KissMeData/294140/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211700	150045346	3270	3270	3270	3270	328
3	20250304	211600	150045346	3270	3270	3270	3270	0
4	20250304	211500	150045346	3270	3270	3270	3270	0
5	20250304	211400	150045346	3270	3270	3270	3270	0
6	20250304	211300	150045346	3270	3270	3270	3270	0
7	20250304	211200	150045346	3270	3270	3270	3270	0
8	20250304	211100	150045346	3270	3270	3270	3270	0
9	20250304	211000	150045346	3270	3270	3270	3270	0
10	20250304	210900	150045346	3270	3270	3270	3270	0
11	20250304	210800	150045346	3270	3270	3270	3270	0
12	20250304	210700	150045346	3270	3270	3270	3270	0
13	20250304	210600	150045346	3270	3270	3270	3270	0
14	20250304	210500	150045346	3270	3270	3270	3270	0
15	20250304	210400	150045346	3270	3270	3270	3270	0
16	20250304	210300	150045346	3270	3270	3270	3270	0
17	20250304	210200	150045346	3270	3270	3270	3270	0
18	20250304	210100	150045346	3270	3270	3270	3270	0
19	20250304	210000	150045346	3270	3270	3270	3270	0
20	20250304	205900	150045346	3270	3270	3270	3270	0
21	20250304	205800	150045346	3270	3270	3270	3270	0
22	20250304	205700	150045346	3270	3270	3270	3270	0
23	20250304	205600	150045346	3270	3270	3270	3270	0
24	20250304	205500	150045346	3270	3270	3270	3270	0
25	20250304	205400	150045346	3270	3270	3270	3270	0
26	20250304	205300	150045346	3270	3270	3270	3270	0
27	20250304	205200	150045346	3270	3270	3270	3270	0
28	20250304	205100	150045346	3270	3270	3270	3270	0
29	20250304	205000	150045346	3270	3270	3270	3270	0
30	20250304	204900	150045346	3270	3270	3270	3270	0
31	20250304	204800	150045346	3270	3270	3270	3270	0
32	20250304	204700	150045346	3270	3270	3270	3270	328
33	20250304	204600	150045346	3270	3270	3270	3270	0
34	20250304	204500	150045346	3270	3270	3270	3270	0
35	20250304	204400	150045346	3270	3270	3270	3270	0
36	20250304	204300	150045346	3270	3270	3270	3270	0
37	20250304	204200	150045346	3270	3270	3270	3270	0
38	20250304	204100	150045346	3270	3270	3270	3270	0
39	20250304	204000	150045346	3270	3270	3270	3270	0
40	20250304	203900	150045346	3270	3270	3270	3270	0
41	20250304	203800	150045346	3270	3270	3270	3270	0
42	20250304	203700	150045346	3270	3270	3270	3270	0
43	20250304	203600	150045346	3270	3270	3270	3270	0
44	20250304	203500	150045346	3270	3270	3270	3270	0
45	20250304	203400	150045346	3270	3270	3270	3270	0
46	20250304	203300	150045346	3270	3270	3270	3270	0
47	20250304	203200	150045346	3270	3270	3270	3270	0
48	20250304	203100	150045346	3270	3270	3270	3270	0
49	20250304	203000	150045346	3270	3270	3270	3270	0
50	20250304	202900	150045346	3270	3270	3270	3270	0
51	20250304	202800	150045346	3270	3270	3270	3270	0
52	20250304	202700	150045346	3270	3270	3270	3270	0
53	20250304	202600	150045346	3270	3270	3270	3270	0
54	20250304	202500	150045346	3270	3270	3270	3270	0
55	20250304	202400	150045346	3270	3270	3270	3270	0
56	20250304	202300	150045346	3270	3270	3270	3270	0
57	20250304	202200	150045346	3270	3270	3270	3270	0
58	20250304	202100	150045346	3270	3270	3270	3270	0
59	20250304	202000	150045346	3270	3270	3270	3270	0
60	20250304	201900	150045346	3270	3270	3270	3270	0
61	20250304	201800	150045346	3270	3270	3270	3270	0
62	20250304	201700	150045346	3270	3270	3270	3270	328
63	20250304	201600	150045346	3270	3270	3270	3270	0
64	20250304	201500	150045346	3270	3270	3270	3270	0
65	20250304	201400	150045346	3270	3270	3270	3270	0
66	20250304	201300	150045346	3270	3270	3270	3270	0
67	20250304	201200	150045346	3270	3270	3270	3270	0
68	20250304	201100	150045346	3270	3270	3270	3270	0
69	20250304	201000	150045346	3270	3270	3270	3270	0
70	20250304	200900	150045346	3270	3270	3270	3270	0
71	20250304	200800	150045346	3270	3270	3270	3270	0
72	20250304	200700	150045346	3270	3270	3270	3270	0
73	20250304	200600	150045346	3270	3270	3270	3270	0
74	20250304	200500	150045346	3270	3270	3270	3270	0
75	20250304	200400	150045346	3270	3270	3270	3270	0
76	20250304	200300	150045346	3270	3270	3270	3270	0
77	20250304	200200	150045346	3270	3270	3270	3270	0
78	20250304	200100	150045346	3270	3270	3270	3270	0
79	20250304	200000	150045346	3270	3270	3270	3270	0
80	20250304	195900	150045346	3270	3270	3270	3270	0
81	20250304	195800	150045346	3270	3270	3270	3270	0
82	20250304	195700	150045346	3270	3270	3270	3270	0
83	20250304	195600	150045346	3270	3270	3270	3270	0
84	20250304	195500	150045346	3270	3270	3270	3270	0
85	20250304	195400	150045346	3270	3270	3270	3270	0
86	20250304	195300	150045346	3270	3270	3270	3270	0
87	20250304	195200	150045346	3270	3270	3270	3270	0
88	20250304	195100	150045346	3270	3270	3270	3270	0
89	20250304	195000	150045346	3270	3270	3270	3270	0
90	20250304	194900	150045346	3270	3270	3270	3270	0
91	20250304	194800	150045346	3270	3270	3270	3270	0
92	20250304	194700	150045346	3270	3270	3270	3270	328
93	20250304	194600	150045346	3270	3270	3270	3270	0
94	20250304	194500	150045346	3270	3270	3270	3270	0
95	20250304	194400	150045346	3270	3270	3270	3270	0
96	20250304	194300	150045346	3270	3270	3270	3270	0
97	20250304	194200	150045346	3270	3270	3270	3270	0
98	20250304	194100	150045346	3270	3270	3270	3270	0
99	20250304	194000	150045346	3270	3270	3270	3270	0
100	20250304	193900	150045346	3270	3270	3270	3270	0
101	20250304	193800	150045346	3270	3270	3270	3270	0
102	20250304	193700	150045346	3270	3270	3270	3270	0
103	20250304	193600	150045346	3270	3270	3270	3270	0
104	20250304	193500	150045346	3270	3270	3270	3270	0
105	20250304	193400	150045346	3270	3270	3270	3270	0
106	20250304	193300	150045346	3270	3270	3270	3270	0
107	20250304	193200	150045346	3270	3270	3270	3270	0
108	20250304	193100	150045346	3270	3270	3270	3270	0
109	20250304	193000	150045346	3270	3270	3270	3270	0
110	20250304	192900	150045346	3270	3270	3270	3270	0
111	20250304	192800	150045346	3270	3270	3270	3270	0
112	20250304	192700	150045346	3270	3270	3270	3270	0
113	20250304	192600	150045346	3270	3270	3270	3270	0
114	20250304	192500	150045346	3270	3270	3270	3270	0
115	20250304	192400	150045346	3270	3270	3270	3270	0
116	20250304	192300	150045346	3270	3270	3270	3270	0
117	20250304	192200	150045346	3270	3270	3270	3270	0
118	20250304	192100	150045346	3270	3270	3270	3270	0
119	20250304	192000	150045346	3270	3270	3270	3270	0
120	20250304	191900	150045346	3270	3270	3270	3270	0
121	20250304	191800	150045346	3270	3270	3270	3270	0
122	20250304	191700	150045346	3270	3270	3270	3270	328
123	20250304	191600	150045346	3270	3270	3270	3270	0
124	20250304	191500	150045346	3270	3270	3270	3270	0
125	20250304	191400	150045346	3270	3270	3270	3270	0
126	20250304	191300	150045346	3270	3270	3270	3270	0
127	20250304	191200	150045346	3270	3270	3270	3270	0
128	20250304	191100	150045346	3270	3270	3270	3270	0
129	20250304	191000	150045346	3270	3270	3270	3270	0
130	20250304	190900	150045346	3270	3270	3270	3270	0
131	20250304	190800	150045346	3270	3270	3270	3270	0
132	20250304	190700	150045346	3270	3270	3270	3270	0
133	20250304	190600	150045346	3270	3270	3270	3270	0
134	20250304	190500	150045346	3270	3270	3270	3270	0
135	20250304	190400	150045346	3270	3270	3270	3270	0
136	20250304	190300	150045346	3270	3270	3270	3270	0
137	20250304	190200	150045346	3270	3270	3270	3270	0
138	20250304	190100	150045346	3270	3270	3270	3270	0
139	20250304	190000	150045346	3270	3270	3270	3270	0
140	20250304	185900	150045346	3270	3270	3270	3270	0
141	20250304	185800	150045346	3270	3270	3270	3270	0
142	20250304	185700	150045346	3270	3270	3270	3270	0
143	20250304	185600	150045346	3270	3270	3270	3270	0
144	20250304	185500	150045346	3270	3270	3270	3270	0
145	20250304	185400	150045346	3270	3270	3270	3270	0
146	20250304	185300	150045346	3270	3270	3270	3270	0
147	20250304	185200	150045346	3270	3270	3270	3270	0
148	20250304	185100	150045346	3270	3270	3270	3270	0
149	20250304	185000	150045346	3270	3270	3270	3270	0
150	20250304	184900	150045346	3270	3270	3270	3270	0
151	20250304	184800	150045346	3270	3270	3270	3270	0
152	20250304	184700	150045346	3270	3270	3270	3270	328
153	20250304	184600	150045346	3270	3270	3270	3270	0
154	20250304	184500	150045346	3270	3270	3270	3270	0
155	20250304	184400	150045346	3270	3270	3270	3270	0
156	20250304	184300	150045346	3270	3270	3270	3270	0
157	20250304	184200	150045346	3270	3270	3270	3270	0
158	20250304	184100	150045346	3270	3270	3270	3270	0
159	20250304	184000	150045346	3270	3270	3270	3270	0
160	20250304	183900	150045346	3270	3270	3270	3270	0
161	20250304	183800	150045346	3270	3270	3270	3270	0
162	20250304	183700	150045346	3270	3270	3270	3270	0
163	20250304	183600	150045346	3270	3270	3270	3270	0
164	20250304	183500	150045346	3270	3270	3270	3270	0
165	20250304	183400	150045346	3270	3270	3270	3270	0
166	20250304	183300	150045346	3270	3270	3270	3270	0
167	20250304	183200	150045346	3270	3270	3270	3270	0
168	20250304	183100	150045346	3270	3270	3270	3270	0
169	20250304	183000	150045346	3270	3270	3270	3270	0
170	20250304	182900	150045346	3270	3270	3270	3270	0
171	20250304	182800	150045346	3270	3270	3270	3270	0
172	20250304	182700	150045346	3270	3270	3270	3270	0
173	20250304	182600	150045346	3270	3270	3270	3270	0
174	20250304	182500	150045346	3270	3270	3270	3270	0
175	20250304	182400	150045346	3270	3270	3270	3270	0
176	20250304	182300	150045346	3270	3270	3270	3270	0
177	20250304	182200	150045346	3270	3270	3270	3270	0
178	20250304	182100	150045346	3270	3270	3270	3270	0
179	20250304	182000	150045346	3270	3270	3270	3270	0
180	20250304	181900	150045346	3270	3270	3270	3270	0
181	20250304	181800	150045346	3270	3270	3270	3270	0
182	20250304	181700	150045346	3270	3270	3270	3270	328
183	20250304	181600	150045346	3270	3270	3270	3270	0
184	20250304	181500	150045346	3270	3270	3270	3270	0
185	20250304	181400	150045346	3270	3270	3270	3270	0
186	20250304	181300	150045346	3270	3270	3270	3270	0
187	20250304	181200	150045346	3270	3270	3270	3270	0
188	20250304	181100	150045346	3270	3270	3270	3270	0
189	20250304	181000	150045346	3270	3270	3270	3270	0
190	20250304	180900	150045346	3270	3270	3270	3270	0
191	20250304	180800	150045346	3270	3270	3270	3270	0
192	20250304	180700	150045346	3270	3270	3270	3270	0
193	20250304	180600	150045346	3270	3270	3270	3270	0
194	20250304	180500	150045346	3270	3270	3270	3270	0
195	20250304	180400	150045346	3270	3270	3270	3270	0
196	20250304	180300	150045346	3270	3270	3270	3270	0
197	20250304	180200	150045346	3270	3270	3270	3270	0
198	20250304	180100	150045346	3270	3270	3270	3270	0
199	20250304	180000	150045346	3270	3270	3270	3270	0
200	20250304	175900	150045346	3270	3270	3270	3270	0
201	20250304	175800	150045346	3270	3270	3270	3270	0
202	20250304	175700	150045346	3270	3270	3270	3270	0
203	20250304	175600	150045346	3270	3270	3270	3270	0
204	20250304	175500	150045346	3270	3270	3270	3270	0
205	20250304	175400	150045346	3270	3270	3270	3270	0
206	20250304	175300	150045346	3270	3270	3270	3270	0
207	20250304	175200	150045346	3270	3270	3270	3270	0
208	20250304	175100	150045346	3270	3270	3270	3270	0
209	20250304	175000	150045346	3270	3270	3270	3270	0
210	20250304	174900	150045346	3270	3270	3270	3270	0
211	20250304	174800	150045346	3270	3270	3270	3270	0
212	20250304	174700	150045346	3270	3270	3270	3270	328
213	20250304	174600	150045346	3270	3270	3270	3270	0
214	20250304	174500	150045346	3270	3270	3270	3270	0
215	20250304	174400	150045346	3270	3270	3270	3270	0
216	20250304	174300	150045346	3270	3270	3270	3270	0
217	20250304	174200	150045346	3270	3270	3270	3270	0
218	20250304	174100	150045346	3270	3270	3270	3270	0
219	20250304	174000	150045346	3270	3270	3270	3270	0
220	20250304	173900	150045346	3270	3270	3270	3270	0
221	20250304	173800	150045346	3270	3270	3270	3270	0
222	20250304	173700	150045346	3270	3270	3270	3270	0
223	20250304	173600	150045346	3270	3270	3270	3270	0
224	20250304	173500	150045346	3270	3270	3270	3270	0
225	20250304	173400	150045346	3270	3270	3270	3270	0
226	20250304	173300	150045346	3270	3270	3270	3270	0
227	20250304	173200	150045346	3270	3270	3270	3270	0
228	20250304	173100	150045346	3270	3270	3270	3270	0
229	20250304	173000	150045346	3270	3270	3270	3270	0
230	20250304	172900	150045346	3270	3270	3270	3270	0
231	20250304	172800	150045346	3270	3270	3270	3270	0
232	20250304	172700	150045346	3270	3270	3270	3270	0
233	20250304	172600	150045346	3270	3270	3270	3270	0
234	20250304	172500	150045346	3270	3270	3270	3270	0
235	20250304	172400	150045346	3270	3270	3270	3270	0
236	20250304	172300	150045346	3270	3270	3270	3270	0
237	20250304	172200	150045346	3270	3270	3270	3270	0
238	20250304	172100	150045346	3270	3270	3270	3270	0
239	20250304	172000	150045346	3270	3270	3270	3270	0
240	20250304	171900	150045346	3270	3270	3270	3270	0
241	20250304	171800	150045346	3270	3270	3270	3270	0
242	20250304	171700	150045346	3270	3270	3270	3270	328
243	20250304	171600	150045346	3270	3270	3270	3270	0
244	20250304	171500	150045346	3270	3270	3270	3270	0
245	20250304	171400	150045346	3270	3270	3270	3270	0
246	20250304	171300	150045346	3270	3270	3270	3270	0
247	20250304	171200	150045346	3270	3270	3270	3270	0
248	20250304	171100	150045346	3270	3270	3270	3270	0
249	20250304	171000	150045346	3270	3270	3270	3270	0
250	20250304	170900	150045346	3270	3270	3270	3270	0
251	20250304	170800	150045346	3270	3270	3270	3270	0
252	20250304	170700	150045346	3270	3270	3270	3270	0
253	20250304	170600	150045346	3270	3270	3270	3270	0
254	20250304	170500	150045346	3270	3270	3270	3270	0
255	20250304	170400	150045346	3270	3270	3270	3270	0
256	20250304	170300	150045346	3270	3270	3270	3270	0
257	20250304	170200	150045346	3270	3270	3270	3270	0
258	20250304	170100	150045346	3270	3270	3270	3270	0
259	20250304	170000	150045346	3270	3270	3270	3270	0
260	20250304	165900	150045346	3270	3270	3270	3270	0
261	20250304	165800	150045346	3270	3270	3270	3270	0
262	20250304	165700	150045346	3270	3270	3270	3270	0
263	20250304	165600	150045346	3270	3270	3270	3270	0
264	20250304	165500	150045346	3270	3270	3270	3270	0
265	20250304	165400	150045346	3270	3270	3270	3270	0
266	20250304	165300	150045346	3270	3270	3270	3270	0
267	20250304	165200	150045346	3270	3270	3270	3270	0
268	20250304	165100	150045346	3270	3270	3270	3270	0
269	20250304	165000	150045346	3270	3270	3270	3270	0
270	20250304	164900	150045346	3270	3270	3270	3270	0
271	20250304	164800	150045346	3270	3270	3270	3270	0
272	20250304	164700	150045346	3270	3270	3270	3270	328
273	20250304	164600	150045346	3270	3270	3270	3270	0
274	20250304	164500	150045346	3270	3270	3270	3270	0
275	20250304	164400	150045346	3270	3270	3270	3270	0
276	20250304	164300	150045346	3270	3270	3270	3270	0
277	20250304	164200	150045346	3270	3270	3270	3270	0
278	20250304	164100	150045346	3270	3270	3270	3270	0
279	20250304	164000	150045346	3270	3270	3270	3270	0
280	20250304	163900	150045346	3270	3270	3270	3270	0
281	20250304	163800	150045346	3270	3270	3270	3270	0
282	20250304	163700	150045346	3270	3270	3270	3270	0
283	20250304	163600	150045346	3270	3270	3270	3270	0
284	20250304	163500	150045346	3270	3270	3270	3270	0
285	20250304	163400	150045346	3270	3270	3270	3270	0
286	20250304	163300	150045346	3270	3270	3270	3270	0
287	20250304	163200	150045346	3270	3270	3270	3270	0
288	20250304	163100	150045346	3270	3270	3270	3270	0
289	20250304	163000	150045346	3270	3270	3270	3270	0
290	20250304	162900	150045346	3270	3270	3270	3270	0
291	20250304	162800	150045346	3270	3270	3270	3270	0
292	20250304	162700	150045346	3270	3270	3270	3270	0
293	20250304	162600	150045346	3270	3270	3270	3270	0
294	20250304	162500	150045346	3270	3270	3270	3270	0
295	20250304	162400	150045346	3270	3270	3270	3270	0
296	20250304	162300	150045346	3270	3270	3270	3270	0
297	20250304	162200	150045346	3270	3270	3270	3270	0
298	20250304	162100	150045346	3270	3270	3270	3270	0
299	20250304	162000	150045346	3270	3270	3270	3270	0
300	20250304	161900	150045346	3270	3270	3270	3270	0
301	20250304	161800	150045346	3270	3270	3270	3270	0
302	20250304	161700	150045346	3270	3270	3270	3270	328
303	20250304	161600	150045346	3270	3270	3270	3270	0
304	20250304	161500	150045346	3270	3270	3270	3270	0
305	20250304	161400	150045346	3270	3270	3270	3270	0
306	20250304	161300	150045346	3270	3270	3270	3270	0
307	20250304	161200	150045346	3270	3270	3270	3270	0
308	20250304	161100	150045346	3270	3270	3270	3270	0
309	20250304	161000	150045346	3270	3270	3270	3270	0
310	20250304	160900	150045346	3270	3270	3270	3270	0
311	20250304	160800	150045346	3270	3270	3270	3270	0
312	20250304	160700	150045346	3270	3270	3270	3270	0
313	20250304	160600	150045346	3270	3270	3270	3270	0
314	20250304	160500	150045346	3270	3270	3270	3270	0
315	20250304	160400	150045346	3270	3270	3270	3270	0
316	20250304	160300	150045346	3270	3270	3270	3270	0
317	20250304	160200	150045346	3270	3270	3270	3270	0
318	20250304	160100	150045346	3270	3270	3270	3270	0
319	20250304	160000	150045346	3270	3270	3270	3270	0
320	20250304	155900	150045346	3270	3270	3270	3270	0
321	20250304	155800	150045346	3270	3270	3270	3270	0
322	20250304	155700	150045346	3270	3270	3270	3270	0
323	20250304	155600	150045346	3270	3270	3270	3270	0
324	20250304	155500	150045346	3270	3270	3270	3270	0
325	20250304	155400	150045346	3270	3270	3270	3270	0
326	20250304	155300	150045346	3270	3270	3270	3270	0
327	20250304	155200	150045346	3270	3270	3270	3270	0
328	20250304	155100	150045346	3270	3270	3270	3270	0
329	20250304	155000	150045346	3270	3270	3270	3270	0
330	20250304	154900	150045346	3270	3270	3270	3270	0
331	20250304	154800	150045346	3270	3270	3270	3270	0
332	20250304	154700	150045346	3270	3270	3270	3270	328
333	20250304	154600	150045346	3270	3270	3270	3270	0
334	20250304	154500	150045346	3270	3270	3270	3270	0
335	20250304	154400	150045346	3270	3270	3270	3270	0
336	20250304	154300	150045346	3270	3270	3270	3270	0
337	20250304	154200	150045346	3270	3270	3270	3270	0
338	20250304	154100	150045346	3270	3270	3270	3270	0
339	20250304	154000	150045346	3270	3270	3270	3270	0
340	20250304	153900	150045346	3270	3270	3270	3270	0
341	20250304	153800	150045346	3270	3270	3270	3270	0
342	20250304	153700	150045346	3270	3270	3270	3270	0
343	20250304	153600	150045346	3270	3270	3270	3270	0
344	20250304	153500	150045346	3270	3270	3270	3270	0
345	20250304	153400	150045346	3270	3270	3270	3270	0
346	20250304	153300	150045346	3270	3270	3270	3270	0
347	20250304	153200	150045346	3270	3270	3270	3270	0
348	20250304	153100	150045346	3270	3270	3270	3270	0
349	20250304	153000	150045346	3270	3270	3270	3270	328
350	20250304	152900	148972786	3272	3272	3272	3272	0
351	20250304	152800	148972786	3272	3272	3272	3272	0
352	20250304	152700	148972786	3272	3272	3272	3272	0
353	20250304	152600	148972786	3272	3272	3272	3272	0
354	20250304	152500	148972786	3272	3272	3272	3272	0
355	20250304	152400	148972786	3272	3272	3272	3272	0
356	20250304	152300	148972786	3272	3272	3272	3272	0
357	20250304	152200	148972786	3272	3272	3272	3272	0
358	20250304	152100	148972786	3272	3272	3272	3272	0
359	20250304	152000	148972786	3272	3272	3272	3272	0
360	20250304	151900	148972786	3272	3275	3275	3272	6
361	20250304	151800	148953145	3275	3275	3275	3275	4
362	20250304	151700	148940045	3275	3275	3275	3275	6
363	20250304	151600	148920395	3270	3275	3275	3270	32
364	20250304	151500	148815600	3270	3275	3275	3270	357
365	20250304	151400	147648195	3275	3275	3275	3275	0
366	20250304	151300	147648195	3275	3275	3275	3275	100
367	20250304	151200	147320695	3270	3270	3270	3270	140
368	20250304	151100	146862895	3270	3270	3270	3270	0
369	20250304	151000	146862895	3270	3270	3270	3270	0
370	20250304	150900	146862895	3270	3270	3270	3270	25
371	20250304	150800	146781145	3270	3280	3280	3270	11
372	20250304	150700	146745075	3280	3280	3280	3280	10
373	20250304	150600	146712275	3270	3275	3275	3270	154
374	20250304	150500	146208475	3280	3280	3280	3280	649
375	20250304	150400	144079755	3280	3280	3280	3280	0
376	20250304	150300	144079755	3280	3280	3280	3280	0
377	20250304	150200	144079755	3280	3280	3280	3280	0
378	20250304	150100	144079755	3280	3280	3280	3280	0
379	20250304	150000	144079755	3280	3290	3305	3280	14
380	20250304	145900	144033645	3280	3275	3280	3275	609
381	20250304	145800	142038930	3275	3275	3275	3275	0
382	20250304	145700	142038930	3275	3275	3275	3275	0
383	20250304	145600	142038930	3275	3275	3275	3270	112
384	20250304	145500	141672410	3270	3270	3270	3270	0
385	20250304	145400	141672410	3270	3270	3270	3270	0
386	20250304	145300	141672410	3270	3270	3270	3270	354
387	20250304	145200	140514830	3260	3260	3260	3260	0
388	20250304	145100	140514830	3260	3260	3260	3260	30
389	20250304	145000	140417030	3260	3260	3260	3260	0
390	20250304	144900	140417030	3260	3260	3260	3260	0
391	20250304	144800	140417030	3260	3260	3260	3260	0
392	20250304	144700	140417030	3260	3260	3260	3260	0
393	20250304	144600	140417030	3260	3260	3260	3260	101
394	20250304	144500	140087770	3260	3260	3260	3260	7
395	20250304	144400	140064950	3260	3260	3260	3260	0
396	20250304	144300	140064950	3260	3260	3260	3260	40
397	20250304	144200	139934550	3260	3260	3260	3260	0
398	20250304	144100	139934550	3260	3270	3270	3260	318
399	20250304	144000	138897830	3270	3270	3270	3270	0
400	20250304	143900	138897830	3270	3270	3270	3270	0
401	20250304	143800	138897830	3270	3270	3270	3270	0
402	20250304	143700	138897830	3270	3270	3270	3270	0
403	20250304	143600	138897830	3270	3270	3270	3270	0
404	20250304	143500	138897830	3270	3270	3270	3270	0
405	20250304	143400	138897830	3270	3270	3270	3270	0
406	20250304	143300	138897830	3270	3270	3270	3270	0
407	20250304	143200	138897830	3270	3270	3270	3270	2
408	20250304	143100	138891290	3275	3275	3275	3275	0
409	20250304	143000	138891290	3275	3275	3275	3275	0
410	20250304	142900	138891290	3275	3270	3275	3270	50
411	20250304	142800	138727745	3255	3255	3255	3255	0
412	20250304	142700	138727745	3255	3255	3255	3255	0
413	20250304	142600	138727745	3255	3260	3260	3255	201
414	20250304	142500	138072825	3260	3260	3260	3260	0
415	20250304	142400	138072825	3260	3260	3260	3260	21
416	20250304	142300	138004365	3265	3270	3270	3265	256
417	20250304	142200	137168520	3270	3270	3270	3270	1
418	20250304	142100	137165250	3270	3270	3270	3270	206
419	20250304	142000	136491630	3275	3275	3275	3275	0
420	20250304	141900	136491630	3275	3270	3275	3270	55
421	20250304	141800	136311775	3270	3270	3270	3270	0
422	20250304	141700	136311775	3270	3270	3270	3270	0
423	20250304	141600	136311775	3270	3270	3270	3270	0
424	20250304	141500	136311775	3270	3270	3270	3270	0
425	20250304	141400	136311775	3270	3270	3270	3270	0
426	20250304	141300	136311775	3270	3270	3270	3270	77
427	20250304	141200	136059985	3270	3270	3270	3270	0
428	20250304	141100	136059985	3270	3270	3270	3270	79
429	20250304	141000	135801655	3275	3275	3275	3275	0
430	20250304	140900	135801655	3275	3275	3275	3275	592
431	20250304	140800	133862855	3275	3275	3275	3275	0
432	20250304	140700	133862855	3275	3275	3275	3275	0
433	20250304	140600	133862855	3275	3275	3275	3275	0
434	20250304	140500	133862855	3275	3275	3275	3275	0
435	20250304	140400	133862855	3275	3275	3275	3275	29
436	20250304	140300	133767880	3275	3275	3275	3275	0
437	20250304	140200	133767880	3275	3275	3275	3275	181
438	20250304	140100	133175105	3280	3280	3280	3280	0
439	20250304	140000	133175105	3280	3280	3280	3280	200
440	20250304	135900	132519105	3280	3280	3280	3280	0
441	20250304	135800	132519105	3280	3280	3280	3280	373
442	20250304	135700	131295665	3280	3280	3280	3280	0
443	20250304	135600	131295665	3280	3280	3280	3280	10
444	20250304	135500	131262865	3280	3280	3280	3280	3
445	20250304	135400	131253025	3280	3280	3280	3280	43
446	20250304	135300	131111985	3285	3285	3285	3285	4
447	20250304	135200	131098845	3280	3280	3280	3280	0
448	20250304	135100	131098845	3280	3280	3280	3280	0
449	20250304	135000	131098845	3280	3280	3280	3280	0
450	20250304	134900	131098845	3280	3285	3285	3280	350
451	20250304	134800	129950265	3305	3305	3305	3305	10
452	20250304	134700	129917215	3300	3300	3300	3300	0
453	20250304	134600	129917215	3300	3300	3300	3300	0
454	20250304	134500	129917215	3300	3300	3300	3300	188
455	20250304	134400	129296815	3290	3290	3290	3290	0
456	20250304	134300	129296815	3290	3290	3290	3290	390
457	20250304	134200	128013715	3300	3300	3300	3300	0
458	20250304	134100	128013715	3300	3300	3300	3300	0
459	20250304	134000	128013715	3300	3300	3300	3300	10
460	20250304	133900	127980715	3295	3295	3295	3295	0
461	20250304	133800	127980715	3295	3295	3295	3295	0
462	20250304	133700	127980715	3295	3295	3295	3295	44
463	20250304	133600	127835735	3300	3300	3300	3300	10
464	20250304	133500	127802735	3295	3295	3295	3295	0
465	20250304	133400	127802735	3295	3290	3295	3290	493
466	20250304	133300	126178315	3280	3280	3280	3280	0
467	20250304	133200	126178315	3280	3280	3280	3280	0
468	20250304	133100	126178315	3280	3280	3280	3280	0
469	20250304	133000	126178315	3280	3280	3280	3280	0
470	20250304	132900	126178315	3280	3280	3280	3280	0
471	20250304	132800	126178315	3280	3280	3280	3280	0
472	20250304	132700	126178315	3280	3280	3280	3280	0
473	20250304	132600	126178315	3280	3280	3280	3280	0
474	20250304	132500	126178315	3280	3280	3280	3280	0
475	20250304	132400	126178315	3280	3280	3280	3280	0
476	20250304	132300	126178315	3280	3280	3280	3280	0
477	20250304	132200	126178315	3280	3280	3280	3280	0
478	20250304	132100	126178315	3280	3280	3280	3280	0
479	20250304	132000	126178315	3280	3280	3280	3280	0
480	20250304	131900	126178315	3280	3280	3280	3280	0
481	20250304	131800	126178315	3280	3280	3280	3280	91
482	20250304	131700	125879835	3280	3280	3280	3280	0
483	20250304	131600	125879835	3280	3280	3280	3280	0
484	20250304	131500	125879835	3280	3280	3280	3280	0
485	20250304	131400	125879835	3280	3285	3285	3280	58
486	20250304	131300	125689345	3280	3280	3280	3280	0
487	20250304	131200	125689345	3280	3280	3280	3280	0
488	20250304	131100	125689345	3280	3280	3280	3280	0
489	20250304	131000	125689345	3280	3280	3280	3280	0
490	20250304	130900	125689345	3280	3280	3280	3280	30
491	20250304	130800	125590945	3280	3280	3280	3280	100
492	20250304	130700	125262945	3275	3275	3275	3275	0
493	20250304	130600	125262945	3275	3275	3275	3275	0
494	20250304	130500	125262945	3275	3275	3275	3275	0
495	20250304	130400	125262945	3275	3275	3275	3275	0
496	20250304	130300	125262945	3275	3275	3275	3275	0
497	20250304	130200	125262945	3275	3275	3275	3275	0
498	20250304	130100	125262945	3275	3275	3275	3275	0
499	20250304	130000	125262945	3275	3275	3275	3275	0
500	20250304	125900	125262945	3275	3275	3275	3275	0
501	20250304	125800	125262945	3275	3275	3275	3275	0
502	20250304	125700	125262945	3275	3275	3275	3275	0
503	20250304	125600	125262945	3275	3275	3275	3275	0
504	20250304	125500	125262945	3275	3285	3285	3275	81
505	20250304	125400	124997610	3275	3275	3275	3275	0
506	20250304	125300	124997610	3275	3275	3275	3275	0
507	20250304	125200	124997610	3275	3275	3275	3275	100
508	20250304	125100	124670110	3275	3275	3275	3275	0
509	20250304	125000	124670110	3275	3275	3275	3275	0
510	20250304	124900	124670110	3275	3285	3285	3275	441
511	20250304	124800	123221745	3285	3285	3285	3285	23
512	20250304	124700	123146190	3285	3285	3285	3285	88
513	20250304	124600	122857110	3285	3285	3285	3285	0
514	20250304	124500	122857110	3285	3285	3285	3285	5
515	20250304	124400	122840685	3285	3285	3285	3285	0
516	20250304	124300	122840685	3285	3285	3285	3285	0
517	20250304	124200	122840685	3285	3285	3285	3285	0
518	20250304	124100	122840685	3285	3285	3285	3285	0
519	20250304	124000	122840685	3285	3285	3285	3285	82
520	20250304	123900	122571315	3285	3290	3290	3285	11
521	20250304	123800	122535165	3295	3295	3295	3295	0
522	20250304	123700	122535165	3295	3295	3295	3295	0
523	20250304	123600	122535165	3295	3295	3295	3295	0
524	20250304	123500	122535165	3295	3295	3295	3295	0
525	20250304	123400	122535165	3295	3295	3295	3295	20
526	20250304	123300	122469265	3290	3290	3290	3290	143
527	20250304	123200	121998795	3285	3285	3285	3285	31
528	20250304	123100	121896960	3275	3275	3275	3275	0
529	20250304	123000	121896960	3275	3275	3275	3275	0
530	20250304	122900	121896960	3275	3275	3275	3275	0
531	20250304	122800	121896960	3275	3275	3275	3275	0
532	20250304	122700	121896960	3275	3275	3275	3275	0
533	20250304	122600	121896960	3275	3275	3275	3275	0
534	20250304	122500	121896960	3275	3275	3275	3275	0
535	20250304	122400	121896960	3275	3275	3275	3275	0
536	20250304	122300	121896960	3275	3275	3275	3275	0
537	20250304	122200	121896960	3275	3275	3275	3275	4
538	20250304	122100	121883860	3270	3280	3280	3270	390
539	20250304	122000	120605190	3265	3265	3265	3265	0
540	20250304	121900	120605190	3265	3265	3265	3265	0
541	20250304	121800	120605190	3265	3265	3265	3265	0
542	20250304	121700	120605190	3265	3265	3265	3265	0
543	20250304	121600	120605190	3265	3265	3265	3265	0
544	20250304	121500	120605190	3265	3265	3265	3265	0
545	20250304	121400	120605190	3265	3265	3265	3265	0
546	20250304	121300	120605190	3265	3270	3270	3265	28
547	20250304	121200	120513645	3265	3265	3265	3265	0
548	20250304	121100	120513645	3265	3265	3265	3265	4
549	20250304	121000	120500585	3265	3265	3265	3265	1
550	20250304	120900	120497320	3270	3270	3270	3270	0
551	20250304	120800	120497320	3270	3270	3270	3270	3
552	20250304	120700	120487510	3270	3270	3270	3270	9
553	20250304	120600	120458080	3265	3265	3265	3265	45
554	20250304	120500	120311155	3270	3270	3270	3270	215
555	20250304	120400	119608105	3270	3270	3270	3270	0
556	20250304	120300	119608105	3270	3270	3270	3270	6
557	20250304	120200	119588485	3270	3270	3270	3270	0
558	20250304	120100	119588485	3270	3270	3270	3270	46
559	20250304	120000	119438065	3270	3270	3270	3270	0
560	20250304	115900	119438065	3270	3270	3270	3270	0
561	20250304	115800	119438065	3270	3270	3270	3270	50
562	20250304	115700	119274565	3270	3270	3270	3270	80
563	20250304	115600	119012965	3270	3270	3270	3270	176
564	20250304	115500	118437445	3290	3290	3290	3290	0
565	20250304	115400	118437445	3290	3290	3290	3290	5
566	20250304	115300	118420995	3275	3275	3275	3275	260
567	20250304	115200	117569495	3285	3285	3285	3285	1
568	20250304	115100	117566210	3280	3280	3280	3280	0
569	20250304	115000	117566210	3280	3290	3290	3280	1690
570	20250304	114900	112019005	3295	3295	3295	3295	0
571	20250304	114800	112019005	3295	3295	3295	3295	0
572	20250304	114700	112019005	3295	3295	3295	3295	0
573	20250304	114600	112019005	3295	3295	3295	3295	0
574	20250304	114500	112019005	3295	3295	3295	3295	0
575	20250304	114400	112019005	3295	3295	3295	3295	0
576	20250304	114300	112019005	3295	3295	3295	3295	1
577	20250304	114200	112015710	3295	3295	3295	3295	0
578	20250304	114100	112015710	3295	3295	3295	3295	0
579	20250304	114000	112015710	3295	3295	3295	3295	0
580	20250304	113900	112015710	3295	3295	3295	3295	0
581	20250304	113800	112015710	3295	3295	3295	3295	0
582	20250304	113700	112015710	3295	3295	3295	3295	0
583	20250304	113600	112015710	3295	3295	3295	3295	0
584	20250304	113500	112015710	3295	3295	3295	3295	0
585	20250304	113400	112015710	3295	3295	3295	3295	0
586	20250304	113300	112015710	3295	3295	3295	3295	211
587	20250304	113200	111320465	3295	3295	3295	3295	0
588	20250304	113100	111320465	3295	3295	3295	3295	0
589	20250304	113000	111320465	3295	3295	3295	3295	4
590	20250304	112900	111307285	3295	3295	3295	3295	3
591	20250304	112800	111297400	3285	3285	3285	3285	0
592	20250304	112700	111297400	3285	3285	3285	3285	0
593	20250304	112600	111297400	3285	3285	3285	3285	0
594	20250304	112500	111297400	3285	3285	3285	3285	0
595	20250304	112400	111297400	3285	3285	3285	3285	1
596	20250304	112300	111294115	3280	3280	3280	3280	0
597	20250304	112200	111294115	3280	3280	3280	3280	0
598	20250304	112100	111294115	3280	3280	3280	3280	0
599	20250304	112000	111294115	3280	3280	3280	3280	0
600	20250304	111900	111294115	3280	3280	3280	3280	0
601	20250304	111800	111294115	3280	3280	3280	3280	0
602	20250304	111700	111294115	3280	3280	3280	3280	0
603	20250304	111600	111294115	3280	3280	3280	3280	0
604	20250304	111500	111294115	3280	3280	3280	3280	0
605	20250304	111400	111294115	3280	3280	3280	3280	0
606	20250304	111300	111294115	3280	3280	3280	3280	0
607	20250304	111200	111294115	3280	3285	3285	3280	468
608	20250304	111100	109758425	3295	3295	3295	3295	0
609	20250304	111000	109758425	3295	3295	3295	3295	0
610	20250304	110900	109758425	3295	3295	3295	3295	0
611	20250304	110800	109758425	3295	3295	3295	3295	0
612	20250304	110700	109758425	3295	3295	3295	3295	4
613	20250304	110600	109745245	3285	3285	3285	3285	0
614	20250304	110500	109745245	3285	3285	3285	3285	0
615	20250304	110400	109745245	3285	3285	3285	3285	0
616	20250304	110300	109745245	3285	3285	3285	3285	0
617	20250304	110200	109745245	3285	3285	3285	3285	69
618	20250304	110100	109518580	3300	3300	3300	3300	0
619	20250304	110000	109518580	3300	3300	3300	3300	1
620	20250304	105900	109515280	3300	3300	3300	3300	0
621	20250304	105800	109515280	3300	3300	3300	3300	0
622	20250304	105700	109515280	3300	3300	3300	3300	1
623	20250304	105600	109511980	3300	3295	3300	3295	10
624	20250304	105500	109478985	3280	3280	3280	3280	0
625	20250304	105400	109478985	3280	3275	3280	3275	2920
626	20250304	105300	99901830	3275	3275	3275	3275	336
627	20250304	105200	98801430	3275	3275	3275	3275	80
628	20250304	105100	98539430	3275	3275	3275	3275	0
629	20250304	105000	98539430	3275	3275	3275	3275	16
630	20250304	104900	98487030	3275	3275	3275	3275	102
631	20250304	104800	98152980	3275	3275	3275	3275	0
632	20250304	104700	98152980	3275	3275	3275	3275	0
633	20250304	104600	98152980	3275	3275	3275	3275	7
634	20250304	104500	98130055	3275	3275	3275	3275	24
635	20250304	104400	98051455	3270	3270	3270	3270	0
636	20250304	104300	98051455	3270	3270	3270	3270	0
637	20250304	104200	98051455	3270	3270	3270	3270	4
638	20250304	104100	98038375	3270	3270	3270	3270	16
639	20250304	104000	97986055	3270	3270	3270	3270	10
640	20250304	103900	97953355	3275	3275	3275	3275	0
641	20250304	103800	97953355	3275	3275	3275	3275	0
642	20250304	103700	97953355	3275	3270	3275	3270	17
643	20250304	103600	97897750	3275	3275	3275	3275	0
644	20250304	103500	97897750	3275	3275	3275	3275	0
645	20250304	103400	97897750	3275	3275	3275	3275	0
646	20250304	103300	97897750	3275	3275	3275	3275	86
647	20250304	103200	97616100	3275	3275	3275	3275	3
648	20250304	103100	97606275	3275	3270	3275	3270	13
649	20250304	103000	97563730	3265	3265	3265	3265	0
650	20250304	102900	97563730	3265	3265	3265	3265	30
651	20250304	102800	97465780	3265	3265	3265	3265	0
652	20250304	102700	97465780	3265	3265	3265	3265	0
653	20250304	102600	97465780	3265	3270	3270	3265	98
654	20250304	102500	97145755	3265	3265	3265	3265	5
655	20250304	102400	97129430	3270	3270	3270	3270	0
656	20250304	102300	97129430	3270	3270	3270	3270	0
657	20250304	102200	97129430	3270	3270	3270	3270	0
658	20250304	102100	97129430	3270	3270	3270	3270	4
659	20250304	102000	97116350	3245	3270	3270	3245	26
660	20250304	101900	97031680	3275	3275	3275	3275	0
661	20250304	101800	97031680	3275	3275	3275	3275	0
662	20250304	101700	97031680	3275	3275	3275	3275	412
663	20250304	101600	95682380	3275	3240	3275	3240	33
664	20250304	101500	95575110	3245	3250	3250	3245	1000
665	20250304	101400	92327490	3245	3250	3250	3245	129
666	20250304	101300	91908510	3250	3250	3250	3250	87
667	20250304	101200	91625760	3280	3280	3280	3280	0
668	20250304	101100	91625760	3280	3280	3280	3280	0
669	20250304	101000	91625760	3280	3280	3280	3280	0
670	20250304	100900	91625760	3280	3280	3280	3280	0
671	20250304	100800	91625760	3280	3250	3280	3250	31
672	20250304	100700	91524980	3250	3250	3250	3250	0
673	20250304	100600	91524980	3250	3250	3250	3250	0
674	20250304	100500	91524980	3250	3250	3250	3250	10
675	20250304	100400	91492480	3250	3250	3250	3250	932
676	20250304	100300	88463480	3255	3255	3255	3255	564
677	20250304	100200	86627660	3255	3255	3255	3255	150
678	20250304	100100	86139410	3255	3280	3280	3255	1275
679	20250304	100000	81977410	3280	3280	3280	3280	0
680	20250304	095900	81977410	3280	3280	3280	3280	4
681	20250304	095800	81964290	3280	3280	3280	3280	4
682	20250304	095700	81951170	3275	3280	3280	3275	203
683	20250304	095600	81286330	3280	3280	3280	3280	173
684	20250304	095500	80718890	3280	3280	3280	3280	1
685	20250304	095400	80715610	3280	3280	3280	3280	2240
686	20250304	095300	73368410	3280	3280	3280	3275	416
687	20250304	095200	72004185	3280	3280	3280	3280	12
688	20250304	095100	71964825	3275	3275	3275	3275	24
689	20250304	095000	71886225	3275	3275	3275	3275	60
690	20250304	094900	71689725	3280	3280	3280	3280	0
691	20250304	094800	71689725	3280	3280	3280	3280	128
692	20250304	094700	71269885	3275	3280	3280	3275	1324
693	20250304	094600	66932990	3275	3275	3275	3275	0
694	20250304	094500	66932990	3275	3275	3275	3275	0
695	20250304	094400	66932990	3275	3280	3285	3275	2001
696	20250304	094300	60376545	3280	3280	3280	3280	0
697	20250304	094200	60376545	3280	3290	3290	3280	800
698	20250304	094100	57752075	3280	3280	3280	3280	0
699	20250304	094000	57752075	3280	3280	3280	3280	759
700	20250304	093900	55262555	3280	3280	3280	3280	0
701	20250304	093800	55262555	3280	3280	3280	3280	0
702	20250304	093700	55262555	3280	3280	3280	3280	0
703	20250304	093600	55262555	3280	3275	3280	3275	314
704	20250304	093500	54232680	3280	3280	3280	3280	10
705	20250304	093400	54199880	3280	3280	3280	3265	320
706	20250304	093300	53153710	3280	3280	3280	3270	220
707	20250304	093200	52434110	3275	3275	3275	3275	33
708	20250304	093100	52326035	3300	3275	3300	3275	200
709	20250304	093000	51668865	3275	3290	3290	3275	257
710	20250304	092900	50826555	3280	3285	3285	3280	93
711	20250304	092800	50521275	3290	3290	3290	3290	33
712	20250304	092700	50412705	3260	3260	3260	3260	0
713	20250304	092600	50412705	3260	3260	3260	3260	0
714	20250304	092500	50412705	3260	3270	3275	3260	882
715	20250304	092400	47527340	3270	3290	3290	3270	3120
716	20250304	092300	37296130	3285	3290	3290	3285	514
717	20250304	092200	35607210	3290	3290	3290	3290	110
718	20250304	092100	35245310	3290	3300	3300	3290	150
719	20250304	092000	34751220	3300	3300	3300	3300	11
720	20250304	091900	34714920	3295	3315	3315	3295	153
721	20250304	091800	34210585	3330	3315	3330	3315	212
722	20250304	091700	33506855	3300	3280	3300	3280	701
723	20250304	091600	31197555	3285	3285	3285	3285	90
724	20250304	091500	30901905	3285	3290	3290	3285	589
725	20250304	091400	28967020	3300	3310	3315	3290	575
726	20250304	091300	27069990	3290	3300	3300	3290	117
727	20250304	091200	26684630	3310	3275	3310	3275	22
728	20250304	091100	26612510	3275	3275	3275	3275	87
729	20250304	091000	26327585	3275	3280	3280	3275	56
730	20250304	090900	26144020	3275	3275	3275	3275	111
731	20250304	090800	25780495	3330	3330	3330	3330	6
732	20250304	090700	25760515	3330	3275	3330	3255	2751
733	20250304	090600	16766935	3270	3270	3270	3270	0
734	20250304	090500	16766935	3270	3315	3335	3270	2219
735	20250304	090400	9487145	3340	3325	3340	3325	304
736	20250304	090300	8471905	3340	3385	3385	3340	2134
737	20250304	090200	1275660	3420	3420	3420	3420	0
738	20250304	090100	1275660	3420	3420	3420	3420	0
739	20250304	090000	1275660	3420	3420	3420	3420	373