KissMeData/014280/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190100	434620529	3930	3930	3930	3930	809
3	20250304	190000	434620529	3930	3930	3930	3930	0
4	20250304	185900	434620529	3930	3930	3930	3930	0
5	20250304	185800	434620529	3930	3930	3930	3930	0
6	20250304	185700	434620529	3930	3930	3930	3930	0
7	20250304	185600	434620529	3930	3930	3930	3930	0
8	20250304	185500	434620529	3930	3930	3930	3930	0
9	20250304	185400	434620529	3930	3930	3930	3930	0
10	20250304	185300	434620529	3930	3930	3930	3930	0
11	20250304	185200	434620529	3930	3930	3930	3930	0
12	20250304	185100	434620529	3930	3930	3930	3930	0
13	20250304	185000	434620529	3930	3930	3930	3930	0
14	20250304	184900	434620529	3930	3930	3930	3930	0
15	20250304	184800	434620529	3930	3930	3930	3930	0
16	20250304	184700	434620529	3930	3930	3930	3930	0
17	20250304	184600	434620529	3930	3930	3930	3930	0
18	20250304	184500	434620529	3930	3930	3930	3930	0
19	20250304	184400	434620529	3930	3930	3930	3930	0
20	20250304	184300	434620529	3930	3930	3930	3930	0
21	20250304	184200	434620529	3930	3930	3930	3930	0
22	20250304	184100	434620529	3930	3930	3930	3930	0
23	20250304	184000	434620529	3930	3930	3930	3930	0
24	20250304	183900	434620529	3930	3930	3930	3930	0
25	20250304	183800	434620529	3930	3930	3930	3930	0
26	20250304	183700	434620529	3930	3930	3930	3930	0
27	20250304	183600	434620529	3930	3930	3930	3930	0
28	20250304	183500	434620529	3930	3930	3930	3930	0
29	20250304	183400	434620529	3930	3930	3930	3930	0
30	20250304	183300	434620529	3930	3930	3930	3930	0
31	20250304	183200	434620529	3930	3930	3930	3930	0
32	20250304	183100	434620529	3930	3930	3930	3930	809
33	20250304	183000	434620529	3930	3930	3930	3930	0
34	20250304	182900	434620529	3930	3930	3930	3930	0
35	20250304	182800	434620529	3930	3930	3930	3930	0
36	20250304	182700	434620529	3930	3930	3930	3930	0
37	20250304	182600	434620529	3930	3930	3930	3930	0
38	20250304	182500	434620529	3930	3930	3930	3930	0
39	20250304	182400	434620529	3930	3930	3930	3930	0
40	20250304	182300	434620529	3930	3930	3930	3930	0
41	20250304	182200	434620529	3930	3930	3930	3930	0
42	20250304	182100	434620529	3930	3930	3930	3930	0
43	20250304	182000	434620529	3930	3930	3930	3930	0
44	20250304	181900	434620529	3930	3930	3930	3930	0
45	20250304	181800	434620529	3930	3930	3930	3930	0
46	20250304	181700	434620529	3930	3930	3930	3930	0
47	20250304	181600	434620529	3930	3930	3930	3930	0
48	20250304	181500	434620529	3930	3930	3930	3930	0
49	20250304	181400	434620529	3930	3930	3930	3930	0
50	20250304	181300	434620529	3930	3930	3930	3930	0
51	20250304	181200	434620529	3930	3930	3930	3930	0
52	20250304	181100	434620529	3930	3930	3930	3930	0
53	20250304	181000	434620529	3930	3930	3930	3930	0
54	20250304	180900	434620529	3930	3930	3930	3930	0
55	20250304	180800	434620529	3930	3930	3930	3930	0
56	20250304	180700	434620529	3930	3930	3930	3930	0
57	20250304	180600	434620529	3930	3930	3930	3930	0
58	20250304	180500	434620529	3930	3930	3930	3930	0
59	20250304	180400	434620529	3930	3930	3930	3930	0
60	20250304	180300	434620529	3930	3930	3930	3930	0
61	20250304	180200	434620529	3930	3930	3930	3930	0
62	20250304	180100	434620529	3930	3930	3930	3930	809
63	20250304	180000	434620529	3930	3930	3930	3930	0
64	20250304	175900	434620529	3930	3930	3930	3930	0
65	20250304	175800	434620529	3930	3930	3930	3930	0
66	20250304	175700	434620529	3930	3930	3930	3930	0
67	20250304	175600	434620529	3930	3930	3930	3930	0
68	20250304	175500	434620529	3930	3930	3930	3930	0
69	20250304	175400	434620529	3930	3930	3930	3930	0
70	20250304	175300	434620529	3930	3930	3930	3930	0
71	20250304	175200	434620529	3930	3930	3930	3930	0
72	20250304	175100	434620529	3930	3930	3930	3930	0
73	20250304	175000	434620529	3930	3930	3930	3930	0
74	20250304	174900	434620529	3930	3930	3930	3930	0
75	20250304	174800	434620529	3930	3930	3930	3930	0
76	20250304	174700	434620529	3930	3930	3930	3930	0
77	20250304	174600	434620529	3930	3930	3930	3930	0
78	20250304	174500	434620529	3930	3930	3930	3930	0
79	20250304	174400	434620529	3930	3930	3930	3930	0
80	20250304	174300	434620529	3930	3930	3930	3930	0
81	20250304	174200	434620529	3930	3930	3930	3930	0
82	20250304	174100	434620529	3930	3930	3930	3930	0
83	20250304	174000	434620529	3930	3930	3930	3930	0
84	20250304	173900	434620529	3930	3930	3930	3930	0
85	20250304	173800	434620529	3930	3930	3930	3930	0
86	20250304	173700	434620529	3930	3930	3930	3930	0
87	20250304	173600	434620529	3930	3930	3930	3930	0
88	20250304	173500	434620529	3930	3930	3930	3930	0
89	20250304	173400	434620529	3930	3930	3930	3930	0
90	20250304	173300	434620529	3930	3930	3930	3930	0
91	20250304	173200	434620529	3930	3930	3930	3930	0
92	20250304	173100	434620529	3930	3930	3930	3930	809
93	20250304	173000	434620529	3930	3930	3930	3930	0
94	20250304	172900	434620529	3930	3930	3930	3930	0
95	20250304	172800	434620529	3930	3930	3930	3930	0
96	20250304	172700	434620529	3930	3930	3930	3930	0
97	20250304	172600	434620529	3930	3930	3930	3930	0
98	20250304	172500	434620529	3930	3930	3930	3930	0
99	20250304	172400	434620529	3930	3930	3930	3930	0
100	20250304	172300	434620529	3930	3930	3930	3930	0
101	20250304	172200	434620529	3930	3930	3930	3930	0
102	20250304	172100	434620529	3930	3930	3930	3930	0
103	20250304	172000	434620529	3930	3930	3930	3930	0
104	20250304	171900	434620529	3930	3930	3930	3930	0
105	20250304	171800	434620529	3930	3930	3930	3930	0
106	20250304	171700	434620529	3930	3930	3930	3930	0
107	20250304	171600	434620529	3930	3930	3930	3930	0
108	20250304	171500	434620529	3930	3930	3930	3930	0
109	20250304	171400	434620529	3930	3930	3930	3930	0
110	20250304	171300	434620529	3930	3930	3930	3930	0
111	20250304	171200	434620529	3930	3930	3930	3930	0
112	20250304	171100	434620529	3930	3930	3930	3930	0
113	20250304	171000	434620529	3930	3930	3930	3930	0
114	20250304	170900	434620529	3930	3930	3930	3930	0
115	20250304	170800	434620529	3930	3930	3930	3930	0
116	20250304	170700	434620529	3930	3930	3930	3930	0
117	20250304	170600	434620529	3930	3930	3930	3930	0
118	20250304	170500	434620529	3930	3930	3930	3930	0
119	20250304	170400	434620529	3930	3930	3930	3930	0
120	20250304	170300	434620529	3930	3930	3930	3930	0
121	20250304	170200	434620529	3930	3930	3930	3930	0
122	20250304	170100	434620529	3930	3930	3930	3930	809
123	20250304	170000	434620529	3930	3930	3930	3930	0
124	20250304	165900	434620529	3930	3930	3930	3930	0
125	20250304	165800	434620529	3930	3930	3930	3930	0
126	20250304	165700	434620529	3930	3930	3930	3930	0
127	20250304	165600	434620529	3930	3930	3930	3930	0
128	20250304	165500	434620529	3930	3930	3930	3930	0
129	20250304	165400	434620529	3930	3930	3930	3930	0
130	20250304	165300	434620529	3930	3930	3930	3930	0
131	20250304	165200	434620529	3930	3930	3930	3930	0
132	20250304	165100	434620529	3930	3930	3930	3930	0
133	20250304	165000	434620529	3930	3930	3930	3930	0
134	20250304	164900	434620529	3930	3930	3930	3930	0
135	20250304	164800	434620529	3930	3930	3930	3930	0
136	20250304	164700	434620529	3930	3930	3930	3930	0
137	20250304	164600	434620529	3930	3930	3930	3930	0
138	20250304	164500	434620529	3930	3930	3930	3930	0
139	20250304	164400	434620529	3930	3930	3930	3930	0
140	20250304	164300	434620529	3930	3930	3930	3930	0
141	20250304	164200	434620529	3930	3930	3930	3930	0
142	20250304	164100	434620529	3930	3930	3930	3930	0
143	20250304	164000	434620529	3930	3930	3930	3930	0
144	20250304	163900	434620529	3930	3930	3930	3930	0
145	20250304	163800	434620529	3930	3930	3930	3930	0
146	20250304	163700	434620529	3930	3930	3930	3930	0
147	20250304	163600	434620529	3930	3930	3930	3930	0
148	20250304	163500	434620529	3930	3930	3930	3930	0
149	20250304	163400	434620529	3930	3930	3930	3930	0
150	20250304	163300	434620529	3930	3930	3930	3930	0
151	20250304	163200	434620529	3930	3930	3930	3930	0
152	20250304	163100	434620529	3930	3930	3930	3930	809
153	20250304	163000	434620529	3930	3930	3930	3930	0
154	20250304	162900	434620529	3930	3930	3930	3930	0
155	20250304	162800	434620529	3930	3930	3930	3930	0
156	20250304	162700	434620529	3930	3930	3930	3930	0
157	20250304	162600	434620529	3930	3930	3930	3930	0
158	20250304	162500	434620529	3930	3930	3930	3930	0
159	20250304	162400	434620529	3930	3930	3930	3930	0
160	20250304	162300	434620529	3930	3930	3930	3930	0
161	20250304	162200	434620529	3930	3930	3930	3930	0
162	20250304	162100	434620529	3930	3930	3930	3930	0
163	20250304	162000	434620529	3930	3930	3930	3930	0
164	20250304	161900	434620529	3930	3930	3930	3930	0
165	20250304	161800	434620529	3930	3930	3930	3930	0
166	20250304	161700	434620529	3930	3930	3930	3930	0
167	20250304	161600	434620529	3930	3930	3930	3930	0
168	20250304	161500	434620529	3930	3930	3930	3930	0
169	20250304	161400	434620529	3930	3930	3930	3930	0
170	20250304	161300	434620529	3930	3930	3930	3930	0
171	20250304	161200	434620529	3930	3930	3930	3930	0
172	20250304	161100	434620529	3930	3930	3930	3930	0
173	20250304	161000	434620529	3930	3930	3930	3930	0
174	20250304	160900	434620529	3930	3930	3930	3930	0
175	20250304	160800	434620529	3930	3930	3930	3930	0
176	20250304	160700	434620529	3930	3930	3930	3930	0
177	20250304	160600	434620529	3930	3930	3930	3930	0
178	20250304	160500	434620529	3930	3930	3930	3930	0
179	20250304	160400	434620529	3930	3930	3930	3930	0
180	20250304	160300	434620529	3930	3930	3930	3930	0
181	20250304	160200	434620529	3930	3930	3930	3930	0
182	20250304	160100	434620529	3930	3930	3930	3930	809
183	20250304	160000	434620529	3930	3930	3930	3930	0
184	20250304	155900	434620529	3930	3930	3930	3930	0
185	20250304	155800	434620529	3930	3930	3930	3930	0
186	20250304	155700	434620529	3930	3930	3930	3930	0
187	20250304	155600	434620529	3930	3930	3930	3930	0
188	20250304	155500	434620529	3930	3930	3930	3930	0
189	20250304	155400	434620529	3930	3930	3930	3930	0
190	20250304	155300	434620529	3930	3930	3930	3930	0
191	20250304	155200	434620529	3930	3930	3930	3930	0
192	20250304	155100	434620529	3930	3930	3930	3930	0
193	20250304	155000	434620529	3930	3930	3930	3930	0
194	20250304	154900	434620529	3930	3930	3930	3930	0
195	20250304	154800	434620529	3930	3930	3930	3930	0
196	20250304	154700	434620529	3930	3930	3930	3930	0
197	20250304	154600	434620529	3930	3930	3930	3930	0
198	20250304	154500	434620529	3930	3930	3930	3930	0
199	20250304	154400	434620529	3930	3930	3930	3930	0
200	20250304	154300	434620529	3930	3930	3930	3930	0
201	20250304	154200	434620529	3930	3930	3930	3930	0
202	20250304	154100	434620529	3930	3930	3930	3930	0
203	20250304	154000	434620529	3930	3930	3930	3930	0
204	20250304	153900	434620529	3930	3930	3930	3930	0
205	20250304	153800	434620529	3930	3930	3930	3930	0
206	20250304	153700	434620529	3930	3930	3930	3930	0
207	20250304	153600	434620529	3930	3930	3930	3930	0
208	20250304	153500	434620529	3930	3930	3930	3930	0
209	20250304	153400	434620529	3930	3930	3930	3930	0
210	20250304	153300	434620529	3930	3930	3930	3930	0
211	20250304	153200	434620529	3930	3930	3930	3930	0
212	20250304	153100	434620529	3930	3930	3930	3930	809
213	20250304	153000	434620529	3930	3930	3930	3930	809
214	20250304	152900	431441159	3935	3935	3935	3935	0
215	20250304	152800	431441159	3935	3935	3935	3935	0
216	20250304	152700	431441159	3935	3935	3935	3935	0
217	20250304	152600	431441159	3935	3935	3935	3935	0
218	20250304	152500	431441159	3935	3935	3935	3935	0
219	20250304	152400	431441159	3935	3935	3935	3935	0
220	20250304	152300	431441159	3935	3935	3935	3935	0
221	20250304	152200	431441159	3935	3935	3935	3935	0
222	20250304	152100	431441159	3935	3935	3935	3935	0
223	20250304	152000	431441159	3935	3935	3935	3935	0
224	20250304	151900	431441159	3935	3930	3935	3930	368
225	20250304	151800	429994914	3930	3935	3935	3930	91
226	20250304	151700	429637026	3935	3935	3935	3935	11
227	20250304	151600	429593741	3930	3930	3930	3930	17
228	20250304	151500	429526931	3940	3920	3940	3920	403
229	20250304	151400	427943151	3930	3930	3930	3920	156
230	20250304	151300	427330101	3920	3930	3940	3920	7
231	20250304	151200	427302611	3930	3940	3940	3920	211
232	20250304	151100	426473401	3920	3925	3930	3920	605
233	20250304	151000	424097931	3920	3935	3935	3920	5258
234	20250304	150900	403443951	3935	3930	3940	3930	570
235	20250304	150800	401201006	3935	3930	3935	3930	20
236	20250304	150700	401122331	3930	3930	3930	3930	5
237	20250304	150600	401102681	3930	3935	3935	3930	71
238	20250304	150500	400823321	3935	3935	3935	3935	5
239	20250304	150400	400803646	3935	3930	3940	3930	37
240	20250304	150300	400658061	3930	3935	3935	3930	816
241	20250304	150200	397447121	3935	3935	3935	3935	5
242	20250304	150100	397427446	3935	3935	3935	3935	5
243	20250304	150000	397407771	3935	3935	3935	3935	5
244	20250304	145900	397388096	3935	3935	3940	3935	231
245	20250304	145800	396479031	3935	3935	3935	3935	5
246	20250304	145700	396459356	3935	3930	3940	3930	235
247	20250304	145600	395535791	3935	3935	3945	3935	1029
248	20250304	145500	391486571	3935	3950	3950	3935	5
249	20250304	145400	391466871	3940	3965	3965	3940	817
250	20250304	145300	388242106	3965	3940	3965	3935	14
251	20250304	145200	388186836	3950	3940	3965	3940	153
252	20250304	145100	387583776	3940	3940	3970	3940	58
253	20250304	145000	387355166	3970	3940	3970	3940	14
254	20250304	144900	387299736	3970	3970	3970	3940	577
255	20250304	144800	385019376	3940	3940	3980	3930	3475
256	20250304	144700	371326341	3930	3930	3940	3930	10
257	20250304	144600	371286981	3930	3930	3940	3930	10
258	20250304	144500	371247631	3940	3930	3940	3930	15
259	20250304	144400	371188581	3930	3930	3940	3930	18
260	20250304	144300	371117711	3940	3930	3940	3930	11
261	20250304	144200	371074421	3940	3935	3940	3930	207
262	20250304	144100	370259881	3935	3940	3940	3935	4
263	20250304	144000	370244126	3940	3935	3940	3935	6
264	20250304	143900	370220496	3935	3930	3935	3930	573
265	20250304	143800	367966156	3930	3930	3930	3930	0
266	20250304	143700	367966156	3930	3930	3930	3930	0
267	20250304	143600	367966156	3930	3930	3930	3930	1
268	20250304	143500	367962226	3930	3925	3930	3925	845
269	20250304	143400	364645591	3930	3930	3930	3930	644
270	20250304	143300	362114671	3930	3932	3932	3930	49
271	20250304	143200	361922099	3935	3935	3935	3935	0
272	20250304	143100	361922099	3935	3935	3935	3935	2
273	20250304	143000	361914229	3935	3935	3935	3935	0
274	20250304	142900	361914229	3935	3935	3935	3935	0
275	20250304	142800	361914229	3935	3935	3935	3935	0
276	20250304	142700	361914229	3935	3935	3935	3935	0
277	20250304	142600	361914229	3935	3935	3935	3935	401
278	20250304	142500	360336294	3935	3935	3935	3935	1004
279	20250304	142400	356385554	3940	3940	3940	3940	0
280	20250304	142300	356385554	3940	3940	3940	3940	0
281	20250304	142200	356385554	3940	3940	3940	3940	0
282	20250304	142100	356385554	3940	3940	3940	3940	80
283	20250304	142000	356070354	3940	3935	3940	3935	233
284	20250304	141900	355152844	3940	3940	3940	3940	5
285	20250304	141800	355133144	3940	3940	3940	3940	1
286	20250304	141700	355129204	3940	3940	3940	3940	1
287	20250304	141600	355125264	3945	3945	3945	3945	310
288	20250304	141500	353902314	3945	3950	3950	3940	1655
289	20250304	141400	347370849	3965	3960	3965	3955	504
290	20250304	141300	345374454	3960	3945	3960	3945	432
291	20250304	141200	343669999	3940	3935	3940	3935	1259
292	20250304	141100	338709639	3935	3930	3935	3930	1035
293	20250304	141000	334641699	3930	3935	3935	3930	324
294	20250304	140900	333368187	3935	3935	3935	3935	2
295	20250304	140800	333360317	3935	3935	3935	3935	199
296	20250304	140700	332577252	3932	3932	3932	3932	42
297	20250304	140600	332412108	3935	3935	3935	3935	0
298	20250304	140500	332412108	3935	3935	3935	3935	1
299	20250304	140400	332408173	3935	3935	3935	3935	0
300	20250304	140300	332408173	3935	3935	3935	3935	2
301	20250304	140200	332400303	3930	3925	3930	3925	1784
302	20250304	140100	325395283	3925	3925	3925	3925	84
303	20250304	140000	325065583	3925	3930	3930	3925	379
304	20250304	135900	323577543	3930	3930	3930	3930	74
305	20250304	135800	323286723	3930	3930	3930	3925	105
306	20250304	135700	322874078	3930	3925	3930	3925	4
307	20250304	135600	322858368	3930	3930	3930	3930	8
308	20250304	135500	322826928	3930	3935	3935	3930	4217
309	20250304	135400	306250868	3940	3940	3940	3940	1
310	20250304	135300	306246928	3940	3935	3940	3935	4
311	20250304	135200	306231178	3940	3945	3945	3940	628
312	20250304	135100	303756853	3945	3945	3945	3945	0
313	20250304	135000	303756853	3945	3945	3945	3940	628
314	20250304	134900	301281893	3945	3945	3945	3945	0
315	20250304	134800	301281893	3945	3945	3945	3945	0
316	20250304	134700	301281893	3945	3945	3945	3945	6
317	20250304	134600	301258223	3950	3950	3950	3950	1
318	20250304	134500	301254273	3950	3950	3950	3950	50
319	20250304	134400	301056773	3950	3950	3950	3950	0
320	20250304	134300	301056773	3950	3950	3950	3950	0
321	20250304	134200	301056773	3950	3950	3950	3945	93
322	20250304	134100	300689853	3945	3950	3950	3945	42
323	20250304	134000	300524153	3945	3945	3945	3945	0
324	20250304	133900	300524153	3945	3955	3955	3945	7534
325	20250304	133800	270758768	3960	3960	3960	3960	50
326	20250304	133700	270560768	3960	3960	3960	3960	31
327	20250304	133600	270438008	3965	3965	3965	3965	0
328	20250304	133500	270438008	3965	3960	3965	3960	11
329	20250304	133400	270394443	3955	3955	3955	3955	116
330	20250304	133300	269935663	3960	3960	3960	3960	3
331	20250304	133200	269923783	3965	3965	3965	3965	0
332	20250304	133100	269923783	3965	3965	3965	3965	0
333	20250304	133000	269923783	3965	3965	3965	3965	0
334	20250304	132900	269923783	3965	3965	3965	3965	0
335	20250304	132800	269923783	3965	3965	3965	3965	4
336	20250304	132700	269907923	3950	3960	3960	3950	5000
337	20250304	132600	250142978	3950	3975	3975	3950	13500
338	20250304	132500	196787933	3990	3990	3990	3990	0
339	20250304	132400	196787933	3990	3990	3990	3990	0
340	20250304	132300	196787933	3990	3990	3990	3990	0
341	20250304	132200	196787933	3990	3980	3990	3970	434
342	20250304	132100	195064773	3990	3990	3990	3990	0
343	20250304	132000	195064773	3990	3990	3990	3990	0
344	20250304	131900	195064773	3990	3990	3990	3990	0
345	20250304	131800	195064773	3990	3990	3990	3990	27
346	20250304	131700	194957043	3990	3990	3990	3990	504
347	20250304	131600	192946083	3990	3990	3990	3990	1
348	20250304	131500	192942093	3990	3990	3990	3990	0
349	20250304	131400	192942093	3990	3990	3990	3990	1
350	20250304	131300	192938103	3990	4000	4000	3990	7
351	20250304	131200	192910153	3980	3970	4000	3970	1927
352	20250304	131100	185250213	3970	3970	3970	3970	0
353	20250304	131000	185250213	3970	3970	3970	3970	0
354	20250304	130900	185250213	3970	3970	3970	3970	0
355	20250304	130800	185250213	3970	3970	3970	3970	0
356	20250304	130700	185250213	3970	3970	3970	3970	0
357	20250304	130600	185250213	3970	3960	3970	3960	48
358	20250304	130500	185060113	3960	3955	3960	3955	75
359	20250304	130400	184763393	3960	3960	3960	3960	0
360	20250304	130300	184763393	3960	3960	3960	3960	0
361	20250304	130200	184763393	3960	3960	3960	3960	0
362	20250304	130100	184763393	3960	3960	3960	3960	0
363	20250304	130000	184763393	3960	3955	3960	3955	11
364	20250304	125900	184719883	3955	3955	3955	3955	61
365	20250304	125800	184478628	3955	3960	3960	3955	62
366	20250304	125700	184233378	3970	3970	3970	3970	0
367	20250304	125600	184233378	3970	3970	3970	3970	0
368	20250304	125500	184233378	3970	3970	3970	3970	0
369	20250304	125400	184233378	3970	3970	3970	3970	15
370	20250304	125300	184173828	3950	3950	3950	3950	0
371	20250304	125200	184173828	3950	3950	3950	3950	25
372	20250304	125100	184075078	3960	3945	3960	3945	748
373	20250304	125000	181123048	3945	3945	3945	3945	0
374	20250304	124900	181123048	3945	3945	3945	3945	1449
375	20250304	124800	175406743	3945	3945	3945	3945	0
376	20250304	124700	175406743	3945	3945	3945	3945	762
377	20250304	124600	172400653	3955	3950	3955	3950	2
378	20250304	124500	172392748	3950	3955	3955	3950	1054
379	20250304	124400	168228553	3960	3960	3960	3960	4
380	20250304	124300	168212713	3960	3960	3960	3960	0
381	20250304	124200	168212713	3960	3960	3960	3960	1
382	20250304	124100	168208753	3955	3955	3955	3955	133
383	20250304	124000	167682738	3960	3960	3960	3960	0
384	20250304	123900	167682738	3960	3960	3960	3960	3
385	20250304	123800	167670858	3960	3960	3962	3960	307
386	20250304	123700	166455130	3960	3960	3960	3960	30
387	20250304	123600	166336330	3960	3960	3960	3960	6
388	20250304	123500	166312570	3960	3960	3960	3960	0
389	20250304	123400	166312570	3960	3960	3960	3960	0
390	20250304	123300	166312570	3960	3955	3960	3955	40
391	20250304	123200	166154360	3960	3960	3960	3960	3
392	20250304	123100	166142480	3960	3960	3960	3960	0
393	20250304	123000	166142480	3960	3960	3960	3960	37
394	20250304	122900	165995960	3960	3960	3960	3960	0
395	20250304	122800	165995960	3960	3960	3960	3960	0
396	20250304	122700	165995960	3960	3960	3960	3960	5
397	20250304	122600	165976160	3965	3965	3965	3965	0
398	20250304	122500	165976160	3965	3965	3965	3965	70
399	20250304	122400	165698610	3965	3965	3965	3965	0
400	20250304	122300	165698610	3965	3965	3965	3965	0
401	20250304	122200	165698610	3965	3965	3965	3965	0
402	20250304	122100	165698610	3965	3965	3965	3965	0
403	20250304	122000	165698610	3965	3965	3965	3965	0
404	20250304	121900	165698610	3965	3965	3965	3965	124
405	20250304	121800	165206950	3965	3965	3965	3965	7
406	20250304	121700	165179195	3965	3965	3965	3965	4
407	20250304	121600	165163335	3970	3970	3970	3970	13
408	20250304	121500	165111725	3970	3970	3970	3970	2
409	20250304	121400	165103785	3975	3975	3975	3975	0
410	20250304	121300	165103785	3975	3975	3975	3975	0
411	20250304	121200	165103785	3975	3965	3975	3965	254
412	20250304	121100	164096435	3960	3960	3960	3960	101
413	20250304	121000	163696475	3960	3960	3960	3960	3
414	20250304	120900	163684595	3960	3960	3960	3960	36
415	20250304	120800	163542035	3960	3960	3960	3960	91
416	20250304	120700	163181675	3960	3960	3960	3960	0
417	20250304	120600	163181675	3960	3960	3960	3960	1
418	20250304	120500	163177715	3960	3960	3960	3960	9
419	20250304	120400	163142075	3960	3960	3960	3960	10
420	20250304	120300	163102475	3955	3955	3955	3955	250
421	20250304	120200	162113725	3960	3960	3960	3960	250
422	20250304	120100	161123725	3960	3960	3960	3960	6
423	20250304	120000	161099965	3960	3960	3960	3960	0
424	20250304	115900	161099965	3960	3960	3960	3960	0
425	20250304	115800	161099965	3960	3960	3960	3960	2
426	20250304	115700	161092045	3960	3960	3960	3960	0
427	20250304	115600	161092045	3960	3960	3960	3960	0
428	20250304	115500	161092045	3960	3960	3960	3960	1
429	20250304	115400	161088085	3965	3965	3965	3950	1294
430	20250304	115300	155967890	3965	3970	3970	3965	308
431	20250304	115200	154745900	3970	3970	3970	3970	134
432	20250304	115100	154213920	3975	3975	3975	3975	0
433	20250304	115000	154213920	3975	3975	3975	3975	36
434	20250304	114900	154070820	3975	3975	3975	3975	1
435	20250304	114800	154066845	3975	3975	3975	3975	0
436	20250304	114700	154066845	3975	3975	3975	3975	0
437	20250304	114600	154066845	3975	3975	3975	3975	0
438	20250304	114500	154066845	3975	3975	3975	3975	2
439	20250304	114400	154058895	3970	3970	3970	3970	134
440	20250304	114300	153526915	3970	3970	3970	3970	0
441	20250304	114200	153526915	3970	3970	3970	3970	89
442	20250304	114100	153173585	3970	3970	3970	3970	6
443	20250304	114000	153149765	3970	3970	3970	3970	3
444	20250304	113900	153137855	3970	3970	3970	3970	0
445	20250304	113800	153137855	3970	3970	3970	3970	0
446	20250304	113700	153137855	3970	3970	3970	3970	74
447	20250304	113600	152844075	3970	3970	3970	3970	0
448	20250304	113500	152844075	3970	3960	3970	3960	621
449	20250304	113400	150380705	3960	3960	3960	3960	0
450	20250304	113300	150380705	3960	3960	3960	3960	0
451	20250304	113200	150380705	3960	3960	3960	3960	0
452	20250304	113100	150380705	3960	3970	3970	3960	201
453	20250304	113000	149584685	3970	3970	3970	3970	0
454	20250304	112900	149584685	3970	3970	3970	3970	0
455	20250304	112800	149584685	3970	3970	3970	3970	2
456	20250304	112700	149576745	3975	3975	3975	3975	1
457	20250304	112600	149572770	3975	3975	3975	3975	5
458	20250304	112500	149552895	3975	3975	3975	3975	3
459	20250304	112400	149540970	3965	3965	3965	3965	0
460	20250304	112300	149540970	3965	3965	3965	3965	0
461	20250304	112200	149540970	3965	3970	3970	3965	222
462	20250304	112100	148660230	3970	3970	3970	3970	0
463	20250304	112000	148660230	3970	3972	3972	3970	72
464	20250304	111900	148374350	3975	3975	3975	3975	20
465	20250304	111800	148294850	3975	3975	3975	3975	0
466	20250304	111700	148294850	3975	3975	3975	3975	7
467	20250304	111600	148267025	3975	3975	3975	3975	0
468	20250304	111500	148267025	3975	3975	3975	3975	0
469	20250304	111400	148267025	3975	3965	3975	3965	216
470	20250304	111300	147410165	3965	3965	3965	3965	0
471	20250304	111200	147410165	3965	3965	3965	3965	0
472	20250304	111100	147410165	3965	3970	3970	3965	7
473	20250304	111000	147382385	3970	3970	3970	3970	0
474	20250304	110900	147382385	3970	3970	3970	3970	13
475	20250304	110800	147330775	3970	3970	3970	3970	0
476	20250304	110700	147330775	3970	3970	3970	3970	2
477	20250304	110600	147322835	3970	3970	3970	3970	7
478	20250304	110500	147295045	3970	3970	3970	3970	41
479	20250304	110400	147132275	3980	3980	3980	3980	0
480	20250304	110300	147132275	3980	3980	3980	3980	0
481	20250304	110200	147132275	3980	3980	3980	3980	10
482	20250304	110100	147092475	3975	3975	3975	3975	0
483	20250304	110000	147092475	3975	3975	3975	3975	0
484	20250304	105900	147092475	3975	3975	3975	3975	112
485	20250304	105800	146647275	3975	3975	3975	3975	257
486	20250304	105700	145625700	3980	3980	3980	3980	0
487	20250304	105600	145625700	3980	3975	3980	3975	555
488	20250304	105500	143417510	3965	3975	3975	3955	244
489	20250304	105400	142450980	3970	3965	3970	3950	8581
490	20250304	105300	108515140	3970	3960	3970	3960	596
491	20250304	105200	106149440	3965	3965	3965	3965	0
492	20250304	105100	106149440	3965	3980	3980	3965	3150
493	20250304	105000	93652330	3980	3980	3980	3980	18
494	20250304	104900	93580690	3980	3980	3980	3980	0
495	20250304	104800	93580690	3980	3980	3980	3980	0
496	20250304	104700	93580690	3980	3980	3980	3980	0
497	20250304	104600	93580690	3980	3980	3980	3980	0
498	20250304	104500	93580690	3980	3980	3980	3980	0
499	20250304	104400	93580690	3980	3980	3980	3980	0
500	20250304	104300	93580690	3980	3980	3980	3980	0
501	20250304	104200	93580690	3980	3980	3980	3980	8
502	20250304	104100	93548850	3980	3980	3980	3975	107
503	20250304	104000	93123505	3975	3975	3975	3975	134
504	20250304	103900	92590855	3975	3975	3975	3975	0
505	20250304	103800	92590855	3975	3975	3975	3975	3
506	20250304	103700	92578930	3975	3975	3975	3975	1
507	20250304	103600	92574955	3970	3970	3970	3970	0
508	20250304	103500	92574955	3970	3970	3970	3970	125
509	20250304	103400	92078705	3975	3975	3975	3975	167
510	20250304	103300	91414880	3980	3980	3980	3980	175
511	20250304	103200	90718380	3985	3990	3990	3985	1286
512	20250304	103100	85589185	3990	3990	3990	3990	904
513	20250304	103000	81982225	3990	3990	3990	3990	30
514	20250304	102900	81862525	3995	3995	3995	3995	670
515	20250304	102800	79185875	3995	3995	3995	3995	0
516	20250304	102700	79185875	3995	3995	3995	3995	0
517	20250304	102600	79185875	3995	3995	3995	3995	0
518	20250304	102500	79185875	3995	3995	3995	3995	0
519	20250304	102400	79185875	3995	3995	3995	3995	0
520	20250304	102300	79185875	3995	3997	3997	3995	134
521	20250304	102200	78650399	4000	4000	4000	4000	2
522	20250304	102100	78642399	3997	3997	3997	3997	0
523	20250304	102000	78642399	3997	3997	3997	3997	30
524	20250304	101900	78522489	4000	4000	4000	4000	12
525	20250304	101800	78474489	4000	4000	4000	4000	1
526	20250304	101700	78470489	4000	4000	4000	4000	0
527	20250304	101600	78470489	4000	4000	4000	4000	0
528	20250304	101500	78470489	4000	3995	4000	3995	124
529	20250304	101400	77975069	3995	3995	3995	3995	19
530	20250304	101300	77899164	3990	3990	3990	3990	0
531	20250304	101200	77899164	3990	3990	3990	3990	0
532	20250304	101100	77899164	3990	3990	3990	3990	0
533	20250304	101000	77899164	3990	3990	3990	3990	0
534	20250304	100900	77899164	3990	3990	3990	3990	0
535	20250304	100800	77899164	3990	3990	3990	3990	0
536	20250304	100700	77899164	3990	3990	3990	3990	0
537	20250304	100600	77899164	3990	3990	3990	3990	0
538	20250304	100500	77899164	3990	3990	3990	3990	0
539	20250304	100400	77899164	3990	3995	3995	3990	550
540	20250304	100300	75704414	4000	4000	4000	4000	0
541	20250304	100200	75704414	4000	4000	4000	4000	0
542	20250304	100100	75704414	4000	4005	4005	4000	136
543	20250304	100000	75159944	4015	4015	4015	4015	0
544	20250304	095900	75159944	4015	4015	4015	4015	11
545	20250304	095800	75115779	4020	4020	4020	4020	2
546	20250304	095700	75107739	4020	4020	4020	4020	1
547	20250304	095600	75103719	4020	4020	4020	4020	100
548	20250304	095500	74701719	4010	4010	4010	4010	0
549	20250304	095400	74701719	4010	4010	4010	4010	0
550	20250304	095300	74701719	4010	4005	4010	4005	82
551	20250304	095200	74373014	4005	4005	4005	4005	245
552	20250304	095100	73391789	4000	4000	4000	4000	0
553	20250304	095000	73391789	4000	4000	4000	4000	134
554	20250304	094900	72855789	3990	4010	4010	3990	402
555	20250304	094800	71251304	4010	4010	4010	4010	0
556	20250304	094700	71251304	4010	4010	4010	4010	5
557	20250304	094600	71231254	4010	3995	4010	3995	934
558	20250304	094500	67495384	3995	3990	3995	3990	121
559	20250304	094400	67012544	3990	3990	3990	3990	13
560	20250304	094300	66960674	3985	3985	3985	3985	10
561	20250304	094200	66920824	3985	3985	3985	3980	138
562	20250304	094100	66371569	3985	3985	3985	3985	0
563	20250304	094000	66371569	3985	3985	3985	3985	0
564	20250304	093900	66371569	3985	3985	3985	3985	0
565	20250304	093800	66371569	3985	3985	3985	3985	30
566	20250304	093700	66252019	3990	3995	3995	3990	134
567	20250304	093600	65716754	4000	4000	4000	4000	21
568	20250304	093500	65632754	4000	4000	4000	4000	0
569	20250304	093400	65632754	4000	3995	4000	3995	46
570	20250304	093300	65448934	4000	4000	4000	4000	0
571	20250304	093200	65448934	4000	4000	4000	4000	10
572	20250304	093100	65408934	4000	4000	4000	4000	1001
573	20250304	093000	61404934	4010	4010	4010	4010	0
574	20250304	092900	61404934	4010	4005	4010	4000	526
575	20250304	092800	59299074	4000	4000	4000	4000	0
576	20250304	092700	59299074	4000	4000	4000	4000	286
577	20250304	092600	58155074	4000	4000	4000	3995	48
578	20250304	092500	57963079	3995	4000	4000	3995	603
579	20250304	092400	55552224	4000	4000	4000	4000	76
580	20250304	092300	55248224	4000	4000	4000	4000	3
581	20250304	092200	55236224	4005	4005	4005	4005	11
582	20250304	092100	55192169	4005	4005	4005	3995	89
583	20250304	092000	54836014	4000	3995	4000	3980	489
584	20250304	091900	52886189	3990	3990	3990	3990	1082
585	20250304	091800	48569009	3990	3990	3990	3990	10
586	20250304	091700	48529109	4000	3990	4010	3985	880
587	20250304	091600	45018199	4000	3970	4000	3970	739
588	20250304	091500	42068129	3970	3965	3970	3960	430
589	20250304	091400	40362855	3965	3965	3965	3965	5
590	20250304	091300	40343030	3955	3955	3955	3955	84
591	20250304	091200	40010810	3955	3955	3955	3955	4
592	20250304	091100	39994990	3945	3965	3970	3945	839
593	20250304	091000	36677105	3960	3945	3960	3945	580
594	20250304	090900	34383110	3945	3955	3955	3945	1089
595	20250304	090800	30083365	3960	3955	3960	3940	715
596	20250304	090700	27261445	3960	3955	3960	3955	178
597	20250304	090600	26557305	3950	3950	3950	3950	249
598	20250304	090500	25573755	3955	3940	3960	3935	1700
599	20250304	090400	18865920	3955	3970	3970	3945	1378
600	20250304	090300	13420200	3970	3940	3970	3940	1518
601	20250304	090200	7427995	3940	3970	3970	3940	621
602	20250304	090100	4973235	3980	3980	3980	3975	40
603	20250304	090000	4814065	4020	3970	4060	3945	1213