KissMeData/308080/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212100	127169724	2940	2940	2940	2940	1789
3	20250304	212000	127169724	2940	2940	2940	2940	0
4	20250304	211900	127169724	2940	2940	2940	2940	0
5	20250304	211800	127169724	2940	2940	2940	2940	0
6	20250304	211700	127169724	2940	2940	2940	2940	0
7	20250304	211600	127169724	2940	2940	2940	2940	0
8	20250304	211500	127169724	2940	2940	2940	2940	0
9	20250304	211400	127169724	2940	2940	2940	2940	0
10	20250304	211300	127169724	2940	2940	2940	2940	0
11	20250304	211200	127169724	2940	2940	2940	2940	0
12	20250304	211100	127169724	2940	2940	2940	2940	0
13	20250304	211000	127169724	2940	2940	2940	2940	0
14	20250304	210900	127169724	2940	2940	2940	2940	0
15	20250304	210800	127169724	2940	2940	2940	2940	0
16	20250304	210700	127169724	2940	2940	2940	2940	0
17	20250304	210600	127169724	2940	2940	2940	2940	0
18	20250304	210500	127169724	2940	2940	2940	2940	0
19	20250304	210400	127169724	2940	2940	2940	2940	0
20	20250304	210300	127169724	2940	2940	2940	2940	0
21	20250304	210200	127169724	2940	2940	2940	2940	0
22	20250304	210100	127169724	2940	2940	2940	2940	0
23	20250304	210000	127169724	2940	2940	2940	2940	0
24	20250304	205900	127169724	2940	2940	2940	2940	0
25	20250304	205800	127169724	2940	2940	2940	2940	0
26	20250304	205700	127169724	2940	2940	2940	2940	0
27	20250304	205600	127169724	2940	2940	2940	2940	0
28	20250304	205500	127169724	2940	2940	2940	2940	0
29	20250304	205400	127169724	2940	2940	2940	2940	0
30	20250304	205300	127169724	2940	2940	2940	2940	0
31	20250304	205200	127169724	2940	2940	2940	2940	0
32	20250304	205100	127169724	2940	2940	2940	2940	1789
33	20250304	205000	127169724	2940	2940	2940	2940	0
34	20250304	204900	127169724	2940	2940	2940	2940	0
35	20250304	204800	127169724	2940	2940	2940	2940	0
36	20250304	204700	127169724	2940	2940	2940	2940	0
37	20250304	204600	127169724	2940	2940	2940	2940	0
38	20250304	204500	127169724	2940	2940	2940	2940	0
39	20250304	204400	127169724	2940	2940	2940	2940	0
40	20250304	204300	127169724	2940	2940	2940	2940	0
41	20250304	204200	127169724	2940	2940	2940	2940	0
42	20250304	204100	127169724	2940	2940	2940	2940	0
43	20250304	204000	127169724	2940	2940	2940	2940	0
44	20250304	203900	127169724	2940	2940	2940	2940	0
45	20250304	203800	127169724	2940	2940	2940	2940	0
46	20250304	203700	127169724	2940	2940	2940	2940	0
47	20250304	203600	127169724	2940	2940	2940	2940	0
48	20250304	203500	127169724	2940	2940	2940	2940	0
49	20250304	203400	127169724	2940	2940	2940	2940	0
50	20250304	203300	127169724	2940	2940	2940	2940	0
51	20250304	203200	127169724	2940	2940	2940	2940	0
52	20250304	203100	127169724	2940	2940	2940	2940	0
53	20250304	203000	127169724	2940	2940	2940	2940	0
54	20250304	202900	127169724	2940	2940	2940	2940	0
55	20250304	202800	127169724	2940	2940	2940	2940	0
56	20250304	202700	127169724	2940	2940	2940	2940	0
57	20250304	202600	127169724	2940	2940	2940	2940	0
58	20250304	202500	127169724	2940	2940	2940	2940	0
59	20250304	202400	127169724	2940	2940	2940	2940	0
60	20250304	202300	127169724	2940	2940	2940	2940	0
61	20250304	202200	127169724	2940	2940	2940	2940	0
62	20250304	202100	127169724	2940	2940	2940	2940	1789
63	20250304	202000	127169724	2940	2940	2940	2940	0
64	20250304	201900	127169724	2940	2940	2940	2940	0
65	20250304	201800	127169724	2940	2940	2940	2940	0
66	20250304	201700	127169724	2940	2940	2940	2940	0
67	20250304	201600	127169724	2940	2940	2940	2940	0
68	20250304	201500	127169724	2940	2940	2940	2940	0
69	20250304	201400	127169724	2940	2940	2940	2940	0
70	20250304	201300	127169724	2940	2940	2940	2940	0
71	20250304	201200	127169724	2940	2940	2940	2940	0
72	20250304	201100	127169724	2940	2940	2940	2940	0
73	20250304	201000	127169724	2940	2940	2940	2940	0
74	20250304	200900	127169724	2940	2940	2940	2940	0
75	20250304	200800	127169724	2940	2940	2940	2940	0
76	20250304	200700	127169724	2940	2940	2940	2940	0
77	20250304	200600	127169724	2940	2940	2940	2940	0
78	20250304	200500	127169724	2940	2940	2940	2940	0
79	20250304	200400	127169724	2940	2940	2940	2940	0
80	20250304	200300	127169724	2940	2940	2940	2940	0
81	20250304	200200	127169724	2940	2940	2940	2940	0
82	20250304	200100	127169724	2940	2940	2940	2940	0
83	20250304	200000	127169724	2940	2940	2940	2940	0
84	20250304	195900	127169724	2940	2940	2940	2940	0
85	20250304	195800	127169724	2940	2940	2940	2940	0
86	20250304	195700	127169724	2940	2940	2940	2940	0
87	20250304	195600	127169724	2940	2940	2940	2940	0
88	20250304	195500	127169724	2940	2940	2940	2940	0
89	20250304	195400	127169724	2940	2940	2940	2940	0
90	20250304	195300	127169724	2940	2940	2940	2940	0
91	20250304	195200	127169724	2940	2940	2940	2940	0
92	20250304	195100	127169724	2940	2940	2940	2940	1789
93	20250304	195000	127169724	2940	2940	2940	2940	0
94	20250304	194900	127169724	2940	2940	2940	2940	0
95	20250304	194800	127169724	2940	2940	2940	2940	0
96	20250304	194700	127169724	2940	2940	2940	2940	0
97	20250304	194600	127169724	2940	2940	2940	2940	0
98	20250304	194500	127169724	2940	2940	2940	2940	0
99	20250304	194400	127169724	2940	2940	2940	2940	0
100	20250304	194300	127169724	2940	2940	2940	2940	0
101	20250304	194200	127169724	2940	2940	2940	2940	0
102	20250304	194100	127169724	2940	2940	2940	2940	0
103	20250304	194000	127169724	2940	2940	2940	2940	0
104	20250304	193900	127169724	2940	2940	2940	2940	0
105	20250304	193800	127169724	2940	2940	2940	2940	0
106	20250304	193700	127169724	2940	2940	2940	2940	0
107	20250304	193600	127169724	2940	2940	2940	2940	0
108	20250304	193500	127169724	2940	2940	2940	2940	0
109	20250304	193400	127169724	2940	2940	2940	2940	0
110	20250304	193300	127169724	2940	2940	2940	2940	0
111	20250304	193200	127169724	2940	2940	2940	2940	0
112	20250304	193100	127169724	2940	2940	2940	2940	0
113	20250304	193000	127169724	2940	2940	2940	2940	0
114	20250304	192900	127169724	2940	2940	2940	2940	0
115	20250304	192800	127169724	2940	2940	2940	2940	0
116	20250304	192700	127169724	2940	2940	2940	2940	0
117	20250304	192600	127169724	2940	2940	2940	2940	0
118	20250304	192500	127169724	2940	2940	2940	2940	0
119	20250304	192400	127169724	2940	2940	2940	2940	0
120	20250304	192300	127169724	2940	2940	2940	2940	0
121	20250304	192200	127169724	2940	2940	2940	2940	0
122	20250304	192100	127169724	2940	2940	2940	2940	1789
123	20250304	192000	127169724	2940	2940	2940	2940	0
124	20250304	191900	127169724	2940	2940	2940	2940	0
125	20250304	191800	127169724	2940	2940	2940	2940	0
126	20250304	191700	127169724	2940	2940	2940	2940	0
127	20250304	191600	127169724	2940	2940	2940	2940	0
128	20250304	191500	127169724	2940	2940	2940	2940	0
129	20250304	191400	127169724	2940	2940	2940	2940	0
130	20250304	191300	127169724	2940	2940	2940	2940	0
131	20250304	191200	127169724	2940	2940	2940	2940	0
132	20250304	191100	127169724	2940	2940	2940	2940	0
133	20250304	191000	127169724	2940	2940	2940	2940	0
134	20250304	190900	127169724	2940	2940	2940	2940	0
135	20250304	190800	127169724	2940	2940	2940	2940	0
136	20250304	190700	127169724	2940	2940	2940	2940	0
137	20250304	190600	127169724	2940	2940	2940	2940	0
138	20250304	190500	127169724	2940	2940	2940	2940	0
139	20250304	190400	127169724	2940	2940	2940	2940	0
140	20250304	190300	127169724	2940	2940	2940	2940	0
141	20250304	190200	127169724	2940	2940	2940	2940	0
142	20250304	190100	127169724	2940	2940	2940	2940	0
143	20250304	190000	127169724	2940	2940	2940	2940	0
144	20250304	185900	127169724	2940	2940	2940	2940	0
145	20250304	185800	127169724	2940	2940	2940	2940	0
146	20250304	185700	127169724	2940	2940	2940	2940	0
147	20250304	185600	127169724	2940	2940	2940	2940	0
148	20250304	185500	127169724	2940	2940	2940	2940	0
149	20250304	185400	127169724	2940	2940	2940	2940	0
150	20250304	185300	127169724	2940	2940	2940	2940	0
151	20250304	185200	127169724	2940	2940	2940	2940	0
152	20250304	185100	127169724	2940	2940	2940	2940	1789
153	20250304	185000	127169724	2940	2940	2940	2940	0
154	20250304	184900	127169724	2940	2940	2940	2940	0
155	20250304	184800	127169724	2940	2940	2940	2940	0
156	20250304	184700	127169724	2940	2940	2940	2940	0
157	20250304	184600	127169724	2940	2940	2940	2940	0
158	20250304	184500	127169724	2940	2940	2940	2940	0
159	20250304	184400	127169724	2940	2940	2940	2940	0
160	20250304	184300	127169724	2940	2940	2940	2940	0
161	20250304	184200	127169724	2940	2940	2940	2940	0
162	20250304	184100	127169724	2940	2940	2940	2940	0
163	20250304	184000	127169724	2940	2940	2940	2940	0
164	20250304	183900	127169724	2940	2940	2940	2940	0
165	20250304	183800	127169724	2940	2940	2940	2940	0
166	20250304	183700	127169724	2940	2940	2940	2940	0
167	20250304	183600	127169724	2940	2940	2940	2940	0
168	20250304	183500	127169724	2940	2940	2940	2940	0
169	20250304	183400	127169724	2940	2940	2940	2940	0
170	20250304	183300	127169724	2940	2940	2940	2940	0
171	20250304	183200	127169724	2940	2940	2940	2940	0
172	20250304	183100	127169724	2940	2940	2940	2940	0
173	20250304	183000	127169724	2940	2940	2940	2940	0
174	20250304	182900	127169724	2940	2940	2940	2940	0
175	20250304	182800	127169724	2940	2940	2940	2940	0
176	20250304	182700	127169724	2940	2940	2940	2940	0
177	20250304	182600	127169724	2940	2940	2940	2940	0
178	20250304	182500	127169724	2940	2940	2940	2940	0
179	20250304	182400	127169724	2940	2940	2940	2940	0
180	20250304	182300	127169724	2940	2940	2940	2940	0
181	20250304	182200	127169724	2940	2940	2940	2940	0
182	20250304	182100	127169724	2940	2940	2940	2940	1789
183	20250304	182000	127169724	2940	2940	2940	2940	0
184	20250304	181900	127169724	2940	2940	2940	2940	0
185	20250304	181800	127169724	2940	2940	2940	2940	0
186	20250304	181700	127169724	2940	2940	2940	2940	0
187	20250304	181600	127169724	2940	2940	2940	2940	0
188	20250304	181500	127169724	2940	2940	2940	2940	0
189	20250304	181400	127169724	2940	2940	2940	2940	0
190	20250304	181300	127169724	2940	2940	2940	2940	0
191	20250304	181200	127169724	2940	2940	2940	2940	0
192	20250304	181100	127169724	2940	2940	2940	2940	0
193	20250304	181000	127169724	2940	2940	2940	2940	0
194	20250304	180900	127169724	2940	2940	2940	2940	0
195	20250304	180800	127169724	2940	2940	2940	2940	0
196	20250304	180700	127169724	2940	2940	2940	2940	0
197	20250304	180600	127169724	2940	2940	2940	2940	0
198	20250304	180500	127169724	2940	2940	2940	2940	0
199	20250304	180400	127169724	2940	2940	2940	2940	0
200	20250304	180300	127169724	2940	2940	2940	2940	0
201	20250304	180200	127169724	2940	2940	2940	2940	0
202	20250304	180100	127169724	2940	2940	2940	2940	0
203	20250304	180000	127169724	2940	2940	2940	2940	0
204	20250304	175900	127169724	2940	2940	2940	2940	0
205	20250304	175800	127169724	2940	2940	2940	2940	0
206	20250304	175700	127169724	2940	2940	2940	2940	0
207	20250304	175600	127169724	2940	2940	2940	2940	0
208	20250304	175500	127169724	2940	2940	2940	2940	0
209	20250304	175400	127169724	2940	2940	2940	2940	0
210	20250304	175300	127169724	2940	2940	2940	2940	0
211	20250304	175200	127169724	2940	2940	2940	2940	0
212	20250304	175100	127169724	2940	2940	2940	2940	1789
213	20250304	175000	127169724	2940	2940	2940	2940	0
214	20250304	174900	127169724	2940	2940	2940	2940	0
215	20250304	174800	127169724	2940	2940	2940	2940	0
216	20250304	174700	127169724	2940	2940	2940	2940	0
217	20250304	174600	127169724	2940	2940	2940	2940	0
218	20250304	174500	127169724	2940	2940	2940	2940	0
219	20250304	174400	127169724	2940	2940	2940	2940	0
220	20250304	174300	127169724	2940	2940	2940	2940	0
221	20250304	174200	127169724	2940	2940	2940	2940	0
222	20250304	174100	127169724	2940	2940	2940	2940	0
223	20250304	174000	127169724	2940	2940	2940	2940	0
224	20250304	173900	127169724	2940	2940	2940	2940	0
225	20250304	173800	127169724	2940	2940	2940	2940	0
226	20250304	173700	127169724	2940	2940	2940	2940	0
227	20250304	173600	127169724	2940	2940	2940	2940	0
228	20250304	173500	127169724	2940	2940	2940	2940	0
229	20250304	173400	127169724	2940	2940	2940	2940	0
230	20250304	173300	127169724	2940	2940	2940	2940	0
231	20250304	173200	127169724	2940	2940	2940	2940	0
232	20250304	173100	127169724	2940	2940	2940	2940	0
233	20250304	173000	127169724	2940	2940	2940	2940	0
234	20250304	172900	127169724	2940	2940	2940	2940	0
235	20250304	172800	127169724	2940	2940	2940	2940	0
236	20250304	172700	127169724	2940	2940	2940	2940	0
237	20250304	172600	127169724	2940	2940	2940	2940	0
238	20250304	172500	127169724	2940	2940	2940	2940	0
239	20250304	172400	127169724	2940	2940	2940	2940	0
240	20250304	172300	127169724	2940	2940	2940	2940	0
241	20250304	172200	127169724	2940	2940	2940	2940	0
242	20250304	172100	127169724	2940	2940	2940	2940	1789
243	20250304	172000	127169724	2940	2940	2940	2940	0
244	20250304	171900	127169724	2940	2940	2940	2940	0
245	20250304	171800	127169724	2940	2940	2940	2940	0
246	20250304	171700	127169724	2940	2940	2940	2940	0
247	20250304	171600	127169724	2940	2940	2940	2940	0
248	20250304	171500	127169724	2940	2940	2940	2940	0
249	20250304	171400	127169724	2940	2940	2940	2940	0
250	20250304	171300	127169724	2940	2940	2940	2940	0
251	20250304	171200	127169724	2940	2940	2940	2940	0
252	20250304	171100	127169724	2940	2940	2940	2940	0
253	20250304	171000	127169724	2940	2940	2940	2940	0
254	20250304	170900	127169724	2940	2940	2940	2940	0
255	20250304	170800	127169724	2940	2940	2940	2940	0
256	20250304	170700	127169724	2940	2940	2940	2940	0
257	20250304	170600	127169724	2940	2940	2940	2940	0
258	20250304	170500	127169724	2940	2940	2940	2940	0
259	20250304	170400	127169724	2940	2940	2940	2940	0
260	20250304	170300	127169724	2940	2940	2940	2940	0
261	20250304	170200	127169724	2940	2940	2940	2940	0
262	20250304	170100	127169724	2940	2940	2940	2940	0
263	20250304	170000	127169724	2940	2940	2940	2940	0
264	20250304	165900	127169724	2940	2940	2940	2940	0
265	20250304	165800	127169724	2940	2940	2940	2940	0
266	20250304	165700	127169724	2940	2940	2940	2940	0
267	20250304	165600	127169724	2940	2940	2940	2940	0
268	20250304	165500	127169724	2940	2940	2940	2940	0
269	20250304	165400	127169724	2940	2940	2940	2940	0
270	20250304	165300	127169724	2940	2940	2940	2940	0
271	20250304	165200	127169724	2940	2940	2940	2940	0
272	20250304	165100	127169724	2940	2940	2940	2940	1789
273	20250304	165000	127169724	2940	2940	2940	2940	0
274	20250304	164900	127169724	2940	2940	2940	2940	0
275	20250304	164800	127169724	2940	2940	2940	2940	0
276	20250304	164700	127169724	2940	2940	2940	2940	0
277	20250304	164600	127169724	2940	2940	2940	2940	0
278	20250304	164500	127169724	2940	2940	2940	2940	0
279	20250304	164400	127169724	2940	2940	2940	2940	0
280	20250304	164300	127169724	2940	2940	2940	2940	0
281	20250304	164200	127169724	2940	2940	2940	2940	0
282	20250304	164100	127169724	2940	2940	2940	2940	0
283	20250304	164000	127169724	2940	2940	2940	2940	0
284	20250304	163900	127169724	2940	2940	2940	2940	0
285	20250304	163800	127169724	2940	2940	2940	2940	0
286	20250304	163700	127169724	2940	2940	2940	2940	0
287	20250304	163600	127169724	2940	2940	2940	2940	0
288	20250304	163500	127169724	2940	2940	2940	2940	0
289	20250304	163400	127169724	2940	2940	2940	2940	0
290	20250304	163300	127169724	2940	2940	2940	2940	0
291	20250304	163200	127169724	2940	2940	2940	2940	0
292	20250304	163100	127169724	2940	2940	2940	2940	0
293	20250304	163000	127169724	2940	2940	2940	2940	0
294	20250304	162900	127169724	2940	2940	2940	2940	0
295	20250304	162800	127169724	2940	2940	2940	2940	0
296	20250304	162700	127169724	2940	2940	2940	2940	0
297	20250304	162600	127169724	2940	2940	2940	2940	0
298	20250304	162500	127169724	2940	2940	2940	2940	0
299	20250304	162400	127169724	2940	2940	2940	2940	0
300	20250304	162300	127169724	2940	2940	2940	2940	0
301	20250304	162200	127169724	2940	2940	2940	2940	0
302	20250304	162100	127169724	2940	2940	2940	2940	1789
303	20250304	162000	127169724	2940	2940	2940	2940	0
304	20250304	161900	127169724	2940	2940	2940	2940	0
305	20250304	161800	127169724	2940	2940	2940	2940	0
306	20250304	161700	127169724	2940	2940	2940	2940	0
307	20250304	161600	127169724	2940	2940	2940	2940	0
308	20250304	161500	127169724	2940	2940	2940	2940	0
309	20250304	161400	127169724	2940	2940	2940	2940	0
310	20250304	161300	127169724	2940	2940	2940	2940	0
311	20250304	161200	127169724	2940	2940	2940	2940	0
312	20250304	161100	127169724	2940	2940	2940	2940	0
313	20250304	161000	127169724	2940	2940	2940	2940	0
314	20250304	160900	127169724	2940	2940	2940	2940	0
315	20250304	160800	127169724	2940	2940	2940	2940	0
316	20250304	160700	127169724	2940	2940	2940	2940	0
317	20250304	160600	127169724	2940	2940	2940	2940	0
318	20250304	160500	127169724	2940	2940	2940	2940	0
319	20250304	160400	127169724	2940	2940	2940	2940	0
320	20250304	160300	127169724	2940	2940	2940	2940	0
321	20250304	160200	127169724	2940	2940	2940	2940	0
322	20250304	160100	127169724	2940	2940	2940	2940	0
323	20250304	160000	127169724	2940	2940	2940	2940	0
324	20250304	155900	127169724	2940	2940	2940	2940	0
325	20250304	155800	127169724	2940	2940	2940	2940	0
326	20250304	155700	127169724	2940	2940	2940	2940	0
327	20250304	155600	127169724	2940	2940	2940	2940	0
328	20250304	155500	127169724	2940	2940	2940	2940	0
329	20250304	155400	127169724	2940	2940	2940	2940	0
330	20250304	155300	127169724	2940	2940	2940	2940	0
331	20250304	155200	127169724	2940	2940	2940	2940	0
332	20250304	155100	127169724	2940	2940	2940	2940	1789
333	20250304	155000	127169724	2940	2940	2940	2940	0
334	20250304	154900	127169724	2940	2940	2940	2940	0
335	20250304	154800	127169724	2940	2940	2940	2940	0
336	20250304	154700	127169724	2940	2940	2940	2940	0
337	20250304	154600	127169724	2940	2940	2940	2940	0
338	20250304	154500	127169724	2940	2940	2940	2940	0
339	20250304	154400	127169724	2940	2940	2940	2940	0
340	20250304	154300	127169724	2940	2940	2940	2940	0
341	20250304	154200	127169724	2940	2940	2940	2940	0
342	20250304	154100	127169724	2940	2940	2940	2940	0
343	20250304	154000	127169724	2940	2940	2940	2940	0
344	20250304	153900	127169724	2940	2940	2940	2940	0
345	20250304	153800	127169724	2940	2940	2940	2940	0
346	20250304	153700	127169724	2940	2940	2940	2940	0
347	20250304	153600	127169724	2940	2940	2940	2940	0
348	20250304	153500	127169724	2940	2940	2940	2940	0
349	20250304	153400	127169724	2940	2940	2940	2940	0
350	20250304	153300	127169724	2940	2940	2940	2940	0
351	20250304	153200	127169724	2940	2940	2940	2940	0
352	20250304	153100	127169724	2940	2940	2940	2940	0
353	20250304	153000	127169724	2940	2940	2940	2940	1789
354	20250304	152900	121910064	2915	2915	2915	2915	0
355	20250304	152800	121910064	2915	2915	2915	2915	0
356	20250304	152700	121910064	2915	2915	2915	2915	0
357	20250304	152600	121910064	2915	2915	2915	2915	0
358	20250304	152500	121910064	2915	2915	2915	2915	0
359	20250304	152400	121910064	2915	2915	2915	2915	0
360	20250304	152300	121910064	2915	2915	2915	2915	0
361	20250304	152200	121910064	2915	2915	2915	2915	0
362	20250304	152100	121910064	2915	2915	2915	2915	0
363	20250304	152000	121910064	2915	2915	2915	2915	0
364	20250304	151900	121910064	2915	2915	2915	2915	9
365	20250304	151800	121883829	2935	2935	2935	2935	61
366	20250304	151700	121704794	2930	2925	2930	2925	1000
367	20250304	151600	118775074	2925	2925	2925	2925	100
368	20250304	151500	118482574	2925	2905	2925	2900	668
369	20250304	151400	116543354	2900	2900	2900	2900	0
370	20250304	151300	116543354	2900	2900	2900	2900	1
371	20250304	151200	116540454	2900	2900	2900	2900	558
372	20250304	151100	114922254	2900	2920	2920	2900	213
373	20250304	151000	114303539	2910	2910	2910	2910	7
374	20250304	150900	114283169	2905	2905	2905	2905	35
375	20250304	150800	114181494	2905	2905	2905	2905	0
376	20250304	150700	114181494	2905	2905	2905	2905	0
377	20250304	150600	114181494	2905	2905	2905	2905	271
378	20250304	150500	113394239	2905	2905	2905	2905	500
379	20250304	150400	111941739	2925	2925	2925	2925	0
380	20250304	150300	111941739	2925	2925	2925	2925	0
381	20250304	150200	111941739	2925	2925	2925	2925	0
382	20250304	150100	111941739	2925	2910	2925	2910	100
383	20250304	150000	111649839	2905	2905	2905	2905	95
384	20250304	145900	111373864	2900	2900	2900	2900	0
385	20250304	145800	111373864	2900	2900	2900	2900	0
386	20250304	145700	111373864	2900	2900	2900	2900	0
387	20250304	145600	111373864	2900	2900	2900	2900	0
388	20250304	145500	111373864	2900	2900	2900	2900	0
389	20250304	145400	111373864	2900	2900	2900	2900	0
390	20250304	145300	111373864	2900	2900	2900	2900	12
391	20250304	145200	111339064	2895	2895	2895	2895	524
392	20250304	145100	109822084	2890	2890	2890	2890	15
393	20250304	145000	109778734	2885	2885	2885	2885	37
394	20250304	144900	109671989	2880	2885	2885	2880	2
395	20250304	144800	109666224	2885	2880	2885	2880	11
396	20250304	144700	109634539	2880	2880	2880	2880	200
397	20250304	144600	109058539	2880	2880	2880	2880	6
398	20250304	144500	109041259	2880	2880	2880	2880	3
399	20250304	144400	109032619	2880	2880	2880	2880	0
400	20250304	144300	109032619	2880	2880	2880	2880	8
401	20250304	144200	109009579	2880	2880	2880	2880	4
402	20250304	144100	108998059	2880	2880	2880	2880	0
403	20250304	144000	108998059	2880	2880	2880	2880	8
404	20250304	143900	108975019	2880	2880	2880	2880	0
405	20250304	143800	108975019	2880	2880	2880	2880	0
406	20250304	143700	108975019	2880	2880	2880	2880	8
407	20250304	143600	108951979	2885	2885	2885	2885	0
408	20250304	143500	108951979	2885	2885	2885	2885	3
409	20250304	143400	108943324	2880	2890	2890	2880	2500
410	20250304	143300	101730964	2905	2905	2905	2905	0
411	20250304	143200	101730964	2905	2905	2905	2905	0
412	20250304	143100	101730964	2905	2905	2905	2905	0
413	20250304	143000	101730964	2905	2890	2905	2890	170
414	20250304	142900	101238329	2885	2885	2885	2885	8
415	20250304	142800	101215249	2885	2885	2885	2885	6
416	20250304	142700	101197939	2885	2885	2885	2885	0
417	20250304	142600	101197939	2885	2885	2885	2885	8
418	20250304	142500	101174859	2885	2885	2885	2885	145
419	20250304	142400	100756534	2885	2890	2890	2885	1005
420	20250304	142300	97857084	2900	2900	2900	2900	0
421	20250304	142200	97857084	2900	2900	2900	2900	0
422	20250304	142100	97857084	2900	2900	2900	2900	0
423	20250304	142000	97857084	2900	2895	2900	2895	48
424	20250304	141900	97717934	2885	2885	2885	2885	0
425	20250304	141800	97717934	2885	2885	2885	2885	425
426	20250304	141700	96491809	2885	2890	2890	2885	457
427	20250304	141600	95172639	2900	2890	2900	2890	62
428	20250304	141500	94993159	2890	2890	2890	2885	127
429	20250304	141400	94626169	2890	2885	2890	2885	10
430	20250304	141300	94597304	2890	2900	2900	2890	13
431	20250304	141200	94559714	2890	2890	2890	2890	2
432	20250304	141100	94553934	2900	2900	2900	2900	0
433	20250304	141000	94553934	2900	2900	2900	2900	0
434	20250304	140900	94553934	2900	2900	2900	2900	1
435	20250304	140800	94551034	2900	2900	2900	2900	4
436	20250304	140700	94539434	2900	2900	2900	2900	0
437	20250304	140600	94539434	2900	2885	2900	2885	250
438	20250304	140500	93817834	2890	2895	2895	2890	159
439	20250304	140400	93357984	2900	2895	2900	2895	13
440	20250304	140300	93320344	2900	2900	2900	2895	379
441	20250304	140200	92221344	2900	2900	2900	2900	2
442	20250304	140100	92215544	2890	2890	2890	2890	0
443	20250304	140000	92215544	2890	2890	2890	2890	127
444	20250304	135900	91848514	2890	2890	2890	2890	0
445	20250304	135800	91848514	2890	2895	2895	2890	76
446	20250304	135700	91628849	2900	2900	2900	2900	0
447	20250304	135600	91628849	2900	2900	2900	2900	4
448	20250304	135500	91617249	2885	2895	2895	2885	175
449	20250304	135400	91111519	2890	2890	2890	2890	0
450	20250304	135300	91111519	2890	2890	2890	2890	170
451	20250304	135200	90620219	2890	2890	2890	2890	0
452	20250304	135100	90620219	2890	2890	2890	2890	0
453	20250304	135000	90620219	2890	2890	2890	2890	0
454	20250304	134900	90620219	2890	2890	2890	2890	0
455	20250304	134800	90620219	2890	2890	2890	2890	0
456	20250304	134700	90620219	2890	2890	2890	2890	3
457	20250304	134600	90611549	2885	2885	2885	2885	0
458	20250304	134500	90611549	2885	2885	2885	2885	104
459	20250304	134400	90311509	2885	2880	2885	2880	13
460	20250304	134300	90274054	2885	2885	2885	2885	1
461	20250304	134200	90271169	2885	2875	2885	2875	22
462	20250304	134100	90207842	2875	2875	2875	2875	1369
463	20250304	134000	86271967	2875	2880	2880	2875	322
464	20250304	133900	85344672	2880	2880	2880	2880	0
465	20250304	133800	85344672	2880	2890	2890	2880	24
466	20250304	133700	85275387	2890	2890	2890	2890	0
467	20250304	133600	85275387	2890	2890	2890	2890	0
468	20250304	133500	85275387	2890	2890	2890	2890	0
469	20250304	133400	85275387	2890	2895	2900	2880	115
470	20250304	133300	84942357	2890	2880	2895	2880	184
471	20250304	133200	84411667	2880	2880	2880	2880	1
472	20250304	133100	84408787	2880	2875	2885	2875	576
473	20250304	133000	82748412	2875	2875	2875	2875	0
474	20250304	132900	82748412	2875	2870	2875	2870	135
475	20250304	132800	82360817	2865	2865	2867	2865	289
476	20250304	132700	81532306	2867	2867	2867	2867	0
477	20250304	132600	81532306	2867	2867	2867	2867	6
478	20250304	132500	81515104	2865	2867	2867	2865	57
479	20250304	132400	81351705	2870	2870	2870	2870	14
480	20250304	132300	81311525	2865	2875	2875	2865	384
481	20250304	132200	80207855	2875	2880	2880	2875	34
482	20250304	132100	80110085	2880	2880	2880	2880	6
483	20250304	132000	80092805	2875	2875	2875	2875	0
484	20250304	131900	80092805	2875	2875	2875	2875	83
485	20250304	131800	79854180	2880	2880	2880	2880	21
486	20250304	131700	79793700	2875	2875	2875	2875	0
487	20250304	131600	79793700	2875	2880	2880	2875	10
488	20250304	131500	79764940	2885	2885	2885	2885	0
489	20250304	131400	79764940	2885	2885	2885	2885	3
490	20250304	131300	79756285	2880	2880	2880	2880	4
491	20250304	131200	79744765	2885	2885	2885	2885	3
492	20250304	131100	79736110	2885	2885	2885	2885	0
493	20250304	131000	79736110	2885	2885	2885	2885	103
494	20250304	130900	79438955	2875	2875	2875	2875	0
495	20250304	130800	79438955	2875	2885	2885	2875	5
496	20250304	130700	79424560	2880	2890	2890	2880	14
497	20250304	130600	79384210	2885	2885	2885	2885	72
498	20250304	130500	79176490	2875	2875	2875	2875	629
499	20250304	130400	77368115	2875	2875	2875	2875	0
500	20250304	130300	77368115	2875	2875	2875	2875	0
501	20250304	130200	77368115	2875	2875	2875	2875	3
502	20250304	130100	77359490	2875	2875	2875	2875	6
503	20250304	130000	77342240	2875	2875	2875	2875	54
504	20250304	125900	77186990	2875	2875	2875	2875	2
505	20250304	125800	77181240	2860	2865	2865	2860	53
506	20250304	125700	77029655	2860	2860	2860	2860	0
507	20250304	125600	77029655	2860	2885	2885	2860	500
508	20250304	125500	75593930	2885	2880	2885	2880	109
509	20250304	125400	75280005	2875	2875	2875	2875	0
510	20250304	125300	75280005	2875	2875	2875	2875	10
511	20250304	125200	75251255	2880	2875	2880	2875	5
512	20250304	125100	75236870	2875	2880	2880	2875	8
513	20250304	125000	75213860	2875	2875	2875	2875	239
514	20250304	124900	74526735	2875	2875	2875	2875	10
515	20250304	124800	74497985	2875	2875	2875	2875	0
516	20250304	124700	74497985	2875	2875	2875	2875	0
517	20250304	124600	74497985	2875	2890	2890	2875	489
518	20250304	124500	73085100	2890	2890	2890	2890	0
519	20250304	124400	73085100	2890	2890	2890	2890	0
520	20250304	124300	73085100	2890	2890	2890	2890	105
521	20250304	124200	72781650	2890	2910	2910	2890	518
522	20250304	124100	71281000	2910	2910	2910	2910	2
523	20250304	124000	71275180	2890	2890	2890	2890	0
524	20250304	123900	71275180	2890	2890	2890	2890	0
525	20250304	123800	71275180	2890	2890	2890	2890	0
526	20250304	123700	71275180	2890	2900	2900	2890	104
527	20250304	123600	70973620	2900	2900	2900	2900	0
528	20250304	123500	70973620	2900	2900	2900	2900	100
529	20250304	123400	70683620	2900	2900	2900	2900	1
530	20250304	123300	70680720	2890	2900	2900	2890	974
531	20250304	123200	67858740	2895	2895	2895	2895	0
532	20250304	123100	67858740	2895	2895	2895	2895	0
533	20250304	123000	67858740	2895	2895	2895	2895	0
534	20250304	122900	67858740	2895	2895	2895	2895	0
535	20250304	122800	67858740	2895	2895	2895	2895	0
536	20250304	122700	67858740	2895	2895	2895	2895	6
537	20250304	122600	67841370	2895	2895	2895	2895	0
538	20250304	122500	67841370	2895	2895	2895	2895	0
539	20250304	122400	67841370	2895	2895	2895	2895	0
540	20250304	122300	67841370	2895	2895	2895	2895	0
541	20250304	122200	67841370	2895	2895	2895	2895	0
542	20250304	122100	67841370	2895	2900	2900	2895	56
543	20250304	122000	67679000	2895	2895	2895	2895	0
544	20250304	121900	67679000	2895	2895	2895	2895	0
545	20250304	121800	67679000	2895	2895	2895	2895	0
546	20250304	121700	67679000	2895	2895	2895	2895	0
547	20250304	121600	67679000	2895	2895	2895	2895	0
548	20250304	121500	67679000	2895	2895	2895	2895	0
549	20250304	121400	67679000	2895	2895	2895	2895	0
550	20250304	121300	67679000	2895	2895	2895	2895	21
551	20250304	121200	67618205	2895	2895	2895	2895	3
552	20250304	121100	67609520	2895	2895	2895	2895	16
553	20250304	121000	67563200	2910	2910	2910	2910	0
554	20250304	120900	67563200	2910	2910	2910	2910	21
555	20250304	120800	67502090	2895	2900	2900	2895	525
556	20250304	120700	65981715	2900	2900	2900	2900	0
557	20250304	120600	65981715	2900	2900	2900	2900	1
558	20250304	120500	65978815	2925	2925	2925	2925	0
559	20250304	120400	65978815	2925	2925	2925	2925	10
560	20250304	120300	65949565	2900	2900	2900	2900	0
561	20250304	120200	65949565	2900	2900	2900	2900	0
562	20250304	120100	65949565	2900	2915	2915	2895	345
563	20250304	120000	64946730	2920	2920	2920	2920	0
564	20250304	115900	64946730	2920	2920	2920	2920	0
565	20250304	115800	64946730	2920	2920	2920	2920	33
566	20250304	115700	64850370	2945	2945	2945	2945	0
567	20250304	115600	64850370	2945	2945	2945	2945	0
568	20250304	115500	64850370	2945	2945	2945	2945	0
569	20250304	115400	64850370	2945	2945	2945	2945	0
570	20250304	115300	64850370	2945	2945	2945	2945	0
571	20250304	115200	64850370	2945	2945	2945	2945	0
572	20250304	115100	64850370	2945	2945	2945	2945	0
573	20250304	115000	64850370	2945	2945	2945	2945	107
574	20250304	114900	64535255	2945	2945	2945	2945	3
575	20250304	114800	64526420	2945	2945	2945	2945	0
576	20250304	114700	64526420	2945	2945	2945	2945	1
577	20250304	114600	64523475	2945	2945	2945	2945	0
578	20250304	114500	64523475	2945	2945	2945	2945	100
579	20250304	114400	64228975	2945	2945	2945	2945	600
580	20250304	114300	62461975	2945	2940	2945	2940	104
581	20250304	114200	62156200	2950	2950	2950	2950	0
582	20250304	114100	62156200	2950	2950	2950	2950	100
583	20250304	114000	61861200	2950	2950	2950	2950	65
584	20250304	113900	61669450	2950	2915	2950	2915	924
585	20250304	113800	58962060	2915	2915	2915	2915	0
586	20250304	113700	58962060	2915	2915	2915	2915	100
587	20250304	113600	58670560	2915	2915	2915	2915	0
588	20250304	113500	58670560	2915	2915	2915	2915	20
589	20250304	113400	58612260	2915	2915	2915	2915	2
590	20250304	113300	58606430	2915	2915	2915	2915	0
591	20250304	113200	58606430	2915	2915	2915	2915	744
592	20250304	113100	56437670	2900	2900	2900	2900	0
593	20250304	113000	56437670	2900	2915	2915	2900	135
594	20250304	112900	56046155	2915	2915	2915	2915	0
595	20250304	112800	56046155	2915	2915	2915	2905	6
596	20250304	112700	56028685	2915	2915	2915	2915	10
597	20250304	112600	55999535	2920	2920	2920	2920	0
598	20250304	112500	55999535	2920	2920	2920	2920	1
599	20250304	112400	55996615	2900	2900	2900	2900	0
600	20250304	112300	55996615	2900	2900	2900	2900	0
601	20250304	112200	55996615	2900	2900	2900	2900	0
602	20250304	112100	55996615	2900	2900	2900	2900	322
603	20250304	112000	55062815	2900	2900	2900	2900	196
604	20250304	111900	54494415	2900	2890	2900	2890	2754
605	20250304	111800	46535335	2885	2885	2885	2885	0
606	20250304	111700	46535335	2885	2885	2885	2885	0
607	20250304	111600	46535335	2885	2885	2885	2885	0
608	20250304	111500	46535335	2885	2885	2885	2885	0
609	20250304	111400	46535335	2885	2885	2885	2885	3
610	20250304	111300	46526680	2890	2890	2890	2890	0
611	20250304	111200	46526680	2890	2890	2890	2890	0
612	20250304	111100	46526680	2890	2890	2890	2890	0
613	20250304	111000	46526680	2890	2885	2890	2885	496
614	20250304	110900	45095245	2875	2875	2875	2875	0
615	20250304	110800	45095245	2875	2875	2875	2875	1
616	20250304	110700	45092370	2890	2890	2890	2890	0
617	20250304	110600	45092370	2890	2890	2890	2890	15
618	20250304	110500	45049020	2890	2890	2890	2890	1
619	20250304	110400	45046130	2890	2890	2890	2890	0
620	20250304	110300	45046130	2890	2890	2890	2890	0
621	20250304	110200	45046130	2890	2890	2890	2890	195
622	20250304	110100	44482580	2890	2890	2890	2890	1
623	20250304	110000	44479690	2900	2900	2900	2900	34
624	20250304	105900	44381090	2890	2890	2890	2890	0
625	20250304	105800	44381090	2890	2890	2890	2890	0
626	20250304	105700	44381090	2890	2890	2890	2890	0
627	20250304	105600	44381090	2890	2890	2890	2890	0
628	20250304	105500	44381090	2890	2890	2890	2890	50
629	20250304	105400	44236590	2880	2880	2880	2880	0
630	20250304	105300	44236590	2880	2880	2880	2880	11
631	20250304	105200	44204910	2900	2900	2900	2900	10
632	20250304	105100	44175910	2875	2895	2895	2875	500
633	20250304	105000	42735825	2900	2900	2900	2900	0
634	20250304	104900	42735825	2900	2900	2900	2900	0
635	20250304	104800	42735825	2900	2925	2925	2895	667
636	20250304	104700	40799330	2925	2925	2925	2925	0
637	20250304	104600	40799330	2925	2925	2925	2925	500
638	20250304	104500	39336830	2925	2925	2925	2925	1
639	20250304	104400	39333905	2900	2900	2900	2900	7
640	20250304	104300	39313605	2925	2900	2925	2900	54
641	20250304	104200	39156980	2895	2895	2895	2895	0
642	20250304	104100	39156980	2895	2905	2930	2895	337
643	20250304	104000	38173145	2930	2930	2930	2930	0
644	20250304	103900	38173145	2930	2930	2930	2930	1
645	20250304	103800	38170215	2925	2925	2925	2925	0
646	20250304	103700	38170215	2925	2925	2925	2925	64
647	20250304	103600	37983015	2925	2920	2925	2920	15
648	20250304	103500	37939200	2905	2890	2910	2890	1804
649	20250304	103400	32703220	2890	2885	2890	2885	9
650	20250304	103300	32677225	2880	2880	2880	2880	6
651	20250304	103200	32659945	2875	2875	2875	2875	0
652	20250304	103100	32659945	2875	2875	2875	2875	0
653	20250304	103000	32659945	2875	2875	2875	2875	0
654	20250304	102900	32659945	2875	2875	2875	2875	0
655	20250304	102800	32659945	2875	2875	2875	2875	0
656	20250304	102700	32659945	2875	2875	2875	2875	0
657	20250304	102600	32659945	2875	2875	2875	2875	0
658	20250304	102500	32659945	2875	2875	2875	2875	0
659	20250304	102400	32659945	2875	2875	2875	2875	9
660	20250304	102300	32634070	2885	2885	2885	2885	0
661	20250304	102200	32634070	2885	2885	2885	2885	300
662	20250304	102100	31768570	2885	2885	2885	2885	0
663	20250304	102000	31768570	2885	2885	2885	2885	0
664	20250304	101900	31768570	2885	2875	2885	2875	5
665	20250304	101800	31754185	2875	2875	2875	2875	0
666	20250304	101700	31754185	2875	2860	2875	2855	551
667	20250304	101600	30177260	2860	2860	2860	2860	1024
668	20250304	101500	27248620	2860	2860	2860	2860	0
669	20250304	101400	27248620	2860	2860	2860	2860	0
670	20250304	101300	27248620	2860	2860	2860	2860	0
671	20250304	101200	27248620	2860	2860	2860	2860	50
672	20250304	101100	27105620	2860	2860	2860	2860	0
673	20250304	101000	27105620	2860	2860	2860	2860	40
674	20250304	100900	26991220	2860	2860	2860	2860	460
675	20250304	100800	25675620	2865	2865	2865	2865	100
676	20250304	100700	25389120	2860	2860	2860	2860	55
677	20250304	100600	25231820	2890	2890	2890	2890	0
678	20250304	100500	25231820	2890	2890	2890	2890	0
679	20250304	100400	25231820	2890	2890	2890	2890	0
680	20250304	100300	25231820	2890	2890	2890	2890	0
681	20250304	100200	25231820	2890	2890	2890	2890	0
682	20250304	100100	25231820	2890	2890	2890	2890	2
683	20250304	100000	25226040	2860	2860	2860	2860	152
684	20250304	095900	24791320	2860	2850	2860	2850	104
685	20250304	095800	24494515	2860	2870	2870	2860	130
686	20250304	095700	24122230	2870	2895	2895	2870	137
687	20250304	095600	23726540	2900	2875	2900	2870	16
688	20250304	095500	23680580	2905	2905	2905	2905	1
689	20250304	095400	23677675	2905	2905	2905	2905	104
690	20250304	095300	23375555	2905	2905	2905	2905	30
691	20250304	095200	23288405	2905	2905	2905	2905	0
692	20250304	095100	23288405	2905	2900	2905	2900	30
693	20250304	095000	23201355	2905	2905	2905	2905	0
694	20250304	094900	23201355	2905	2905	2905	2905	0
695	20250304	094800	23201355	2905	2890	2905	2890	15
696	20250304	094700	23157845	2875	2880	2880	2875	405
697	20250304	094600	21992075	2880	2880	2880	2880	0
698	20250304	094500	21992075	2880	2880	2880	2880	0
699	20250304	094400	21992075	2880	2880	2880	2880	7
700	20250304	094300	21971915	2880	2865	2880	2865	110
701	20250304	094200	21656205	2865	2865	2865	2865	32
702	20250304	094100	21564525	2865	2865	2865	2865	25
703	20250304	094000	21492900	2865	2865	2865	2865	42
704	20250304	093900	21372570	2865	2865	2865	2865	53
705	20250304	093800	21220725	2860	2860	2860	2860	377
706	20250304	093700	20142505	2860	2855	2860	2855	494
707	20250304	093600	18731505	2850	2850	2850	2850	129
708	20250304	093500	18363855	2855	2855	2905	2855	109
709	20250304	093400	18051355	2850	2850	2850	2850	165
710	20250304	093300	17581105	2850	2850	2850	2850	4
711	20250304	093200	17569705	2845	2845	2845	2845	40
712	20250304	093100	17455905	2845	2850	2850	2845	300
713	20250304	093000	16602345	2850	2855	2855	2850	18
714	20250304	092900	16551025	2860	2860	2860	2860	1
715	20250304	092800	16548165	2850	2850	2850	2850	0
716	20250304	092700	16548165	2850	2855	2855	2850	30
717	20250304	092600	16462640	2850	2850	2850	2850	7
718	20250304	092500	16442690	2905	2860	2905	2860	150
719	20250304	092400	16009985	2850	2850	2850	2850	190
720	20250304	092300	15468485	2850	2850	2850	2850	1
721	20250304	092200	15465635	2850	2850	2850	2850	0
722	20250304	092100	15465635	2850	2850	2850	2850	0
723	20250304	092000	15465635	2850	2830	2850	2830	170
724	20250304	091900	14983865	2785	2785	2785	2785	0
725	20250304	091800	14983865	2785	2795	2795	2785	10
726	20250304	091700	14955995	2785	2785	2785	2785	0
727	20250304	091600	14955995	2785	2790	2800	2785	360
728	20250304	091500	13952700	2820	2795	2820	2795	1287
729	20250304	091400	10336905	2795	2785	2795	2775	303
730	20250304	091300	9495720	2785	2785	2785	2785	100
731	20250304	091200	9217220	2790	2765	2790	2765	183
732	20250304	091100	8710890	2765	2770	2770	2765	200
733	20250304	091000	8157620	2765	2765	2765	2765	10
734	20250304	090900	8129970	2800	2800	2800	2800	0
735	20250304	090800	8129970	2800	2800	2800	2800	0
736	20250304	090700	8129970	2800	2800	2800	2800	0
737	20250304	090600	8129970	2800	2760	2800	2730	956
738	20250304	090500	5512065	2765	2770	2770	2765	429
739	20250304	090400	4324080	2775	2795	2795	2775	271
740	20250304	090300	3567690	2795	2870	2870	2795	1167
741	20250304	090200	281210	2890	2900	2900	2890	64
742	20250304	090100	95700	2900	2900	2900	2900	0
743	20250304	090000	95700	2900	2900	2900	2900	33