KissMeData/077360/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195500	368514267	4050	4050	4050	4050	2604
3	20250304	195400	368514267	4050	4050	4050	4050	0
4	20250304	195300	368514267	4050	4050	4050	4050	0
5	20250304	195200	368514267	4050	4050	4050	4050	0
6	20250304	195100	368514267	4050	4050	4050	4050	0
7	20250304	195000	368514267	4050	4050	4050	4050	0
8	20250304	194900	368514267	4050	4050	4050	4050	0
9	20250304	194800	368514267	4050	4050	4050	4050	0
10	20250304	194700	368514267	4050	4050	4050	4050	0
11	20250304	194600	368514267	4050	4050	4050	4050	0
12	20250304	194500	368514267	4050	4050	4050	4050	0
13	20250304	194400	368514267	4050	4050	4050	4050	0
14	20250304	194300	368514267	4050	4050	4050	4050	0
15	20250304	194200	368514267	4050	4050	4050	4050	0
16	20250304	194100	368514267	4050	4050	4050	4050	0
17	20250304	194000	368514267	4050	4050	4050	4050	0
18	20250304	193900	368514267	4050	4050	4050	4050	0
19	20250304	193800	368514267	4050	4050	4050	4050	0
20	20250304	193700	368514267	4050	4050	4050	4050	0
21	20250304	193600	368514267	4050	4050	4050	4050	0
22	20250304	193500	368514267	4050	4050	4050	4050	0
23	20250304	193400	368514267	4050	4050	4050	4050	0
24	20250304	193300	368514267	4050	4050	4050	4050	0
25	20250304	193200	368514267	4050	4050	4050	4050	0
26	20250304	193100	368514267	4050	4050	4050	4050	0
27	20250304	193000	368514267	4050	4050	4050	4050	0
28	20250304	192900	368514267	4050	4050	4050	4050	0
29	20250304	192800	368514267	4050	4050	4050	4050	0
30	20250304	192700	368514267	4050	4050	4050	4050	0
31	20250304	192600	368514267	4050	4050	4050	4050	0
32	20250304	192500	368514267	4050	4050	4050	4050	2604
33	20250304	192400	368514267	4050	4050	4050	4050	0
34	20250304	192300	368514267	4050	4050	4050	4050	0
35	20250304	192200	368514267	4050	4050	4050	4050	0
36	20250304	192100	368514267	4050	4050	4050	4050	0
37	20250304	192000	368514267	4050	4050	4050	4050	0
38	20250304	191900	368514267	4050	4050	4050	4050	0
39	20250304	191800	368514267	4050	4050	4050	4050	0
40	20250304	191700	368514267	4050	4050	4050	4050	0
41	20250304	191600	368514267	4050	4050	4050	4050	0
42	20250304	191500	368514267	4050	4050	4050	4050	0
43	20250304	191400	368514267	4050	4050	4050	4050	0
44	20250304	191300	368514267	4050	4050	4050	4050	0
45	20250304	191200	368514267	4050	4050	4050	4050	0
46	20250304	191100	368514267	4050	4050	4050	4050	0
47	20250304	191000	368514267	4050	4050	4050	4050	0
48	20250304	190900	368514267	4050	4050	4050	4050	0
49	20250304	190800	368514267	4050	4050	4050	4050	0
50	20250304	190700	368514267	4050	4050	4050	4050	0
51	20250304	190600	368514267	4050	4050	4050	4050	0
52	20250304	190500	368514267	4050	4050	4050	4050	0
53	20250304	190400	368514267	4050	4050	4050	4050	0
54	20250304	190300	368514267	4050	4050	4050	4050	0
55	20250304	190200	368514267	4050	4050	4050	4050	0
56	20250304	190100	368514267	4050	4050	4050	4050	0
57	20250304	190000	368514267	4050	4050	4050	4050	0
58	20250304	185900	368514267	4050	4050	4050	4050	0
59	20250304	185800	368514267	4050	4050	4050	4050	0
60	20250304	185700	368514267	4050	4050	4050	4050	0
61	20250304	185600	368514267	4050	4050	4050	4050	0
62	20250304	185500	368514267	4050	4050	4050	4050	2604
63	20250304	185400	368514267	4050	4050	4050	4050	0
64	20250304	185300	368514267	4050	4050	4050	4050	0
65	20250304	185200	368514267	4050	4050	4050	4050	0
66	20250304	185100	368514267	4050	4050	4050	4050	0
67	20250304	185000	368514267	4050	4050	4050	4050	0
68	20250304	184900	368514267	4050	4050	4050	4050	0
69	20250304	184800	368514267	4050	4050	4050	4050	0
70	20250304	184700	368514267	4050	4050	4050	4050	0
71	20250304	184600	368514267	4050	4050	4050	4050	0
72	20250304	184500	368514267	4050	4050	4050	4050	0
73	20250304	184400	368514267	4050	4050	4050	4050	0
74	20250304	184300	368514267	4050	4050	4050	4050	0
75	20250304	184200	368514267	4050	4050	4050	4050	0
76	20250304	184100	368514267	4050	4050	4050	4050	0
77	20250304	184000	368514267	4050	4050	4050	4050	0
78	20250304	183900	368514267	4050	4050	4050	4050	0
79	20250304	183800	368514267	4050	4050	4050	4050	0
80	20250304	183700	368514267	4050	4050	4050	4050	0
81	20250304	183600	368514267	4050	4050	4050	4050	0
82	20250304	183500	368514267	4050	4050	4050	4050	0
83	20250304	183400	368514267	4050	4050	4050	4050	0
84	20250304	183300	368514267	4050	4050	4050	4050	0
85	20250304	183200	368514267	4050	4050	4050	4050	0
86	20250304	183100	368514267	4050	4050	4050	4050	0
87	20250304	183000	368514267	4050	4050	4050	4050	0
88	20250304	182900	368514267	4050	4050	4050	4050	0
89	20250304	182800	368514267	4050	4050	4050	4050	0
90	20250304	182700	368514267	4050	4050	4050	4050	0
91	20250304	182600	368514267	4050	4050	4050	4050	0
92	20250304	182500	368514267	4050	4050	4050	4050	2604
93	20250304	182400	368514267	4050	4050	4050	4050	0
94	20250304	182300	368514267	4050	4050	4050	4050	0
95	20250304	182200	368514267	4050	4050	4050	4050	0
96	20250304	182100	368514267	4050	4050	4050	4050	0
97	20250304	182000	368514267	4050	4050	4050	4050	0
98	20250304	181900	368514267	4050	4050	4050	4050	0
99	20250304	181800	368514267	4050	4050	4050	4050	0
100	20250304	181700	368514267	4050	4050	4050	4050	0
101	20250304	181600	368514267	4050	4050	4050	4050	0
102	20250304	181500	368514267	4050	4050	4050	4050	0
103	20250304	181400	368514267	4050	4050	4050	4050	0
104	20250304	181300	368514267	4050	4050	4050	4050	0
105	20250304	181200	368514267	4050	4050	4050	4050	0
106	20250304	181100	368514267	4050	4050	4050	4050	0
107	20250304	181000	368514267	4050	4050	4050	4050	0
108	20250304	180900	368514267	4050	4050	4050	4050	0
109	20250304	180800	368514267	4050	4050	4050	4050	0
110	20250304	180700	368514267	4050	4050	4050	4050	0
111	20250304	180600	368514267	4050	4050	4050	4050	0
112	20250304	180500	368514267	4050	4050	4050	4050	0
113	20250304	180400	368514267	4050	4050	4050	4050	0
114	20250304	180300	368514267	4050	4050	4050	4050	0
115	20250304	180200	368514267	4050	4050	4050	4050	0
116	20250304	180100	368514267	4050	4050	4050	4050	0
117	20250304	180000	368514267	4050	4050	4050	4050	0
118	20250304	175900	368514267	4050	4050	4050	4050	0
119	20250304	175800	368514267	4050	4050	4050	4050	0
120	20250304	175700	368514267	4050	4050	4050	4050	0
121	20250304	175600	368514267	4050	4050	4050	4050	0
122	20250304	175500	368514267	4050	4050	4050	4050	2604
123	20250304	175400	368514267	4050	4050	4050	4050	0
124	20250304	175300	368514267	4050	4050	4050	4050	0
125	20250304	175200	368514267	4050	4050	4050	4050	0
126	20250304	175100	368514267	4050	4050	4050	4050	0
127	20250304	175000	368514267	4050	4050	4050	4050	0
128	20250304	174900	368514267	4050	4050	4050	4050	0
129	20250304	174800	368514267	4050	4050	4050	4050	0
130	20250304	174700	368514267	4050	4050	4050	4050	0
131	20250304	174600	368514267	4050	4050	4050	4050	0
132	20250304	174500	368514267	4050	4050	4050	4050	0
133	20250304	174400	368514267	4050	4050	4050	4050	0
134	20250304	174300	368514267	4050	4050	4050	4050	0
135	20250304	174200	368514267	4050	4050	4050	4050	0
136	20250304	174100	368514267	4050	4050	4050	4050	0
137	20250304	174000	368514267	4050	4050	4050	4050	0
138	20250304	173900	368514267	4050	4050	4050	4050	0
139	20250304	173800	368514267	4050	4050	4050	4050	0
140	20250304	173700	368514267	4050	4050	4050	4050	0
141	20250304	173600	368514267	4050	4050	4050	4050	0
142	20250304	173500	368514267	4050	4050	4050	4050	0
143	20250304	173400	368514267	4050	4050	4050	4050	0
144	20250304	173300	368514267	4050	4050	4050	4050	0
145	20250304	173200	368514267	4050	4050	4050	4050	0
146	20250304	173100	368514267	4050	4050	4050	4050	0
147	20250304	173000	368514267	4050	4050	4050	4050	0
148	20250304	172900	368514267	4050	4050	4050	4050	0
149	20250304	172800	368514267	4050	4050	4050	4050	0
150	20250304	172700	368514267	4050	4050	4050	4050	0
151	20250304	172600	368514267	4050	4050	4050	4050	0
152	20250304	172500	368514267	4050	4050	4050	4050	2604
153	20250304	172400	368514267	4050	4050	4050	4050	0
154	20250304	172300	368514267	4050	4050	4050	4050	0
155	20250304	172200	368514267	4050	4050	4050	4050	0
156	20250304	172100	368514267	4050	4050	4050	4050	0
157	20250304	172000	368514267	4050	4050	4050	4050	0
158	20250304	171900	368514267	4050	4050	4050	4050	0
159	20250304	171800	368514267	4050	4050	4050	4050	0
160	20250304	171700	368514267	4050	4050	4050	4050	0
161	20250304	171600	368514267	4050	4050	4050	4050	0
162	20250304	171500	368514267	4050	4050	4050	4050	0
163	20250304	171400	368514267	4050	4050	4050	4050	0
164	20250304	171300	368514267	4050	4050	4050	4050	0
165	20250304	171200	368514267	4050	4050	4050	4050	0
166	20250304	171100	368514267	4050	4050	4050	4050	0
167	20250304	171000	368514267	4050	4050	4050	4050	0
168	20250304	170900	368514267	4050	4050	4050	4050	0
169	20250304	170800	368514267	4050	4050	4050	4050	0
170	20250304	170700	368514267	4050	4050	4050	4050	0
171	20250304	170600	368514267	4050	4050	4050	4050	0
172	20250304	170500	368514267	4050	4050	4050	4050	0
173	20250304	170400	368514267	4050	4050	4050	4050	0
174	20250304	170300	368514267	4050	4050	4050	4050	0
175	20250304	170200	368514267	4050	4050	4050	4050	0
176	20250304	170100	368514267	4050	4050	4050	4050	0
177	20250304	170000	368514267	4050	4050	4050	4050	0
178	20250304	165900	368514267	4050	4050	4050	4050	0
179	20250304	165800	368514267	4050	4050	4050	4050	0
180	20250304	165700	368514267	4050	4050	4050	4050	0
181	20250304	165600	368514267	4050	4050	4050	4050	0
182	20250304	165500	368514267	4050	4050	4050	4050	2604
183	20250304	165400	368514267	4050	4050	4050	4050	0
184	20250304	165300	368514267	4050	4050	4050	4050	0
185	20250304	165200	368514267	4050	4050	4050	4050	0
186	20250304	165100	368514267	4050	4050	4050	4050	0
187	20250304	165000	368514267	4050	4050	4050	4050	0
188	20250304	164900	368514267	4050	4050	4050	4050	0
189	20250304	164800	368514267	4050	4050	4050	4050	0
190	20250304	164700	368514267	4050	4050	4050	4050	0
191	20250304	164600	368514267	4050	4050	4050	4050	0
192	20250304	164500	368514267	4050	4050	4050	4050	0
193	20250304	164400	368514267	4050	4050	4050	4050	0
194	20250304	164300	368514267	4050	4050	4050	4050	0
195	20250304	164200	368514267	4050	4050	4050	4050	0
196	20250304	164100	368514267	4050	4050	4050	4050	0
197	20250304	164000	368514267	4050	4050	4050	4050	0
198	20250304	163900	368514267	4050	4050	4050	4050	0
199	20250304	163800	368514267	4050	4050	4050	4050	0
200	20250304	163700	368514267	4050	4050	4050	4050	0
201	20250304	163600	368514267	4050	4050	4050	4050	0
202	20250304	163500	368514267	4050	4050	4050	4050	0
203	20250304	163400	368514267	4050	4050	4050	4050	0
204	20250304	163300	368514267	4050	4050	4050	4050	0
205	20250304	163200	368514267	4050	4050	4050	4050	0
206	20250304	163100	368514267	4050	4050	4050	4050	0
207	20250304	163000	368514267	4050	4050	4050	4050	0
208	20250304	162900	368514267	4050	4050	4050	4050	0
209	20250304	162800	368514267	4050	4050	4050	4050	0
210	20250304	162700	368514267	4050	4050	4050	4050	0
211	20250304	162600	368514267	4050	4050	4050	4050	0
212	20250304	162500	368514267	4050	4050	4050	4050	2604
213	20250304	162400	368514267	4050	4050	4050	4050	0
214	20250304	162300	368514267	4050	4050	4050	4050	0
215	20250304	162200	368514267	4050	4050	4050	4050	0
216	20250304	162100	368514267	4050	4050	4050	4050	0
217	20250304	162000	368514267	4050	4050	4050	4050	0
218	20250304	161900	368514267	4050	4050	4050	4050	0
219	20250304	161800	368514267	4050	4050	4050	4050	0
220	20250304	161700	368514267	4050	4050	4050	4050	0
221	20250304	161600	368514267	4050	4050	4050	4050	0
222	20250304	161500	368514267	4050	4050	4050	4050	0
223	20250304	161400	368514267	4050	4050	4050	4050	0
224	20250304	161300	368514267	4050	4050	4050	4050	0
225	20250304	161200	368514267	4050	4050	4050	4050	0
226	20250304	161100	368514267	4050	4050	4050	4050	0
227	20250304	161000	368514267	4050	4050	4050	4050	0
228	20250304	160900	368514267	4050	4050	4050	4050	0
229	20250304	160800	368514267	4050	4050	4050	4050	0
230	20250304	160700	368514267	4050	4050	4050	4050	0
231	20250304	160600	368514267	4050	4050	4050	4050	0
232	20250304	160500	368514267	4050	4050	4050	4050	0
233	20250304	160400	368514267	4050	4050	4050	4050	0
234	20250304	160300	368514267	4050	4050	4050	4050	0
235	20250304	160200	368514267	4050	4050	4050	4050	0
236	20250304	160100	368514267	4050	4050	4050	4050	0
237	20250304	160000	368514267	4050	4050	4050	4050	0
238	20250304	155900	368514267	4050	4050	4050	4050	0
239	20250304	155800	368514267	4050	4050	4050	4050	0
240	20250304	155700	368514267	4050	4050	4050	4050	0
241	20250304	155600	368514267	4050	4050	4050	4050	0
242	20250304	155500	368514267	4050	4050	4050	4050	2604
243	20250304	155400	368514267	4050	4050	4050	4050	0
244	20250304	155300	368514267	4050	4050	4050	4050	0
245	20250304	155200	368514267	4050	4050	4050	4050	0
246	20250304	155100	368514267	4050	4050	4050	4050	0
247	20250304	155000	368514267	4050	4050	4050	4050	0
248	20250304	154900	368514267	4050	4050	4050	4050	0
249	20250304	154800	368514267	4050	4050	4050	4050	0
250	20250304	154700	368514267	4050	4050	4050	4050	0
251	20250304	154600	368514267	4050	4050	4050	4050	0
252	20250304	154500	368514267	4050	4050	4050	4050	0
253	20250304	154400	368514267	4050	4050	4050	4050	0
254	20250304	154300	368514267	4050	4050	4050	4050	0
255	20250304	154200	368514267	4050	4050	4050	4050	0
256	20250304	154100	368514267	4050	4050	4050	4050	0
257	20250304	154000	368514267	4050	4050	4050	4050	0
258	20250304	153900	368514267	4050	4050	4050	4050	0
259	20250304	153800	368514267	4050	4050	4050	4050	0
260	20250304	153700	368514267	4050	4050	4050	4050	0
261	20250304	153600	368514267	4050	4050	4050	4050	0
262	20250304	153500	368514267	4050	4050	4050	4050	0
263	20250304	153400	368514267	4050	4050	4050	4050	0
264	20250304	153300	368514267	4050	4050	4050	4050	0
265	20250304	153200	368514267	4050	4050	4050	4050	0
266	20250304	153100	368514267	4050	4050	4050	4050	0
267	20250304	153000	368514267	4050	4050	4050	4050	2604
268	20250304	152900	357968067	4055	4055	4055	4055	0
269	20250304	152800	357968067	4055	4055	4055	4055	0
270	20250304	152700	357968067	4055	4055	4055	4055	0
271	20250304	152600	357968067	4055	4055	4055	4055	0
272	20250304	152500	357968067	4055	4055	4055	4055	0
273	20250304	152400	357968067	4055	4055	4055	4055	0
274	20250304	152300	357968067	4055	4055	4055	4055	0
275	20250304	152200	357968067	4055	4055	4055	4055	0
276	20250304	152100	357968067	4055	4055	4055	4055	0
277	20250304	152000	357968067	4055	4055	4055	4055	0
278	20250304	151900	357968067	4055	4055	4055	4055	95
279	20250304	151800	357582842	4055	4055	4055	4050	505
280	20250304	151700	355537537	4055	4050	4055	4050	25
281	20250304	151600	355436262	4050	4050	4060	4050	46
282	20250304	151500	355249902	4065	4065	4065	4065	0
283	20250304	151400	355249902	4065	4065	4065	4065	0
284	20250304	151300	355249902	4065	4065	4065	4065	1
285	20250304	151200	355245837	4050	4060	4065	4050	668
286	20250304	151100	352540342	4055	4055	4055	4055	3
287	20250304	151000	352528177	4060	4040	4060	4040	1693
288	20250304	150900	345669062	4040	4040	4050	4040	1051
289	20250304	150800	341422712	4045	4042	4045	4042	530
290	20250304	150700	339278970	4045	4045	4045	4045	0
291	20250304	150600	339278970	4045	4045	4045	4045	1
292	20250304	150500	339274925	4035	4035	4035	4035	50
293	20250304	150400	339073175	4040	4040	4040	4040	100
294	20250304	150300	338669175	4040	4040	4040	4040	134
295	20250304	150200	338127815	4040	4040	4040	4040	992
296	20250304	150100	334120135	4050	4040	4050	4040	301
297	20250304	150000	332904085	4050	4050	4050	4050	2
298	20250304	145900	332895985	4050	4050	4050	4050	3
299	20250304	145800	332883835	4035	4035	4035	4035	225
300	20250304	145700	331975960	4055	4055	4055	4055	0
301	20250304	145600	331975960	4055	4055	4055	4055	1
302	20250304	145500	331971905	4040	4035	4040	4035	474
303	20250304	145400	330057095	4035	4050	4055	4035	3465
304	20250304	145300	316064355	4050	4050	4050	4050	0
305	20250304	145200	316064355	4050	4050	4050	4050	0
306	20250304	145100	316064355	4050	4050	4050	4050	0
307	20250304	145000	316064355	4050	4040	4050	4040	350
308	20250304	144900	314650345	4050	4050	4050	4040	931
309	20250304	144800	310881095	4050	4045	4050	4040	434
310	20250304	144700	309127435	4050	4050	4050	4050	0
311	20250304	144600	309127435	4050	4050	4050	4050	1
312	20250304	144500	309123385	4050	4045	4050	4040	407
313	20250304	144400	307478165	4050	4050	4050	4050	70
314	20250304	144300	307194665	4050	4050	4050	4050	0
315	20250304	144200	307194665	4050	4050	4050	4050	0
316	20250304	144100	307194665	4050	4050	4050	4050	0
317	20250304	144000	307194665	4050	4050	4050	4050	0
318	20250304	143900	307194665	4050	4055	4055	4040	128
319	20250304	143800	306677520	4055	4040	4055	4040	169
320	20250304	143700	305994745	4055	4055	4055	4055	1
321	20250304	143600	305990690	4040	4040	4040	4040	88
322	20250304	143500	305635170	4055	4055	4055	4055	0
323	20250304	143400	305635170	4055	4055	4055	4055	0
324	20250304	143300	305635170	4055	4055	4055	4055	0
325	20250304	143200	305635170	4055	4055	4055	4055	0
326	20250304	143100	305635170	4055	4055	4055	4055	0
327	20250304	143000	305635170	4055	4055	4055	4055	0
328	20250304	142900	305635170	4055	4055	4055	4055	2
329	20250304	142800	305627060	4055	4055	4055	4055	1
330	20250304	142700	305623005	4045	4045	4045	4045	13
331	20250304	142600	305570420	4040	4040	4045	4040	340
332	20250304	142500	304196770	4045	4045	4045	4045	0
333	20250304	142400	304196770	4045	4040	4045	4040	1000
334	20250304	142300	300156665	4040	4045	4055	4040	1617
335	20250304	142200	293616835	4055	4055	4055	4045	802
336	20250304	142100	290372725	4045	4045	4045	4045	1550
337	20250304	142000	284102975	4045	4050	4050	4045	235
338	20250304	141900	283151725	4055	4050	4055	4050	15
339	20250304	141800	283090965	4045	4045	4045	4045	0
340	20250304	141700	283090965	4045	4045	4045	4045	62
341	20250304	141600	282840175	4045	4045	4045	4045	0
342	20250304	141500	282840175	4045	4045	4045	4045	133
343	20250304	141400	282302190	4055	4055	4055	4055	50
344	20250304	141300	282099440	4050	4050	4050	4050	0
345	20250304	141200	282099440	4050	4050	4050	4050	50
346	20250304	141100	281896940	4060	4060	4060	4060	0
347	20250304	141000	281896940	4060	4060	4060	4060	0
348	20250304	140900	281896940	4060	4060	4060	4060	0
349	20250304	140800	281896940	4060	4060	4060	4060	0
350	20250304	140700	281896940	4060	4060	4060	4060	0
351	20250304	140600	281896940	4060	4060	4060	4060	3
352	20250304	140500	281884760	4060	4055	4060	4045	7
353	20250304	140400	281856385	4060	4045	4060	4045	3
354	20250304	140300	281844220	4050	4060	4060	4050	2
355	20250304	140200	281836110	4050	4050	4050	4050	201
356	20250304	140100	281022060	4050	4055	4060	4050	278
357	20250304	140000	279895610	4060	4060	4060	4060	0
358	20250304	135900	279895610	4060	4060	4060	4060	0
359	20250304	135800	279895610	4060	4060	4060	4060	0
360	20250304	135700	279895610	4060	4060	4060	4060	30
361	20250304	135600	279773810	4060	4060	4060	4060	0
362	20250304	135500	279773810	4060	4060	4060	4060	50
363	20250304	135400	279570810	4060	4060	4060	4060	4
364	20250304	135300	279554570	4050	4050	4050	4050	0
365	20250304	135200	279554570	4050	4050	4050	4050	0
366	20250304	135100	279554570	4050	4050	4050	4050	10
367	20250304	135000	279514070	4050	4050	4050	4050	0
368	20250304	134900	279514070	4050	4050	4050	4050	256
369	20250304	134800	278477270	4065	4065	4065	4065	0
370	20250304	134700	278477270	4065	4065	4065	4065	0
371	20250304	134600	278477270	4065	4065	4065	4065	0
372	20250304	134500	278477270	4065	4065	4065	4065	0
373	20250304	134400	278477270	4065	4065	4065	4065	0
374	20250304	134300	278477270	4065	4065	4065	4065	0
375	20250304	134200	278477270	4065	4050	4065	4045	563
376	20250304	134100	276198225	4055	4055	4055	4055	0
377	20250304	134000	276198225	4055	4055	4055	4055	63
378	20250304	133900	275942760	4065	4065	4065	4065	0
379	20250304	133800	275942760	4065	4065	4065	4065	0
380	20250304	133700	275942760	4065	4060	4075	4060	11
381	20250304	133600	275898070	4075	4075	4075	4075	0
382	20250304	133500	275898070	4075	4075	4075	4075	1
383	20250304	133400	275893995	4065	4065	4065	4065	16
384	20250304	133300	275828955	4075	4075	4075	4075	0
385	20250304	133200	275828955	4075	4070	4075	4070	2093
386	20250304	133100	267310440	4075	4075	4075	4075	0
387	20250304	133000	267310440	4075	4075	4075	4075	201
388	20250304	132900	266491365	4075	4075	4075	4075	0
389	20250304	132800	266491365	4075	4070	4075	4070	2381
390	20250304	132700	256800640	4070	4070	4070	4070	0
391	20250304	132600	256800640	4070	4070	4070	4070	10
392	20250304	132500	256759940	4070	4070	4070	4070	50
393	20250304	132400	256556440	4070	4070	4070	4070	152
394	20250304	132300	255937800	4065	4065	4065	4065	167
395	20250304	132200	255258945	4070	4070	4070	4070	0
396	20250304	132100	255258945	4070	4070	4070	4070	0
397	20250304	132000	255258945	4070	4060	4070	4050	905
398	20250304	131900	251584685	4060	4060	4060	4060	100
399	20250304	131800	251178685	4060	4060	4060	4060	1
400	20250304	131700	251174625	4060	4060	4060	4060	0
401	20250304	131600	251174625	4060	4060	4060	4060	0
402	20250304	131500	251174625	4060	4060	4060	4060	1
403	20250304	131400	251170565	4060	4060	4060	4060	0
404	20250304	131300	251170565	4060	4060	4060	4060	0
405	20250304	131200	251170565	4060	4060	4060	4060	1
406	20250304	131100	251166505	4040	4040	4040	4040	177
407	20250304	131000	250451425	4040	4055	4060	4040	404
408	20250304	130900	248813215	4055	4055	4055	4055	0
409	20250304	130800	248813215	4055	4055	4055	4055	0
410	20250304	130700	248813215	4055	4055	4055	4055	0
411	20250304	130600	248813215	4055	4055	4055	4055	5
412	20250304	130500	248792940	4055	4050	4055	4040	3151
413	20250304	130400	236045715	4050	4050	4050	4050	0
414	20250304	130300	236045715	4050	4050	4050	4050	407
415	20250304	130200	234397365	4060	4050	4060	4050	11
416	20250304	130100	234352805	4060	4060	4060	4060	5
417	20250304	130000	234332505	4060	4060	4060	4060	1
418	20250304	125900	234328445	4050	4055	4055	4050	328
419	20250304	125800	233000040	4060	4060	4060	4060	0
420	20250304	125700	233000040	4060	4060	4060	4060	100
421	20250304	125600	232594040	4060	4060	4060	4060	0
422	20250304	125500	232594040	4060	4060	4060	4060	1
423	20250304	125400	232589980	4060	4060	4060	4060	0
424	20250304	125300	232589980	4060	4060	4060	4060	9
425	20250304	125200	232553440	4060	4060	4060	4060	0
426	20250304	125100	232553440	4060	4060	4060	4060	3
427	20250304	125000	232541260	4060	4055	4060	4055	41
428	20250304	124900	232374950	4055	4055	4055	4055	0
429	20250304	124800	232374950	4055	4055	4055	4055	0
430	20250304	124700	232374950	4055	4055	4055	4055	3
431	20250304	124600	232362785	4045	4045	4045	4045	0
432	20250304	124500	232362785	4045	4045	4045	4045	18
433	20250304	124400	232289975	4045	4045	4045	4045	30
434	20250304	124300	232168625	4040	4040	4040	4040	207
435	20250304	124200	231332345	4045	4045	4045	4045	0
436	20250304	124100	231332345	4045	4045	4045	4045	27
437	20250304	124000	231223130	4060	4060	4060	4060	0
438	20250304	123900	231223130	4060	4060	4060	4060	0
439	20250304	123800	231223130	4060	4060	4060	4060	0
440	20250304	123700	231223130	4060	4060	4060	4060	0
441	20250304	123600	231223130	4060	4060	4060	4060	0
442	20250304	123500	231223130	4060	4060	4060	4060	0
443	20250304	123400	231223130	4060	4060	4060	4060	0
444	20250304	123300	231223130	4060	4060	4060	4060	2
445	20250304	123200	231215010	4045	4045	4045	4045	0
446	20250304	123100	231215010	4045	4060	4060	4045	143
447	20250304	123000	230636260	4050	4050	4050	4050	0
448	20250304	122900	230636260	4050	4050	4050	4050	0
449	20250304	122800	230636260	4050	4050	4050	4050	50
450	20250304	122700	230433760	4065	4065	4065	4065	0
451	20250304	122600	230433760	4065	4065	4065	4065	32
452	20250304	122500	230303680	4055	4055	4055	4055	0
453	20250304	122400	230303680	4055	4055	4055	4055	1
454	20250304	122300	230299625	4060	4060	4060	4060	0
455	20250304	122200	230299625	4060	4060	4060	4060	4
456	20250304	122100	230283385	4070	4070	4070	4070	0
457	20250304	122000	230283385	4070	4060	4070	4060	17
458	20250304	121900	230214345	4060	4060	4060	4060	0
459	20250304	121800	230214345	4060	4060	4060	4060	1
460	20250304	121700	230210285	4070	4070	4070	4070	6
461	20250304	121600	230185865	4070	4070	4070	4070	0
462	20250304	121500	230185865	4070	4070	4070	4070	1
463	20250304	121400	230181795	4050	4050	4050	4050	0
464	20250304	121300	230181795	4050	4050	4050	4050	21
465	20250304	121200	230096745	4050	4050	4050	4050	0
466	20250304	121100	230096745	4050	4050	4050	4050	40
467	20250304	121000	229934745	4080	4080	4080	4080	0
468	20250304	120900	229934745	4080	4080	4080	4080	0
469	20250304	120800	229934745	4080	4080	4080	4080	0
470	20250304	120700	229934745	4080	4080	4080	4080	0
471	20250304	120600	229934745	4080	4080	4080	4080	0
472	20250304	120500	229934745	4080	4080	4080	4080	0
473	20250304	120400	229934745	4080	4080	4080	4080	0
474	20250304	120300	229934745	4080	4080	4080	4080	70
475	20250304	120200	229649145	4050	4050	4050	4050	283
476	20250304	120100	228502995	4080	4080	4080	4080	100
477	20250304	120000	228094995	4035	4035	4035	4035	0
478	20250304	115900	228094995	4035	4035	4035	4035	0
479	20250304	115800	228094995	4035	4035	4035	4035	0
480	20250304	115700	228094995	4035	4035	4035	4035	0
481	20250304	115600	228094995	4035	4035	4035	4035	0
482	20250304	115500	228094995	4035	4035	4035	4035	1
483	20250304	115400	228090960	4080	4080	4080	4080	2
484	20250304	115300	228082800	4030	4030	4030	4030	0
485	20250304	115200	228082800	4030	4030	4030	4030	0
486	20250304	115100	228082800	4030	4030	4030	4030	0
487	20250304	115000	228082800	4030	4065	4065	4030	3236
488	20250304	114900	215019380	4065	4075	4075	4040	4130
489	20250304	114800	198297380	4075	4075	4075	4075	10
490	20250304	114700	198256630	4075	4075	4075	4075	2
491	20250304	114600	198248480	4075	4075	4075	4075	0
492	20250304	114500	198248480	4075	4070	4075	4070	9
493	20250304	114400	198211810	4075	4075	4075	4075	16
494	20250304	114300	198146610	4080	4080	4080	4080	3
495	20250304	114200	198134370	4080	4075	4080	4075	496
496	20250304	114100	196112780	4075	4075	4075	4075	0
497	20250304	114000	196112780	4075	4075	4075	4075	0
498	20250304	113900	196112780	4075	4075	4075	4075	2
499	20250304	113800	196104630	4055	4060	4060	4055	232
500	20250304	113700	195163410	4070	4070	4070	4070	0
501	20250304	113600	195163410	4070	4065	4070	4065	3044
502	20250304	113500	182786485	4065	4065	4065	4065	54
503	20250304	113400	182566975	4065	4065	4065	4065	15
504	20250304	113300	182506000	4070	4070	4070	4070	1
505	20250304	113200	182501930	4065	4065	4065	4065	1120
506	20250304	113100	177949130	4065	4065	4065	4065	0
507	20250304	113000	177949130	4065	4065	4065	4065	10
508	20250304	112900	177908480	4065	4065	4065	4065	32
509	20250304	112800	177778400	4065	4065	4065	4065	10
510	20250304	112700	177737750	4065	4065	4065	4065	1
511	20250304	112600	177733685	4060	4060	4060	4060	145
512	20250304	112500	177144985	4060	4065	4065	4060	52
513	20250304	112400	176933815	4060	4060	4060	4060	0
514	20250304	112300	176933815	4060	4060	4060	4060	0
515	20250304	112200	176933815	4060	4060	4060	4060	0
516	20250304	112100	176933815	4060	4060	4060	4060	1
517	20250304	112000	176929755	4065	4065	4065	4065	1
518	20250304	111900	176925690	4060	4060	4060	4060	84
519	20250304	111800	176584650	4060	4060	4060	4060	19
520	20250304	111700	176507510	4060	4060	4060	4060	14
521	20250304	111600	176450670	4060	4060	4060	4060	86
522	20250304	111500	176101510	4060	4060	4060	4060	24
523	20250304	111400	176004070	4060	4055	4060	4055	47
524	20250304	111300	175813480	4055	4065	4065	4055	35
525	20250304	111200	175671460	4075	4075	4075	4075	2
526	20250304	111100	175663310	4070	4070	4070	4070	5
527	20250304	111000	175642960	4060	4060	4060	4060	0
528	20250304	110900	175642960	4060	4060	4060	4060	0
529	20250304	110800	175642960	4060	4060	4060	4060	131
530	20250304	110700	175111100	4067	4067	4067	4067	2
531	20250304	110600	175102966	4067	4067	4067	4067	1
532	20250304	110500	175098899	4067	4060	4067	4060	3
533	20250304	110400	175086705	4075	4075	4075	4075	0
534	20250304	110300	175086705	4075	4075	4075	4075	0
535	20250304	110200	175086705	4075	4075	4075	4075	0
536	20250304	110100	175086705	4075	4075	4075	4075	0
537	20250304	110000	175086705	4075	4075	4075	4075	6
538	20250304	105900	175062255	4080	4080	4080	4080	0
539	20250304	105800	175062255	4080	4080	4080	4080	0
540	20250304	105700	175062255	4080	4080	4080	4080	23
541	20250304	105600	174968415	4050	4050	4050	4050	1398
542	20250304	105500	169306515	4080	4080	4080	4080	1
543	20250304	105400	169302435	4080	4080	4080	4080	1
544	20250304	105300	169298355	4075	4075	4075	4075	262
545	20250304	105200	168230705	4075	4065	4075	4065	1544
546	20250304	105100	161948325	4065	4065	4065	4065	0
547	20250304	105000	161948325	4065	4065	4065	4065	2
548	20250304	104900	161940195	4060	4060	4060	4060	0
549	20250304	104800	161940195	4060	4045	4060	4045	1608
550	20250304	104700	155429055	4040	4040	4045	4040	31
551	20250304	104600	155303810	4040	4040	4040	4040	20
552	20250304	104500	155223010	4040	4045	4045	4040	21
553	20250304	104400	155138165	4045	4040	4045	4040	11
554	20250304	104300	155093720	4040	4045	4045	4040	135
555	20250304	104200	154548160	4050	4050	4050	4050	24
556	20250304	104100	154450960	4055	4055	4055	4055	0
557	20250304	104000	154450960	4055	4055	4055	4055	0
558	20250304	103900	154450960	4055	4055	4060	4055	227
559	20250304	103800	153530295	4060	4060	4060	4060	0
560	20250304	103700	153530295	4060	4060	4060	4060	0
561	20250304	103600	153530295	4060	4055	4060	4055	184
562	20250304	103500	152784120	4055	4055	4055	4055	1
563	20250304	103400	152780065	4055	4055	4055	4055	5
564	20250304	103300	152759790	4055	4040	4055	4040	1315
565	20250304	103200	147447145	4055	4055	4055	4055	1
566	20250304	103100	147443090	4045	4045	4045	4045	0
567	20250304	103000	147443090	4045	4045	4045	4045	1092
568	20250304	102900	143025950	4045	4045	4045	4045	0
569	20250304	102800	143025950	4045	4045	4045	4045	0
570	20250304	102700	143025950	4045	4045	4045	4045	0
571	20250304	102600	143025950	4045	4050	4050	4045	585
572	20250304	102500	140657980	4055	4060	4060	4055	19
573	20250304	102400	140580910	4060	4060	4060	4060	0
574	20250304	102300	140580910	4060	4060	4060	4060	20
575	20250304	102200	140499710	4060	4055	4060	4050	131
576	20250304	102100	139969145	4060	4060	4060	4060	3
577	20250304	102000	139956965	4060	4060	4060	4060	101
578	20250304	101900	139546905	4060	4060	4060	4060	3
579	20250304	101800	139534725	4060	4050	4060	4050	11
580	20250304	101700	139490165	4060	4060	4060	4060	3
581	20250304	101600	139477985	4055	4060	4060	4055	1007
582	20250304	101500	135394565	4060	4060	4060	4060	6
583	20250304	101400	135370205	4060	4060	4060	4060	0
584	20250304	101300	135370205	4060	4050	4060	4050	289
585	20250304	101200	134198755	4065	4065	4065	4065	0
586	20250304	101100	134198755	4065	4050	4065	4050	213
587	20250304	101000	133336090	4065	4055	4065	4050	1794
588	20250304	100900	126070105	4050	4055	4055	4050	11
589	20250304	100800	126025550	4055	4055	4055	4055	21
590	20250304	100700	125940395	4050	4050	4055	4050	1236
591	20250304	100600	120934125	4055	4060	4060	4050	219
592	20250304	100500	120047085	4060	4070	4070	4060	2
593	20250304	100400	120038955	4050	4060	4060	4050	2090
594	20250304	100300	111566710	4075	4070	4075	4070	615
595	20250304	100200	109063655	4075	4075	4075	4075	6
596	20250304	100100	109039205	4070	4070	4070	4070	1816
597	20250304	100000	101648085	4070	4070	4070	4070	143
598	20250304	095900	101066075	4075	4075	4075	4070	1538
599	20250304	095800	94799980	4070	4055	4070	4055	970
600	20250304	095700	90854750	4070	4070	4070	4060	105
601	20250304	095600	90428350	4070	4070	4070	4070	0
602	20250304	095500	90428350	4070	4070	4070	4070	498
603	20250304	095400	88401490	4075	4075	4075	4075	1
604	20250304	095300	88397415	4060	4060	4060	4060	0
605	20250304	095200	88397415	4060	4060	4060	4060	0
606	20250304	095100	88397415	4060	4055	4080	4050	1962
607	20250304	095000	80444325	4085	4085	4085	4060	111
608	20250304	094900	79993390	4085	4085	4085	4085	2
609	20250304	094800	79985220	4060	4060	4060	4060	902
610	20250304	094700	76323100	4060	4075	4075	4060	300
611	20250304	094600	75103860	4090	4090	4090	4090	1
612	20250304	094500	75099770	4075	4075	4075	4075	274
613	20250304	094400	73983220	4095	4095	4095	4095	0
614	20250304	094300	73983220	4095	4095	4095	4095	11
615	20250304	094200	73938175	4070	4095	4095	4070	112
616	20250304	094100	73479835	4095	4095	4095	4095	7
617	20250304	094000	73451170	4095	4095	4095	4095	0
618	20250304	093900	73451170	4095	4095	4095	4095	17
619	20250304	093800	73381555	4095	4070	4095	4070	6
620	20250304	093700	73357035	4095	4095	4095	4070	6
621	20250304	093600	73332490	4095	4070	4095	4070	6
622	20250304	093500	73307970	4095	4095	4095	4095	0
623	20250304	093400	73307970	4095	4095	4095	4095	3
624	20250304	093300	73295685	4070	4070	4070	4070	391
625	20250304	093200	71704315	4075	4080	4090	4075	130
626	20250304	093100	71174080	4095	4090	4095	4085	19
627	20250304	093000	71096385	4095	4095	4095	4095	401
628	20250304	092900	69454290	4095	4095	4095	4095	3
629	20250304	092800	69442005	4100	4100	4100	4100	2
630	20250304	092700	69433805	4100	4100	4100	4100	126
631	20250304	092600	68917205	4105	4085	4105	4080	2453
632	20250304	092500	58890295	4085	4085	4085	4085	0
633	20250304	092400	58890295	4085	4090	4090	4085	188
634	20250304	092300	58121935	4090	4100	4100	4090	355
635	20250304	092200	56669965	4100	4095	4100	4095	302
636	20250304	092100	55431965	4095	4100	4100	4095	360
637	20250304	092000	53957515	4100	4100	4100	4100	20
638	20250304	091900	53875515	4105	4075	4105	4075	133
639	20250304	091800	53333450	4075	4070	4075	4070	142
640	20250304	091700	52755405	4070	4065	4070	4065	27
641	20250304	091600	52645630	4070	4070	4070	4070	2
642	20250304	091500	52637490	4070	4070	4070	4070	3
643	20250304	091400	52625280	4070	4040	4070	4040	247
644	20250304	091300	51620860	4070	4070	4070	4070	24
645	20250304	091200	51523180	4070	4070	4070	4070	1
646	20250304	091100	51519110	4035	4040	4060	4035	2694
647	20250304	091000	40593720	4060	4040	4060	4035	1342
648	20250304	090900	35176085	4060	4060	4060	4055	139
649	20250304	090800	34611850	4070	4070	4070	4070	47
650	20250304	090700	34420560	4070	4045	4070	4045	461
651	20250304	090600	32550190	4050	4040	4050	4040	778
652	20250304	090500	29406960	4050	4045	4050	4045	244
653	20250304	090400	28419970	4060	4065	4065	4030	699
654	20250304	090300	25598840	4035	4060	4080	4035	1598
655	20250304	090200	19131875	4080	4090	4090	4050	2130
656	20250304	090100	10468075	4090	4105	4125	4090	1201
657	20250304	090000	5547015	4130	4105	4130	4105	1351