KissMeData/005160/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184500	433126490	4175	4175	4175	4175	1875
3	20250304	184400	433126490	4175	4175	4175	4175	0
4	20250304	184300	433126490	4175	4175	4175	4175	0
5	20250304	184200	433126490	4175	4175	4175	4175	0
6	20250304	184100	433126490	4175	4175	4175	4175	0
7	20250304	184000	433126490	4175	4175	4175	4175	0
8	20250304	183900	433126490	4175	4175	4175	4175	0
9	20250304	183800	433126490	4175	4175	4175	4175	0
10	20250304	183700	433126490	4175	4175	4175	4175	0
11	20250304	183600	433126490	4175	4175	4175	4175	0
12	20250304	183500	433126490	4175	4175	4175	4175	0
13	20250304	183400	433126490	4175	4175	4175	4175	0
14	20250304	183300	433126490	4175	4175	4175	4175	0
15	20250304	183200	433126490	4175	4175	4175	4175	0
16	20250304	183100	433126490	4175	4175	4175	4175	0
17	20250304	183000	433126490	4175	4175	4175	4175	0
18	20250304	182900	433126490	4175	4175	4175	4175	0
19	20250304	182800	433126490	4175	4175	4175	4175	0
20	20250304	182700	433126490	4175	4175	4175	4175	0
21	20250304	182600	433126490	4175	4175	4175	4175	0
22	20250304	182500	433126490	4175	4175	4175	4175	0
23	20250304	182400	433126490	4175	4175	4175	4175	0
24	20250304	182300	433126490	4175	4175	4175	4175	0
25	20250304	182200	433126490	4175	4175	4175	4175	0
26	20250304	182100	433126490	4175	4175	4175	4175	0
27	20250304	182000	433126490	4175	4175	4175	4175	0
28	20250304	181900	433126490	4175	4175	4175	4175	0
29	20250304	181800	433126490	4175	4175	4175	4175	0
30	20250304	181700	433126490	4175	4175	4175	4175	0
31	20250304	181600	433126490	4175	4175	4175	4175	0
32	20250304	181500	433126490	4175	4175	4175	4175	1875
33	20250304	181400	433126490	4175	4175	4175	4175	0
34	20250304	181300	433126490	4175	4175	4175	4175	0
35	20250304	181200	433126490	4175	4175	4175	4175	0
36	20250304	181100	433126490	4175	4175	4175	4175	0
37	20250304	181000	433126490	4175	4175	4175	4175	0
38	20250304	180900	433126490	4175	4175	4175	4175	0
39	20250304	180800	433126490	4175	4175	4175	4175	0
40	20250304	180700	433126490	4175	4175	4175	4175	0
41	20250304	180600	433126490	4175	4175	4175	4175	0
42	20250304	180500	433126490	4175	4175	4175	4175	0
43	20250304	180400	433126490	4175	4175	4175	4175	0
44	20250304	180300	433126490	4175	4175	4175	4175	0
45	20250304	180200	433126490	4175	4175	4175	4175	0
46	20250304	180100	433126490	4175	4175	4175	4175	0
47	20250304	180000	433126490	4175	4175	4175	4175	0
48	20250304	175900	433126490	4175	4175	4175	4175	0
49	20250304	175800	433126490	4175	4175	4175	4175	0
50	20250304	175700	433126490	4175	4175	4175	4175	0
51	20250304	175600	433126490	4175	4175	4175	4175	0
52	20250304	175500	433126490	4175	4175	4175	4175	0
53	20250304	175400	433126490	4175	4175	4175	4175	0
54	20250304	175300	433126490	4175	4175	4175	4175	0
55	20250304	175200	433126490	4175	4175	4175	4175	0
56	20250304	175100	433126490	4175	4175	4175	4175	0
57	20250304	175000	433126490	4175	4175	4175	4175	0
58	20250304	174900	433126490	4175	4175	4175	4175	0
59	20250304	174800	433126490	4175	4175	4175	4175	0
60	20250304	174700	433126490	4175	4175	4175	4175	0
61	20250304	174600	433126490	4175	4175	4175	4175	0
62	20250304	174500	433126490	4175	4175	4175	4175	1875
63	20250304	174400	433126490	4175	4175	4175	4175	0
64	20250304	174300	433126490	4175	4175	4175	4175	0
65	20250304	174200	433126490	4175	4175	4175	4175	0
66	20250304	174100	433126490	4175	4175	4175	4175	0
67	20250304	174000	433126490	4175	4175	4175	4175	0
68	20250304	173900	433126490	4175	4175	4175	4175	0
69	20250304	173800	433126490	4175	4175	4175	4175	0
70	20250304	173700	433126490	4175	4175	4175	4175	0
71	20250304	173600	433126490	4175	4175	4175	4175	0
72	20250304	173500	433126490	4175	4175	4175	4175	0
73	20250304	173400	433126490	4175	4175	4175	4175	0
74	20250304	173300	433126490	4175	4175	4175	4175	0
75	20250304	173200	433126490	4175	4175	4175	4175	0
76	20250304	173100	433126490	4175	4175	4175	4175	0
77	20250304	173000	433126490	4175	4175	4175	4175	0
78	20250304	172900	433126490	4175	4175	4175	4175	0
79	20250304	172800	433126490	4175	4175	4175	4175	0
80	20250304	172700	433126490	4175	4175	4175	4175	0
81	20250304	172600	433126490	4175	4175	4175	4175	0
82	20250304	172500	433126490	4175	4175	4175	4175	0
83	20250304	172400	433126490	4175	4175	4175	4175	0
84	20250304	172300	433126490	4175	4175	4175	4175	0
85	20250304	172200	433126490	4175	4175	4175	4175	0
86	20250304	172100	433126490	4175	4175	4175	4175	0
87	20250304	172000	433126490	4175	4175	4175	4175	0
88	20250304	171900	433126490	4175	4175	4175	4175	0
89	20250304	171800	433126490	4175	4175	4175	4175	0
90	20250304	171700	433126490	4175	4175	4175	4175	0
91	20250304	171600	433126490	4175	4175	4175	4175	0
92	20250304	171500	433126490	4175	4175	4175	4175	1875
93	20250304	171400	433126490	4175	4175	4175	4175	0
94	20250304	171300	433126490	4175	4175	4175	4175	0
95	20250304	171200	433126490	4175	4175	4175	4175	0
96	20250304	171100	433126490	4175	4175	4175	4175	0
97	20250304	171000	433126490	4175	4175	4175	4175	0
98	20250304	170900	433126490	4175	4175	4175	4175	0
99	20250304	170800	433126490	4175	4175	4175	4175	0
100	20250304	170700	433126490	4175	4175	4175	4175	0
101	20250304	170600	433126490	4175	4175	4175	4175	0
102	20250304	170500	433126490	4175	4175	4175	4175	0
103	20250304	170400	433126490	4175	4175	4175	4175	0
104	20250304	170300	433126490	4175	4175	4175	4175	0
105	20250304	170200	433126490	4175	4175	4175	4175	0
106	20250304	170100	433126490	4175	4175	4175	4175	0
107	20250304	170000	433126490	4175	4175	4175	4175	0
108	20250304	165900	433126490	4175	4175	4175	4175	0
109	20250304	165800	433126490	4175	4175	4175	4175	0
110	20250304	165700	433126490	4175	4175	4175	4175	0
111	20250304	165600	433126490	4175	4175	4175	4175	0
112	20250304	165500	433126490	4175	4175	4175	4175	0
113	20250304	165400	433126490	4175	4175	4175	4175	0
114	20250304	165300	433126490	4175	4175	4175	4175	0
115	20250304	165200	433126490	4175	4175	4175	4175	0
116	20250304	165100	433126490	4175	4175	4175	4175	0
117	20250304	165000	433126490	4175	4175	4175	4175	0
118	20250304	164900	433126490	4175	4175	4175	4175	0
119	20250304	164800	433126490	4175	4175	4175	4175	0
120	20250304	164700	433126490	4175	4175	4175	4175	0
121	20250304	164600	433126490	4175	4175	4175	4175	0
122	20250304	164500	433126490	4175	4175	4175	4175	1875
123	20250304	164400	433126490	4175	4175	4175	4175	0
124	20250304	164300	433126490	4175	4175	4175	4175	0
125	20250304	164200	433126490	4175	4175	4175	4175	0
126	20250304	164100	433126490	4175	4175	4175	4175	0
127	20250304	164000	433126490	4175	4175	4175	4175	0
128	20250304	163900	433126490	4175	4175	4175	4175	0
129	20250304	163800	433126490	4175	4175	4175	4175	0
130	20250304	163700	433126490	4175	4175	4175	4175	0
131	20250304	163600	433126490	4175	4175	4175	4175	0
132	20250304	163500	433126490	4175	4175	4175	4175	0
133	20250304	163400	433126490	4175	4175	4175	4175	0
134	20250304	163300	433126490	4175	4175	4175	4175	0
135	20250304	163200	433126490	4175	4175	4175	4175	0
136	20250304	163100	433126490	4175	4175	4175	4175	0
137	20250304	163000	433126490	4175	4175	4175	4175	0
138	20250304	162900	433126490	4175	4175	4175	4175	0
139	20250304	162800	433126490	4175	4175	4175	4175	0
140	20250304	162700	433126490	4175	4175	4175	4175	0
141	20250304	162600	433126490	4175	4175	4175	4175	0
142	20250304	162500	433126490	4175	4175	4175	4175	0
143	20250304	162400	433126490	4175	4175	4175	4175	0
144	20250304	162300	433126490	4175	4175	4175	4175	0
145	20250304	162200	433126490	4175	4175	4175	4175	0
146	20250304	162100	433126490	4175	4175	4175	4175	0
147	20250304	162000	433126490	4175	4175	4175	4175	0
148	20250304	161900	433126490	4175	4175	4175	4175	0
149	20250304	161800	433126490	4175	4175	4175	4175	0
150	20250304	161700	433126490	4175	4175	4175	4175	0
151	20250304	161600	433126490	4175	4175	4175	4175	0
152	20250304	161500	433126490	4175	4175	4175	4175	1875
153	20250304	161400	433126490	4175	4175	4175	4175	0
154	20250304	161300	433126490	4175	4175	4175	4175	0
155	20250304	161200	433126490	4175	4175	4175	4175	0
156	20250304	161100	433126490	4175	4175	4175	4175	0
157	20250304	161000	433126490	4175	4175	4175	4175	0
158	20250304	160900	433126490	4175	4175	4175	4175	0
159	20250304	160800	433126490	4175	4175	4175	4175	0
160	20250304	160700	433126490	4175	4175	4175	4175	0
161	20250304	160600	433126490	4175	4175	4175	4175	0
162	20250304	160500	433126490	4175	4175	4175	4175	0
163	20250304	160400	433126490	4175	4175	4175	4175	0
164	20250304	160300	433126490	4175	4175	4175	4175	0
165	20250304	160200	433126490	4175	4175	4175	4175	0
166	20250304	160100	433126490	4175	4175	4175	4175	0
167	20250304	160000	433126490	4175	4175	4175	4175	0
168	20250304	155900	433126490	4175	4175	4175	4175	0
169	20250304	155800	433126490	4175	4175	4175	4175	0
170	20250304	155700	433126490	4175	4175	4175	4175	0
171	20250304	155600	433126490	4175	4175	4175	4175	0
172	20250304	155500	433126490	4175	4175	4175	4175	0
173	20250304	155400	433126490	4175	4175	4175	4175	0
174	20250304	155300	433126490	4175	4175	4175	4175	0
175	20250304	155200	433126490	4175	4175	4175	4175	0
176	20250304	155100	433126490	4175	4175	4175	4175	0
177	20250304	155000	433126490	4175	4175	4175	4175	0
178	20250304	154900	433126490	4175	4175	4175	4175	0
179	20250304	154800	433126490	4175	4175	4175	4175	0
180	20250304	154700	433126490	4175	4175	4175	4175	0
181	20250304	154600	433126490	4175	4175	4175	4175	0
182	20250304	154500	433126490	4175	4175	4175	4175	1875
183	20250304	154400	433126490	4175	4175	4175	4175	0
184	20250304	154300	433126490	4175	4175	4175	4175	0
185	20250304	154200	433126490	4175	4175	4175	4175	0
186	20250304	154100	433126490	4175	4175	4175	4175	0
187	20250304	154000	433126490	4175	4175	4175	4175	0
188	20250304	153900	433126490	4175	4175	4175	4175	0
189	20250304	153800	433126490	4175	4175	4175	4175	0
190	20250304	153700	433126490	4175	4175	4175	4175	0
191	20250304	153600	433126490	4175	4175	4175	4175	0
192	20250304	153500	433126490	4175	4175	4175	4175	0
193	20250304	153400	433126490	4175	4175	4175	4175	0
194	20250304	153300	433126490	4175	4175	4175	4175	0
195	20250304	153200	433126490	4175	4175	4175	4175	0
196	20250304	153100	433126490	4175	4175	4175	4175	0
197	20250304	153000	433126490	4175	4175	4175	4175	1875
198	20250304	152900	425298365	4190	4190	4190	4190	0
199	20250304	152800	425298365	4190	4190	4190	4190	0
200	20250304	152700	425298365	4190	4190	4190	4190	0
201	20250304	152600	425298365	4190	4190	4190	4190	0
202	20250304	152500	425298365	4190	4190	4190	4190	0
203	20250304	152400	425298365	4190	4190	4190	4190	0
204	20250304	152300	425298365	4190	4190	4190	4190	0
205	20250304	152200	425298365	4190	4190	4190	4190	0
206	20250304	152100	425298365	4190	4190	4190	4190	0
207	20250304	152000	425298365	4190	4190	4190	4190	0
208	20250304	151900	425298365	4190	4190	4195	4190	587
209	20250304	151800	422838380	4190	4190	4190	4190	0
210	20250304	151700	422838380	4190	4180	4190	4180	99
211	20250304	151600	422424020	4180	4180	4180	4180	128
212	20250304	151500	421888980	4180	4180	4180	4180	54
213	20250304	151400	421663260	4175	4175	4175	4175	187
214	20250304	151300	420882535	4180	4175	4180	4175	122
215	20250304	151200	420372890	4180	4180	4180	4180	53
216	20250304	151100	420151350	4180	4180	4180	4180	162
217	20250304	151000	419474190	4175	4175	4175	4175	379
218	20250304	150900	417891865	4175	4175	4175	4175	0
219	20250304	150800	417891865	4175	4175	4175	4175	30
220	20250304	150700	417766615	4160	4175	4180	4160	554
221	20250304	150600	415455095	4175	4175	4175	4175	318
222	20250304	150500	414127445	4175	4175	4175	4175	0
223	20250304	150400	414127445	4175	4175	4175	4175	58
224	20250304	150300	413885295	4165	4165	4165	4165	10
225	20250304	150200	413843645	4160	4175	4175	4160	81
226	20250304	150100	413506670	4175	4175	4175	4175	333
227	20250304	150000	412116395	4175	4175	4175	4175	0
228	20250304	145900	412116395	4175	4175	4175	4175	0
229	20250304	145800	412116395	4175	4175	4175	4175	0
230	20250304	145700	412116395	4175	4175	4175	4175	300
231	20250304	145600	410863895	4175	4175	4175	4175	1004
232	20250304	145500	406672195	4180	4175	4180	4175	14
233	20250304	145400	406613725	4175	4190	4190	4175	941
234	20250304	145300	402684545	4180	4175	4180	4175	602
235	20250304	145200	400169495	4170	4170	4170	4170	135
236	20250304	145100	399606545	4155	4155	4155	4155	0
237	20250304	145000	399606545	4155	4155	4155	4155	513
238	20250304	144900	397475030	4170	4170	4170	4170	16
239	20250304	144800	397408310	4155	4155	4155	4155	0
240	20250304	144700	397408310	4155	4155	4155	4155	557
241	20250304	144600	395093975	4155	4155	4155	4155	2173
242	20250304	144500	386065160	4155	4155	4155	4155	0
243	20250304	144400	386065160	4155	4155	4155	4155	0
244	20250304	144300	386065160	4155	4155	4155	4155	0
245	20250304	144200	386065160	4155	4155	4155	4155	0
246	20250304	144100	386065160	4155	4155	4155	4155	500
247	20250304	144000	383987660	4170	4155	4170	4155	175
248	20250304	143900	383259875	4155	4155	4155	4155	0
249	20250304	143800	383259875	4155	4155	4155	4155	133
250	20250304	143700	382707260	4145	4145	4145	4145	0
251	20250304	143600	382707260	4145	4145	4145	4145	0
252	20250304	143500	382707260	4145	4145	4145	4145	0
253	20250304	143400	382707260	4145	4145	4145	4145	0
254	20250304	143300	382707260	4145	4145	4145	4145	0
255	20250304	143200	382707260	4145	4145	4145	4145	50
256	20250304	143100	382500010	4145	4145	4145	4140	923
257	20250304	143000	378674490	4145	4145	4145	4145	994
258	20250304	142900	374554360	4150	4155	4155	4150	3277
259	20250304	142800	360950125	4170	4160	4170	4160	2
260	20250304	142700	360941795	4160	4160	4160	4155	3026
261	20250304	142600	348357345	4165	4165	4165	4165	0
262	20250304	142500	348357345	4165	4165	4165	4165	509
263	20250304	142400	346237360	4165	4165	4165	4165	491
264	20250304	142300	344192345	4165	4165	4165	4165	0
265	20250304	142200	344192345	4165	4165	4165	4165	4
266	20250304	142100	344175685	4165	4165	4165	4165	0
267	20250304	142000	344175685	4165	4165	4165	4165	102
268	20250304	141900	343750855	4165	4165	4165	4165	100
269	20250304	141800	343334355	4160	4165	4165	4160	21
270	20250304	141700	343246990	4165	4165	4165	4165	119
271	20250304	141600	342751355	4165	4165	4165	4165	0
272	20250304	141500	342751355	4165	4160	4165	4160	2
273	20250304	141400	342743030	4155	4155	4155	4155	0
274	20250304	141300	342743030	4155	4155	4155	4155	6
275	20250304	141200	342718100	4165	4165	4165	4165	0
276	20250304	141100	342718100	4165	4165	4165	4165	0
277	20250304	141000	342718100	4165	4165	4165	4165	0
278	20250304	140900	342718100	4165	4165	4165	4165	41
279	20250304	140800	342547335	4155	4165	4165	4155	175
280	20250304	140700	341818510	4160	4160	4160	4160	0
281	20250304	140600	341818510	4160	4160	4160	4160	0
282	20250304	140500	341818510	4160	4160	4160	4160	1
283	20250304	140400	341814350	4155	4155	4155	4155	0
284	20250304	140300	341814350	4155	4155	4155	4155	0
285	20250304	140200	341814350	4155	4155	4155	4155	34
286	20250304	140100	341673080	4155	4155	4155	4155	6
287	20250304	140000	341648150	4155	4165	4165	4155	26
288	20250304	135900	341540100	4165	4165	4165	4165	0
289	20250304	135800	341540100	4165	4165	4165	4165	0
290	20250304	135700	341540100	4165	4165	4165	4165	0
291	20250304	135600	341540100	4165	4165	4165	4165	0
292	20250304	135500	341540100	4165	4165	4165	4155	676
293	20250304	135400	338731300	4165	4165	4165	4165	0
294	20250304	135300	338731300	4165	4165	4165	4165	0
295	20250304	135200	338731300	4165	4160	4165	4160	47
296	20250304	135100	338535770	4160	4160	4160	4160	0
297	20250304	135000	338535770	4160	4165	4165	4160	2903
298	20250304	134900	326450895	4170	4170	4170	4170	0
299	20250304	134800	326450895	4170	4170	4170	4170	0
300	20250304	134700	326450895	4170	4170	4170	4170	5
301	20250304	134600	326430045	4170	4170	4170	4170	2
302	20250304	134500	326421705	4170	4170	4170	4170	112
303	20250304	134400	325954665	4170	4170	4170	4170	0
304	20250304	134300	325954665	4170	4170	4170	4170	0
305	20250304	134200	325954665	4170	4170	4170	4170	10
306	20250304	134100	325912965	4170	4170	4170	4170	2047
307	20250304	134000	317376975	4175	4175	4175	4175	0
308	20250304	133900	317376975	4175	4175	4175	4175	0
309	20250304	133800	317376975	4175	4175	4175	4175	0
310	20250304	133700	317376975	4175	4175	4175	4175	0
311	20250304	133600	317376975	4175	4175	4175	4175	0
312	20250304	133500	317376975	4175	4175	4175	4175	372
313	20250304	133400	315823875	4180	4180	4180	4180	0
314	20250304	133300	315823875	4180	4180	4180	4180	966
315	20250304	133200	311785995	4185	4185	4185	4185	500
316	20250304	133100	309693495	4185	4185	4185	4185	0
317	20250304	133000	309693495	4185	4185	4185	4185	19
318	20250304	132900	309613980	4185	4185	4185	4185	0
319	20250304	132800	309613980	4185	4185	4185	4185	10
320	20250304	132700	309572130	4185	4185	4185	4185	9
321	20250304	132600	309534465	4180	4180	4180	4180	14
322	20250304	132500	309475945	4180	4180	4180	4180	0
323	20250304	132400	309475945	4180	4180	4180	4180	0
324	20250304	132300	309475945	4180	4180	4180	4180	0
325	20250304	132200	309475945	4180	4180	4180	4180	0
326	20250304	132100	309475945	4180	4180	4180	4180	0
327	20250304	132000	309475945	4180	4180	4180	4180	0
328	20250304	131900	309475945	4180	4180	4180	4180	197
329	20250304	131800	308652485	4175	4175	4175	4175	5
330	20250304	131700	308631610	4175	4175	4175	4175	0
331	20250304	131600	308631610	4175	4175	4175	4175	0
332	20250304	131500	308631610	4175	4175	4175	4175	1
333	20250304	131400	308627435	4175	4175	4175	4175	55
334	20250304	131300	308397810	4180	4180	4180	4180	3
335	20250304	131200	308385270	4180	4175	4180	4175	442
336	20250304	131100	306538210	4175	4170	4175	4170	106
337	20250304	131000	306095690	4170	4170	4170	4170	0
338	20250304	130900	306095690	4170	4170	4170	4170	0
339	20250304	130800	306095690	4170	4170	4170	4170	76
340	20250304	130700	305778770	4170	4170	4170	4170	1
341	20250304	130600	305774600	4175	4175	4175	4175	10
342	20250304	130500	305732850	4175	4175	4175	4175	0
343	20250304	130400	305732850	4175	4195	4195	4175	113
344	20250304	130300	305260875	4195	4195	4195	4195	0
345	20250304	130200	305260875	4195	4190	4195	4190	200
346	20250304	130100	304422410	4190	4190	4190	4190	50
347	20250304	130000	304212910	4195	4190	4195	4190	288
348	20250304	125900	303005000	4195	4195	4195	4195	0
349	20250304	125800	303005000	4195	4195	4195	4195	0
350	20250304	125700	303005000	4195	4170	4195	4170	1000
351	20250304	125600	298817110	4160	4160	4160	4160	0
352	20250304	125500	298817110	4160	4160	4160	4160	0
353	20250304	125400	298817110	4160	4160	4160	4160	0
354	20250304	125300	298817110	4160	4160	4160	4160	0
355	20250304	125200	298817110	4160	4160	4160	4160	0
356	20250304	125100	298817110	4160	4160	4160	4160	0
357	20250304	125000	298817110	4160	4160	4160	4160	0
358	20250304	124900	298817110	4160	4160	4160	4160	323
359	20250304	124800	297473430	4155	4155	4155	4155	0
360	20250304	124700	297473430	4155	4155	4155	4155	0
361	20250304	124600	297473430	4155	4155	4155	4155	0
362	20250304	124500	297473430	4155	4155	4155	4155	0
363	20250304	124400	297473430	4155	4155	4155	4155	20
364	20250304	124300	297390330	4155	4160	4160	4155	741
365	20250304	124200	294308270	4165	4165	4165	4165	6
366	20250304	124100	294283280	4165	4165	4165	4165	642
367	20250304	124000	291609350	4165	4170	4170	4165	465
368	20250304	123900	289670375	4175	4175	4175	4175	0
369	20250304	123800	289670375	4175	4175	4175	4175	69
370	20250304	123700	289382300	4175	4175	4175	4175	0
371	20250304	123600	289382300	4175	4175	4175	4175	0
372	20250304	123500	289382300	4175	4175	4175	4175	50
373	20250304	123400	289173550	4175	4180	4180	4175	310
374	20250304	123300	287879295	4180	4180	4180	4180	31
375	20250304	123200	287749715	4190	4190	4190	4190	42
376	20250304	123100	287573735	4175	4170	4175	4170	52
377	20250304	123000	287356890	4175	4175	4175	4175	0
378	20250304	122900	287356890	4175	4175	4175	4175	227
379	20250304	122800	286409165	4190	4190	4190	4190	0
380	20250304	122700	286409165	4190	4190	4190	4190	0
381	20250304	122600	286409165	4190	4190	4190	4190	0
382	20250304	122500	286409165	4190	4190	4190	4190	0
383	20250304	122400	286409165	4190	4190	4190	4190	0
384	20250304	122300	286409165	4190	4190	4190	4190	100
385	20250304	122200	285990165	4175	4175	4175	4175	47
386	20250304	122100	285793940	4190	4190	4190	4190	0
387	20250304	122000	285793940	4190	4190	4190	4190	0
388	20250304	121900	285793940	4190	4190	4190	4190	0
389	20250304	121800	285793940	4190	4190	4190	4190	0
390	20250304	121700	285793940	4190	4190	4190	4190	1
391	20250304	121600	285789750	4175	4175	4175	4175	10
392	20250304	121500	285748000	4175	4175	4175	4175	0
393	20250304	121400	285748000	4175	4185	4185	4175	394
394	20250304	121300	284100525	4185	4185	4185	4185	0
395	20250304	121200	284100525	4185	4185	4185	4185	0
396	20250304	121100	284100525	4185	4185	4185	4185	0
397	20250304	121000	284100525	4185	4185	4185	4185	0
398	20250304	120900	284100525	4185	4185	4185	4185	0
399	20250304	120800	284100525	4185	4185	4185	4185	0
400	20250304	120700	284100525	4185	4185	4185	4185	0
401	20250304	120600	284100525	4185	4185	4185	4185	0
402	20250304	120500	284100525	4185	4185	4185	4185	0
403	20250304	120400	284100525	4185	4185	4185	4185	0
404	20250304	120300	284100525	4185	4185	4185	4185	33
405	20250304	120200	283962420	4190	4190	4190	4190	0
406	20250304	120100	283962420	4190	4192	4192	4190	241
407	20250304	120000	282952570	4185	4185	4185	4185	0
408	20250304	115900	282952570	4185	4185	4185	4185	3
409	20250304	115800	282940015	4195	4195	4195	4195	0
410	20250304	115700	282940015	4195	4195	4195	4195	0
411	20250304	115600	282940015	4195	4195	4195	4195	0
412	20250304	115500	282940015	4195	4195	4195	4195	5
413	20250304	115400	282919040	4195	4195	4195	4195	0
414	20250304	115300	282919040	4195	4195	4195	4195	57
415	20250304	115200	282679925	4180	4180	4180	4180	0
416	20250304	115100	282679925	4180	4180	4180	4180	0
417	20250304	115000	282679925	4180	4180	4180	4180	0
418	20250304	114900	282679925	4180	4180	4180	4180	3
419	20250304	114800	282667385	4180	4180	4180	4180	3
420	20250304	114700	282654845	4180	4180	4180	4180	1
421	20250304	114600	282650665	4175	4180	4180	4175	102
422	20250304	114500	282224535	4180	4180	4180	4180	1
423	20250304	114400	282220355	4180	4180	4180	4180	0
424	20250304	114300	282220355	4180	4180	4180	4180	1
425	20250304	114200	282216175	4180	4180	4180	4180	0
426	20250304	114100	282216175	4180	4180	4180	4180	0
427	20250304	114000	282216175	4180	4180	4180	4180	100
428	20250304	113900	281798175	4180	4180	4180	4180	0
429	20250304	113800	281798175	4180	4180	4180	4180	8
430	20250304	113700	281764735	4185	4185	4185	4185	0
431	20250304	113600	281764735	4185	4185	4185	4185	1080
432	20250304	113500	277244935	4195	4195	4195	4195	506
433	20250304	113400	275122265	4180	4180	4180	4180	0
434	20250304	113300	275122265	4180	4180	4180	4180	110
435	20250304	113200	274662465	4195	4195	4195	4195	0
436	20250304	113100	274662465	4195	4195	4195	4195	0
437	20250304	113000	274662465	4195	4180	4195	4180	508
438	20250304	112900	272531525	4180	4180	4180	4180	0
439	20250304	112800	272531525	4180	4180	4180	4180	0
440	20250304	112700	272531525	4180	4180	4180	4180	0
441	20250304	112600	272531525	4180	4180	4180	4180	0
442	20250304	112500	272531525	4180	4180	4180	4180	0
443	20250304	112400	272531525	4180	4180	4180	4180	2
444	20250304	112300	272523165	4200	4200	4200	4200	0
445	20250304	112200	272523165	4200	4200	4200	4200	6
446	20250304	112100	272497965	4200	4200	4200	4200	500
447	20250304	112000	270397965	4200	4200	4200	4200	50
448	20250304	111900	270187965	4175	4175	4175	4175	5
449	20250304	111800	270167090	4195	4195	4195	4195	10
450	20250304	111700	270125140	4195	4185	4195	4185	506
451	20250304	111600	268007430	4175	4175	4175	4175	1000
452	20250304	111500	263832430	4185	4185	4185	4185	0
453	20250304	111400	263832430	4185	4185	4185	4185	0
454	20250304	111300	263832430	4185	4185	4185	4185	82
455	20250304	111200	263489260	4185	4180	4185	4180	245
456	20250304	111100	262464125	4180	4170	4180	4150	1335
457	20250304	111000	256919980	4170	4170	4170	4170	0
458	20250304	110900	256919980	4170	4155	4170	4155	2800
459	20250304	110800	245248480	4155	4160	4160	4155	100
460	20250304	110700	244832930	4155	4155	4155	4155	300
461	20250304	110600	243586430	4155	4155	4155	4155	45
462	20250304	110500	243399455	4185	4165	4185	4155	2130
463	20250304	110400	234540490	4165	4165	4165	4165	0
464	20250304	110300	234540490	4165	4165	4165	4165	0
465	20250304	110200	234540490	4165	4165	4165	4165	1200
466	20250304	110100	229542490	4165	4165	4165	4165	330
467	20250304	110000	228168040	4165	4165	4165	4165	25
468	20250304	105900	228063915	4165	4195	4195	4165	21
469	20250304	105800	227976420	4160	4185	4185	4160	2000
470	20250304	105700	219646200	4185	4185	4185	4185	0
471	20250304	105600	219646200	4185	4185	4185	4185	80
472	20250304	105500	219311400	4185	4185	4185	4185	0
473	20250304	105400	219311400	4185	4185	4185	4185	0
474	20250304	105300	219311400	4185	4185	4185	4185	0
475	20250304	105200	219311400	4185	4185	4185	4185	174
476	20250304	105100	218583210	4170	4170	4170	4170	0
477	20250304	105000	218583210	4170	4170	4170	4170	0
478	20250304	104900	218583210	4170	4170	4170	4170	0
479	20250304	104800	218583210	4170	4175	4175	4170	2431
480	20250304	104700	208445365	4170	4180	4180	4170	266
481	20250304	104600	207335945	4170	4170	4170	4170	127
482	20250304	104500	206806355	4180	4180	4180	4180	53
483	20250304	104400	206584815	4185	4185	4185	4185	0
484	20250304	104300	206584815	4185	4180	4185	4175	604
485	20250304	104200	204058465	4185	4185	4185	4185	0
486	20250304	104100	204058465	4185	4185	4185	4185	0
487	20250304	104000	204058465	4185	4185	4185	4185	0
488	20250304	103900	204058465	4185	4185	4185	4185	0
489	20250304	103800	204058465	4185	4165	4185	4165	235
490	20250304	103700	203077685	4165	4165	4165	4165	132
491	20250304	103600	202527905	4180	4180	4180	4180	0
492	20250304	103500	202527905	4180	4170	4180	4160	3118
493	20250304	103400	189548260	4170	4175	4175	4170	1912
494	20250304	103300	181570320	4180	4180	4180	4180	618
495	20250304	103200	178987080	4185	4185	4185	4185	0
496	20250304	103100	178987080	4185	4185	4185	4185	0
497	20250304	103000	178987080	4185	4185	4185	4185	0
498	20250304	102900	178987080	4185	4185	4185	4185	1
499	20250304	102800	178982895	4180	4185	4190	4180	316
500	20250304	102700	177661675	4185	4190	4190	4185	534
501	20250304	102600	175424380	4185	4190	4190	4185	325
502	20250304	102500	174064130	4195	4200	4200	4195	228
503	20250304	102400	173107665	4200	4200	4200	4200	12
504	20250304	102300	173057265	4200	4200	4200	4200	0
505	20250304	102200	173057265	4200	4200	4200	4200	0
506	20250304	102100	173057265	4200	4205	4205	4200	479
507	20250304	102000	171045460	4200	4220	4220	4200	875
508	20250304	101900	167368380	4210	4210	4210	4210	0
509	20250304	101800	167368380	4210	4215	4215	4205	146
510	20250304	101700	166753960	4215	4220	4220	4215	3
511	20250304	101600	166741310	4212	4212	4212	4212	0
512	20250304	101500	166741310	4212	4220	4220	4212	276
513	20250304	101400	165578510	4220	4220	4220	4220	1
514	20250304	101300	165574290	4220	4220	4220	4220	3
515	20250304	101200	165561630	4220	4220	4220	4220	2
516	20250304	101100	165553190	4200	4220	4220	4200	74
517	20250304	101000	165242370	4205	4205	4205	4205	205
518	20250304	100900	164380345	4205	4205	4205	4205	0
519	20250304	100800	164380345	4205	4205	4205	4205	432
520	20250304	100700	162563785	4220	4205	4220	4205	180
521	20250304	100600	161805460	4210	4210	4210	4210	10
522	20250304	100500	161763360	4210	4210	4210	4210	5
523	20250304	100400	161742310	4210	4210	4210	4210	0
524	20250304	100300	161742310	4210	4215	4215	4210	197
525	20250304	100200	160912855	4215	4225	4225	4215	327
526	20250304	100100	159531405	4250	4250	4250	4250	33
527	20250304	100000	159391155	4250	4250	4250	4250	30
528	20250304	095900	159263655	4240	4235	4240	4235	13
529	20250304	095800	159208540	4235	4230	4240	4230	6
530	20250304	095700	159183130	4230	4250	4250	4230	9
531	20250304	095600	159144900	4250	4250	4250	4235	3
532	20250304	095500	159132165	4250	4230	4250	4230	423
533	20250304	095400	157342575	4250	4250	4250	4250	35
534	20250304	095300	157193825	4250	4225	4250	4225	1499
535	20250304	095200	150860525	4225	4250	4250	4225	87
536	20250304	095100	150490970	4255	4255	4255	4255	0
537	20250304	095000	150490970	4255	4255	4255	4255	12
538	20250304	094900	150439910	4255	4250	4255	4250	10
539	20250304	094800	150397375	4250	4220	4250	4210	204
540	20250304	094700	149537080	4220	4220	4260	4220	814
541	20250304	094600	146101955	4240	4225	4270	4225	652
542	20250304	094500	143326115	4225	4200	4225	4200	577
543	20250304	094400	140888580	4200	4210	4210	4200	148
544	20250304	094300	140266965	4200	4210	4210	4200	13
545	20250304	094200	140212285	4200	4220	4220	4200	46
546	20250304	094100	140018440	4220	4205	4220	4205	1042
547	20250304	094000	135636250	4205	4205	4205	4205	0
548	20250304	093900	135636250	4205	4205	4205	4205	59
549	20250304	093800	135388155	4205	4205	4205	4205	0
550	20250304	093700	135388155	4205	4205	4205	4205	0
551	20250304	093600	135388155	4205	4200	4205	4180	436
552	20250304	093500	133558860	4210	4210	4210	4210	50
553	20250304	093400	133348360	4200	4200	4200	4200	6
554	20250304	093300	133323160	4180	4190	4190	4180	820
555	20250304	093200	129888625	4195	4195	4195	4195	582
556	20250304	093100	127447135	4200	4200	4200	4200	0
557	20250304	093000	127447135	4200	4205	4220	4200	38
558	20250304	092900	127287025	4205	4210	4225	4200	181
559	20250304	092800	126523990	4190	4200	4200	4190	823
560	20250304	092700	123075455	4190	4190	4190	4180	220
561	20250304	092600	122153935	4205	4205	4205	4205	18
562	20250304	092500	122078245	4205	4190	4205	4180	370
563	20250304	092400	120525625	4190	4190	4205	4190	275
564	20250304	092300	119372925	4205	4205	4205	4205	2
565	20250304	092200	119364515	4205	4210	4210	4200	906
566	20250304	092100	115554800	4205	4205	4205	4205	64
567	20250304	092000	115285680	4230	4225	4230	4225	427
568	20250304	091900	113480015	4220	4200	4220	4200	17
569	20250304	091800	113408295	4200	4200	4200	4200	0
570	20250304	091700	113408295	4200	4195	4200	4195	25
571	20250304	091600	113303380	4170	4170	4170	4170	801
572	20250304	091500	109963210	4160	4215	4225	4160	2043
573	20250304	091400	101432215	4215	4205	4215	4205	619
574	20250304	091300	98828770	4205	4205	4205	4205	0
575	20250304	091200	98828770	4205	4205	4205	4195	3929
576	20250304	091100	82315340	4205	4205	4210	4205	1640
577	20250304	091000	75417640	4205	4210	4210	4205	1483
578	20250304	090900	69178775	4215	4245	4245	4215	10164
579	20250304	090800	26078540	4255	4255	4255	4255	1
580	20250304	090700	26074285	4250	4225	4250	4225	1360
581	20250304	090600	20313230	4230	4245	4245	4220	1885
582	20250304	090500	12342870	4225	4225	4225	4225	5
583	20250304	090400	12321745	4220	4255	4280	4220	813
584	20250304	090300	8874655	4260	4305	4310	4260	1389
585	20250304	090200	2928290	4300	4330	4330	4300	423
586	20250304	090100	1105420	4330	4335	4335	4330	13
587	20250304	090000	1049070	4335	4335	4335	4335	242