20250304	140700	212000110	5320	5320	5320	5320	0
441	20250304	140600	212000110	5320	5320	5320	5320	10
442	20250304	140500	211946910	5320	5320	5320	5320	0
443	20250304	140400	211946910	5320	5320	5320	5320	0
444	20250304	140300	211946910	5320	5320	5320	5320	0
445	20250304	140200	211946910	5320	5320	5320	5320	0
446	20250304	140100	211946910	5320	5320	5320	5320	0
447	20250304	140000	211946910	5320	5320	5320	5320	0
448	20250304	135900	211946910	5320	5320	5320	5320	0
449	20250304	135800	211946910	5320	5320	5320	5320	0
450	20250304	135700	211946910	5320	5320	5320	5320	100
451	20250304	135600	211414910	5320	5320	5320	5320	100
452	20250304	135500	210882910	5300	5300	5300	5300	0
453	20250304	135400	210882910	5300	5300	5300	5300	0
454	20250304	135300	210882910	5300	5300	5300	5300	0
455	20250304	135200	210882910	5300	5330	5330	5300	4283
456	20250304	135100	188126990	5320	5320	5320	5320	0
457	20250304	135000	188126990	5320	5320	5320	5320	0
458	20250304	134900	188126990	5320	5320	5320	5320	0
459	20250304	134800	188126990	5320	5320	5320	5320	0
460	20250304	134700	188126990	5320	5330	5330	5320	3
461	20250304	134600	188111020	5320	5330	5330	5320	320
462	20250304	134500	186405480	5330	5330	5330	5330	0
463	20250304	134400	186405480	5330	5330	5330	5330	0
464	20250304	134300	186405480	5330	5330	5330	5330	0
465	20250304	134200	186405480	5330	5330	5330	5330	0
466	20250304	134100	186405480	5330	5330	5330	5330	0
467	20250304	134000	186405480	5330	5330	5330	5330	0
468	20250304	133900	186405480	5330	5340	5340	5330	2236
469	20250304	133800	174474170	5350	5350	5350	5350	0
470	20250304	133700	174474170	5350	5350	5350	5350	0
471	20250304	133600	174474170	5350	5350	5350	5350	0
472	20250304	133500	174474170	5350	5350	5350	5350	0
473	20250304	133400	174474170	5350	5350	5350	5350	205
474	20250304	133300	173377420	5350	5350	5350	5350	2000
475	20250304	133200	162677420	5340	5340	5340	5340	0
476	20250304	133100	162677420	5340	5340	5340	5340	0
477	20250304	133000	162677420	5340	5340	5340	5340	0
478	20250304	132900	162677420	5340	5340	5340	5340	0
479	20250304	132800	162677420	5340	5340	5340	5340	0
480	20250304	132700	162677420	5340	5340	5340	5340	0
481	20250304	132600	162677420	5340	5340	5340	5340	0
482	20250304	132500	162677420	5340	5340	5340	5340	0
483	20250304	132400	162677420	5340	5340	5340	5340	0
484	20250304	132300	162677420	5340	5340	5340	5340	0
485	20250304	132200	162677420	5340	5360	5360	5340	744
486	20250304	132100	158703470	5370	5370	5370	5370	9
487	20250304	132000	158655140	5360	5360	5360	5360	0
488	20250304	131900	158655140	5360	5360	5360	5360	8
489	20250304	131800	158612260	5360	5360	5360	5360	94
490	20250304	131700	158108420	5350	5350	5350	5350	0
491	20250304	131600	158108420	5350	5350	5350	5350	0
492	20250304	131500	158108420	5350	5350	5350	5350	0
493	20250304	131400	158108420	5350	5350	5350	5350	110
494	20250304	131300	157519920	5360	5360	5360	5360	0
495	20250304	131200	157519920	5360	5360	5360	5360	7
496	20250304	131100	157482400	5350	5350	5350	5350	0
497	20250304	131000	157482400	5350	5350	5350	5350	0
498	20250304	130900	157482400	5350	5350	5350	5350	0
499	20250304	130800	157482400	5350	5350	5350	5350	0
500	20250304	130700	157482400	5350	5350	5350	5350	0
501	20250304	130600	157482400	5350	5350	5350	5350	0
502	20250304	130500	157482400	5350	5350	5350	5350	0
503	20250304	130400	157482400	5350	5350	5350	5350	1
504	20250304	130300	157477050	5370	5370	5370	5370	0
505	20250304	130200	157477050	5370	5370	5370	5370	0
506	20250304	130100	157477050	5370	5370	5370	5370	73
507	20250304	130000	157085040	5370	5370	5370	5370	0
508	20250304	125900	157085040	5370	5370	5370	5370	0
509	20250304	125800	157085040	5370	5370	5370	5370	0
510	20250304	125700	157085040	5370	5370	5370	5370	0
511	20250304	125600	157085040	5370	5370	5370	5370	0
512	20250304	125500	157085040	5370	5370	5370	5370	0
513	20250304	125400	157085040	5370	5370	5370	5370	10
514	20250304	125300	157031340	5370	5370	5370	5370	0
515	20250304	125200	157031340	5370	5370	5370	5370	0
516	20250304	125100	157031340	5370	5370	5370	5370	4
517	20250304	125000	157009860	5370	5370	5370	5370	0
518	20250304	124900	157009860	5370	5370	5370	5370	26
519	20250304	124800	156870240	5330	5330	5330	5330	1
520	20250304	124700	156864910	5370	5370	5370	5370	0
521	20250304	124600	156864910	5370	5370	5370	5370	300
522	20250304	124500	155253910	5330	5330	5330	5330	0
523	20250304	124400	155253910	5330	5360	5360	5330	202
524	20250304	124300	154175850	5360	5360	5360	5360	0
525	20250304	124200	154175850	5360	5360	5360	5360	10
526	20250304	124100	154122250	5370	5370	5370	5370	0
527	20250304	124000	154122250	5370	5370	5370	5370	0
528	20250304	123900	154122250	5370	5370	5370	5370	0
529	20250304	123800	154122250	5370	5370	5370	5370	0
530	20250304	123700	154122250	5370	5370	5370	5370	0
531	20250304	123600	154122250	5370	5380	5380	5370	23
532	20250304	123500	153998610	5380	5380	5380	5380	0
533	20250304	123400	153998610	5380	5380	5380	5380	0
534	20250304	123300	153998610	5380	5380	5380	5380	0
535	20250304	123200	153998610	5380	5380	5380	5380	0
536	20250304	123100	153998610	5380	5380	5380	5380	0
537	20250304	123000	153998610	5380	5380	5380	5380	59
538	20250304	122900	153681190	5340	5340	5340	5340	0
539	20250304	122800	153681190	5340	5360	5360	5340	750
540	20250304	122700	149673510	5350	5350	5350	5350	0
541	20250304	122600	149673510	5350	5350	5350	5350	0
542	20250304	122500	149673510	5350	5350	5350	5350	0
543	20250304	122400	149673510	5350	5350	5350	5350	0
544	20250304	122300	149673510	5350	5350	5350	5350	0
545	20250304	122200	149673510	5350	5350	5350	5350	0
546	20250304	122100	149673510	5350	5350	5350	5350	0
547	20250304	122000	149673510	5350	5350	5350	5350	0
548	20250304	121900	149673510	5350	5350	5350	5350	0
549	20250304	121800	149673510	5350	5350	5350	5350	0
550	20250304	121700	149673510	5350	5350	5350	5350	0
551	20250304	121600	149673510	5350	5350	5350	5350	0
552	20250304	121500	149673510	5350	5350	5350	5350	0
553	20250304	121400	149673510	5350	5350	5350	5350	0
554	20250304	121300	149673510	5350	5350	5350	5350	0
555	20250304	121200	149673510	5350	5350	5350	5350	0
556	20250304	121100	149673510	5350	5350	5350	5350	0
557	20250304	121000	149673510	5350	5350	5350	5350	0
558	20250304	120900	149673510	5350	5350	5350	5350	0
559	20250304	120800	149673510	5350	5350	5350	5350	24
560	20250304	120700	149545110	5350	5350	5350	5350	0
561	20250304	120600	149545110	5350	5350	5350	5350	0
562	20250304	120500	149545110	5350	5350	5350	5350	0
563	20250304	120400	149545110	5350	5350	5350	5350	30
564	20250304	120300	149384610	5350	5350	5350	5350	0
565	20250304	120200	149384610	5350	5350	5350	5350	0
566	20250304	120100	149384610	5350	5350	5350	5350	0
567	20250304	120000	149384610	5350	5350	5350	5350	0
568	20250304	115900	149384610	5350	5350	5350	5350	0
569	20250304	115800	149384610	5350	5350	5350	5350	54
570	20250304	115700	149095710	5380	5380	5380	5380	0
571	20250304	115600	149095710	5380	5380	5380	5380	0
572	20250304	115500	149095710	5380	5380	5380	5380	0
573	20250304	115400	149095710	5380	5380	5380	5380	0
574	20250304	115300	149095710	5380	5380	5380	5380	0
575	20250304	115200	149095710	5380	5380	5380	5380	0
576	20250304	115100	149095710	5380	5360	5380	5360	5
577	20250304	115000	149068870	5350	5350	5350	5350	0
578	20250304	114900	149068870	5350	5350	5350	5350	0
579	20250304	114800	149068870	5350	5400	5400	5350	310
580	20250304	114700	147395110	5400	5350	5400	5350	2
581	20250304	114600	147384360	5340	5340	5340	5340	0
582	20250304	114500	147384360	5340	5340	5340	5340	0
583	20250304	114400	147384360	5340	5340	5340	5340	0
584	20250304	114300	147384360	5340	5340	5340	5340	0
585	20250304	114200	147384360	5340	5340	5340	5340	0
586	20250304	114100	147384360	5340	5340	5340	5340	0
587	20250304	114000	147384360	5340	5340	5340	5340	0
588	20250304	113900	147384360	5340	5340	5340	5340	0
589	20250304	113800	147384360	5340	5340	5340	5340	0
590	20250304	113700	147384360	5340	5360	5360	5340	911
591	20250304	113600	142513010	5400	5400	5400	5400	0
592	20250304	113500	142513010	5400	5400	5400	5400	0
593	20250304	113400	142513010	5400	5400	5400	5400	445
594	20250304	113300	140110010	5350	5350	5350	5350	0
595	20250304	113200	140110010	5350	5360	5360	5350	73
596	20250304	113100	139719260	5390	5390	5390	5390	0
597	20250304	113000	139719260	5390	5380	5390	5380	94
598	20250304	112900	139212960	5350	5350	5350	5350	0
599	20250304	112800	139212960	5350	5350	5350	5350	0
600	20250304	112700	139212960	5350	5350	5350	5350	0
601	20250304	112600	139212960	5350	5350	5350	5350	0
602	20250304	112500	139212960	5350	5350	5350	5350	0
603	20250304	112400	139212960	5350	5350	5350	5350	40
604	20250304	112300	138998960	5350	5350	5350	5350	0
605	20250304	112200	138998960	5350	5350	5350	5350	0
606	20250304	112100	138998960	5350	5350	5350	5350	0
607	20250304	112000	138998960	5350	5350	5350	5350	0
608	20250304	111900	138998960	5350	5350	5350	5350	0
609	20250304	111800	138998960	5350	5350	5350	5350	0
610	20250304	111700	138998960	5350	5350	5350	5350	0
611	20250304	111600	138998960	5350	5350	5350	5350	0
612	20250304	111500	138998960	5350	5350	5350	5350	0
613	20250304	111400	138998960	5350	5350	5350	5350	0
614	20250304	111300	138998960	5350	5350	5350	5350	0
615	20250304	111200	138998960	5350	5350	5350	5350	200
616	20250304	111100	137928960	5400	5400	5400	5400	0
617	20250304	111000	137928960	5400	5400	5400	5400	0
618	20250304	110900	137928960	5400	5400	5400	5400	0
619	20250304	110800	137928960	5400	5400	5400	5400	0
620	20250304	110700	137928960	5400	5400	5400	5400	0
621	20250304	110600	137928960	5400	5400	5400	5400	0
622	20250304	110500	137928960	5400	5400	5400	5400	0
623	20250304	110400	137928960	5400	5400	5400	5400	0
624	20250304	110300	137928960	5400	5400	5400	5400	0
625	20250304	110200	137928960	5400	5400	5400	5400	6
626	20250304	110100	137896560	5400	5400	5400	5400	211
627	20250304	110000	136757160	5400	5400	5400	5400	0
628	20250304	105900	136757160	5400	5400	5400	5400	0
629	20250304	105800	136757160	5400	5400	5400	5400	3
630	20250304	105700	136740960	5400	5400	5400	5400	0
631	20250304	105600	136740960	5400	5400	5400	5400	0
632	20250304	105500	136740960	5400	5400	5400	5400	50
633	20250304	105400	136470960	5400	5400	5400	5400	169
634	20250304	105300	135558360	5380	5370	5380	5370	550
635	20250304	105200	132602670	5340	5340	5340	5340	15
636	20250304	105100	132522570	5330	5330	5330	5330	0
637	20250304	105000	132522570	5330	5330	5330	5330	0
638	20250304	104900	132522570	5330	5340	5340	5330	990
639	20250304	104800	127245720	5340	5340	5340	5340	0
640	20250304	104700	127245720	5340	5340	5340	5340	1
641	20250304	104600	127240380	5340	5340	5340	5340	0
642	20250304	104500	127240380	5340	5340	5340	5340	0
643	20250304	104400	127240380	5340	5340	5340	5340	0
644	20250304	104300	127240380	5340	5340	5340	5340	0
645	20250304	104200	127240380	5340	5340	5340	5340	0
646	20250304	104100	127240380	5340	5340	5340	5340	1
647	20250304	104000	127235040	5340	5340	5340	5340	0
648	20250304	103900	127235040	5340	5340	5340	5340	1
649	20250304	103800	127229700	5340	5340	5340	5340	0
650	20250304	103700	127229700	5340	5340	5340	5340	0
651	20250304	103600	127229700	5340	5340	5340	5340	0
652	20250304	103500	127229700	5340	5340	5340	5340	0
653	20250304	103400	127229700	5340	5350	5350	5340	229
654	20250304	103300	126006830	5380	5380	5380	5380	0
655	20250304	103200	126006830	5380	5350	5380	5350	45
656	20250304	103100	125765860	5350	5350	5350	5350	0
657	20250304	103000	125765860	5350	5350	5350	5350	363
658	20250304	102900	123823810	5350	5350	5350	5350	0
659	20250304	102800	123823810	5350	5350	5350	5350	4
660	20250304	102700	123802410	5370	5370	5370	5370	0
661	20250304	102600	123802410	5370	5370	5370	5370	20
662	20250304	102500	123695010	5360	5360	5360	5360	58
663	20250304	102400	123384130	5350	5370	5370	5350	21
664	20250304	102300	123271760	5370	5370	5370	5370	0
665	20250304	102200	123271760	5370	5360	5370	5360	81
666	20250304	102100	122837570	5340	5340	5340	5340	0
667	20250304	102000	122837570	5340	5340	5340	5340	0
668	20250304	101900	122837570	5340	5340	5340	5340	0
669	20250304	101800	122837570	5340	5340	5340	5340	0
670	20250304	101700	122837570	5340	5340	5340	5340	0
671	20250304	101600	122837570	5340	5340	5340	5340	39
672	20250304	101500	122629310	5340	5340	5340	5340	10
673	20250304	101400	122575910	5320	5320	5320	5320	0
674	20250304	101300	122575910	5320	5320	5320	5320	4
675	20250304	101200	122554630	5340	5340	5340	5340	0
676	20250304	101100	122554630	5340	5340	5340	5340	74
677	20250304	101000	122159470	5330	5330	5330	5330	0
678	20250304	100900	122159470	5330	5330	5330	5330	0
679	20250304	100800	122159470	5330	5330	5330	5330	305
680	20250304	100700	120533820	5330	5330	5330	5330	0
681	20250304	100600	120533820	5330	5330	5330	5330	209
682	20250304	100500	119419850	5330	5330	5330	5330	0
683	20250304	100400	119419850	5330	5330	5330	5330	0
684	20250304	100300	119419850	5330	5330	5330	5330	20
685	20250304	100200	119313250	5330	5330	5330	5330	0
686	20250304	100100	119313250	5330	5330	5330	5330	41
687	20250304	100000	119094720	5330	5370	5370	5330	501
688	20250304	095900	116421540	5370	5370	5370	5370	1
689	20250304	095800	116416170	5370	5370	5370	5370	0
690	20250304	095700	116416170	5370	5370	5370	5370	2
691	20250304	095600	116405430	5370	5370	5370	5370	4
692	20250304	095500	116383950	5370	5370	5370	5370	0
693	20250304	095400	116383950	5370	5370	5370	5370	0
694	20250304	095300	116383950	5370	5370	5370	5370	0
695	20250304	095200	116383950	5370	5370	5370	5370	0
696	20250304	095100	116383950	5370	5370	5370	5370	4
697	20250304	095000	116362470	5350	5350	5350	5350	0
698	20250304	094900	116362470	5350	5350	5350	5350	0
699	20250304	094800	116362470	5350	5350	5350	5350	0
700	20250304	094700	116362470	5350	5350	5350	5350	0
701	20250304	094600	116362470	5350	5350	5350	5350	0
702	20250304	094500	116362470	5350	5350	5350	5350	1100
703	20250304	094400	110477470	5340	5340	5340	5340	0
704	20250304	094300	110477470	5340	5340	5340	5340	0
705	20250304	094200	110477470	5340	5340	5340	5340	0
706	20250304	094100	110477470	5340	5340	5340	5340	396
707	20250304	094000	108362830	5370	5370	5370	5370	1
708	20250304	093900	108357460	5350	5350	5350	5350	4
709	20250304	093800	108336060	5350	5350	5350	5350	152
710	20250304	093700	107522860	5370	5370	5370	5370	23
711	20250304	093600	107399350	5360	5360	5360	5360	1
712	20250304	093500	107393990	5360	5360	5360	5360	19
713	20250304	093400	107292150	5350	5350	5350	5350	1
714	20250304	093300	107286800	5380	5380	5380	5380	3
715	20250304	093200	107270660	5350	5350	5350	5350	54
716	20250304	093100	106981760	5350	5390	5390	5350	415
717	20250304	093000	104753900	5370	5380	5380	5370	69
718	20250304	092900	104383280	5375	5375	5375	5375	6
719	20250304	092800	104351030	5360	5360	5360	5360	1
720	20250304	092700	104345670	5390	5350	5390	5350	317
721	20250304	092600	102643330	5320	5320	5320	5320	0
722	20250304	092500	102643330	5320	5320	5320	5320	0
723	20250304	092400	102643330	5320	5320	5320	5320	0
724	20250304	092300	102643330	5320	5320	5320	5320	200
725	20250304	092200	101579330	5320	5320	5320	5320	206
726	20250304	092100	100483410	5400	5400	5400	5400	0
727	20250304	092000	100483410	5400	5400	5400	5400	7
728	20250304	091900	100445610	5420	5420	5420	5420	5
729	20250304	091800	100418510	5340	5340	5340	5340	779
730	20250304	091700	96258650	5300	5300	5300	5300	250
731	20250304	091600	94933650	5300	5320	5320	5300	307
732	20250304	091500	93304930	5340	5340	5340	5340	0
733	20250304	091400	93304930	5340	5300	5340	5300	500
734	20250304	091300	90642930	5290	5260	5290	5250	267
735	20250304	091200	89234150	5240	5240	5240	5230	3186
736	20250304	091100	72541370	5230	5260	5260	5230	3396
737	20250304	091000	54731640	5260	5280	5280	5260	57
738	20250304	090900	54431560	5290	5290	5290	5290	66
739	20250304	090800	54082420	5300	5300	5300	5300	400
740	20250304	090700	51962420	5250	5255	5270	5250	5154
741	20250304	090600	24862770	5270	5270	5270	5270	403
742	20250304	090500	22738960	5270	5260	5270	5260	111
743	20250304	090400	22155080	5230	5220	5230	5220	1034
744	20250304	090300	16747720	5200	5210	5220	5200	1345
745	20250304	090200	9741190	5210	5240	5240	5210	1776
746	20250304	090100	459290	5290	5290	5290	5290	1
747	20250304	090000	454000	5300	5350	5350	5300	85