KissMeData/100220/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201300	197948022	4950	4950	4950	4950	1811
3	20250304	201200	197948022	4950	4950	4950	4950	0
4	20250304	201100	197948022	4950	4950	4950	4950	0
5	20250304	201000	197948022	4950	4950	4950	4950	0
6	20250304	200900	197948022	4950	4950	4950	4950	0
7	20250304	200800	197948022	4950	4950	4950	4950	0
8	20250304	200700	197948022	4950	4950	4950	4950	0
9	20250304	200600	197948022	4950	4950	4950	4950	0
10	20250304	200500	197948022	4950	4950	4950	4950	0
11	20250304	200400	197948022	4950	4950	4950	4950	0
12	20250304	200300	197948022	4950	4950	4950	4950	0
13	20250304	200200	197948022	4950	4950	4950	4950	0
14	20250304	200100	197948022	4950	4950	4950	4950	0
15	20250304	200000	197948022	4950	4950	4950	4950	0
16	20250304	195900	197948022	4950	4950	4950	4950	0
17	20250304	195800	197948022	4950	4950	4950	4950	0
18	20250304	195700	197948022	4950	4950	4950	4950	0
19	20250304	195600	197948022	4950	4950	4950	4950	0
20	20250304	195500	197948022	4950	4950	4950	4950	0
21	20250304	195400	197948022	4950	4950	4950	4950	0
22	20250304	195300	197948022	4950	4950	4950	4950	0
23	20250304	195200	197948022	4950	4950	4950	4950	0
24	20250304	195100	197948022	4950	4950	4950	4950	0
25	20250304	195000	197948022	4950	4950	4950	4950	0
26	20250304	194900	197948022	4950	4950	4950	4950	0
27	20250304	194800	197948022	4950	4950	4950	4950	0
28	20250304	194700	197948022	4950	4950	4950	4950	0
29	20250304	194600	197948022	4950	4950	4950	4950	0
30	20250304	194500	197948022	4950	4950	4950	4950	0
31	20250304	194400	197948022	4950	4950	4950	4950	0
32	20250304	194300	197948022	4950	4950	4950	4950	1811
33	20250304	194200	197948022	4950	4950	4950	4950	0
34	20250304	194100	197948022	4950	4950	4950	4950	0
35	20250304	194000	197948022	4950	4950	4950	4950	0
36	20250304	193900	197948022	4950	4950	4950	4950	0
37	20250304	193800	197948022	4950	4950	4950	4950	0
38	20250304	193700	197948022	4950	4950	4950	4950	0
39	20250304	193600	197948022	4950	4950	4950	4950	0
40	20250304	193500	197948022	4950	4950	4950	4950	0
41	20250304	193400	197948022	4950	4950	4950	4950	0
42	20250304	193300	197948022	4950	4950	4950	4950	0
43	20250304	193200	197948022	4950	4950	4950	4950	0
44	20250304	193100	197948022	4950	4950	4950	4950	0
45	20250304	193000	197948022	4950	4950	4950	4950	0
46	20250304	192900	197948022	4950	4950	4950	4950	0
47	20250304	192800	197948022	4950	4950	4950	4950	0
48	20250304	192700	197948022	4950	4950	4950	4950	0
49	20250304	192600	197948022	4950	4950	4950	4950	0
50	20250304	192500	197948022	4950	4950	4950	4950	0
51	20250304	192400	197948022	4950	4950	4950	4950	0
52	20250304	192300	197948022	4950	4950	4950	4950	0
53	20250304	192200	197948022	4950	4950	4950	4950	0
54	20250304	192100	197948022	4950	4950	4950	4950	0
55	20250304	192000	197948022	4950	4950	4950	4950	0
56	20250304	191900	197948022	4950	4950	4950	4950	0
57	20250304	191800	197948022	4950	4950	4950	4950	0
58	20250304	191700	197948022	4950	4950	4950	4950	0
59	20250304	191600	197948022	4950	4950	4950	4950	0
60	20250304	191500	197948022	4950	4950	4950	4950	0
61	20250304	191400	197948022	4950	4950	4950	4950	0
62	20250304	191300	197948022	4950	4950	4950	4950	1811
63	20250304	191200	197948022	4950	4950	4950	4950	0
64	20250304	191100	197948022	4950	4950	4950	4950	0
65	20250304	191000	197948022	4950	4950	4950	4950	0
66	20250304	190900	197948022	4950	4950	4950	4950	0
67	20250304	190800	197948022	4950	4950	4950	4950	0
68	20250304	190700	197948022	4950	4950	4950	4950	0
69	20250304	190600	197948022	4950	4950	4950	4950	0
70	20250304	190500	197948022	4950	4950	4950	4950	0
71	20250304	190400	197948022	4950	4950	4950	4950	0
72	20250304	190300	197948022	4950	4950	4950	4950	0
73	20250304	190200	197948022	4950	4950	4950	4950	0
74	20250304	190100	197948022	4950	4950	4950	4950	0
75	20250304	190000	197948022	4950	4950	4950	4950	0
76	20250304	185900	197948022	4950	4950	4950	4950	0
77	20250304	185800	197948022	4950	4950	4950	4950	0
78	20250304	185700	197948022	4950	4950	4950	4950	0
79	20250304	185600	197948022	4950	4950	4950	4950	0
80	20250304	185500	197948022	4950	4950	4950	4950	0
81	20250304	185400	197948022	4950	4950	4950	4950	0
82	20250304	185300	197948022	4950	4950	4950	4950	0
83	20250304	185200	197948022	4950	4950	4950	4950	0
84	20250304	185100	197948022	4950	4950	4950	4950	0
85	20250304	185000	197948022	4950	4950	4950	4950	0
86	20250304	184900	197948022	4950	4950	4950	4950	0
87	20250304	184800	197948022	4950	4950	4950	4950	0
88	20250304	184700	197948022	4950	4950	4950	4950	0
89	20250304	184600	197948022	4950	4950	4950	4950	0
90	20250304	184500	197948022	4950	4950	4950	4950	0
91	20250304	184400	197948022	4950	4950	4950	4950	0
92	20250304	184300	197948022	4950	4950	4950	4950	1811
93	20250304	184200	197948022	4950	4950	4950	4950	0
94	20250304	184100	197948022	4950	4950	4950	4950	0
95	20250304	184000	197948022	4950	4950	4950	4950	0
96	20250304	183900	197948022	4950	4950	4950	4950	0
97	20250304	183800	197948022	4950	4950	4950	4950	0
98	20250304	183700	197948022	4950	4950	4950	4950	0
99	20250304	183600	197948022	4950	4950	4950	4950	0
100	20250304	183500	197948022	4950	4950	4950	4950	0
101	20250304	183400	197948022	4950	4950	4950	4950	0
102	20250304	183300	197948022	4950	4950	4950	4950	0
103	20250304	183200	197948022	4950	4950	4950	4950	0
104	20250304	183100	197948022	4950	4950	4950	4950	0
105	20250304	183000	197948022	4950	4950	4950	4950	0
106	20250304	182900	197948022	4950	4950	4950	4950	0
107	20250304	182800	197948022	4950	4950	4950	4950	0
108	20250304	182700	197948022	4950	4950	4950	4950	0
109	20250304	182600	197948022	4950	4950	4950	4950	0
110	20250304	182500	197948022	4950	4950	4950	4950	0
111	20250304	182400	197948022	4950	4950	4950	4950	0
112	20250304	182300	197948022	4950	4950	4950	4950	0
113	20250304	182200	197948022	4950	4950	4950	4950	0
114	20250304	182100	197948022	4950	4950	4950	4950	0
115	20250304	182000	197948022	4950	4950	4950	4950	0
116	20250304	181900	197948022	4950	4950	4950	4950	0
117	20250304	181800	197948022	4950	4950	4950	4950	0
118	20250304	181700	197948022	4950	4950	4950	4950	0
119	20250304	181600	197948022	4950	4950	4950	4950	0
120	20250304	181500	197948022	4950	4950	4950	4950	0
121	20250304	181400	197948022	4950	4950	4950	4950	0
122	20250304	181300	197948022	4950	4950	4950	4950	1811
123	20250304	181200	197948022	4950	4950	4950	4950	0
124	20250304	181100	197948022	4950	4950	4950	4950	0
125	20250304	181000	197948022	4950	4950	4950	4950	0
126	20250304	180900	197948022	4950	4950	4950	4950	0
127	20250304	180800	197948022	4950	4950	4950	4950	0
128	20250304	180700	197948022	4950	4950	4950	4950	0
129	20250304	180600	197948022	4950	4950	4950	4950	0
130	20250304	180500	197948022	4950	4950	4950	4950	0
131	20250304	180400	197948022	4950	4950	4950	4950	0
132	20250304	180300	197948022	4950	4950	4950	4950	0
133	20250304	180200	197948022	4950	4950	4950	4950	0
134	20250304	180100	197948022	4950	4950	4950	4950	0
135	20250304	180000	197948022	4950	4950	4950	4950	0
136	20250304	175900	197948022	4950	4950	4950	4950	0
137	20250304	175800	197948022	4950	4950	4950	4950	0
138	20250304	175700	197948022	4950	4950	4950	4950	0
139	20250304	175600	197948022	4950	4950	4950	4950	0
140	20250304	175500	197948022	4950	4950	4950	4950	0
141	20250304	175400	197948022	4950	4950	4950	4950	0
142	20250304	175300	197948022	4950	4950	4950	4950	0
143	20250304	175200	197948022	4950	4950	4950	4950	0
144	20250304	175100	197948022	4950	4950	4950	4950	0
145	20250304	175000	197948022	4950	4950	4950	4950	0
146	20250304	174900	197948022	4950	4950	4950	4950	0
147	20250304	174800	197948022	4950	4950	4950	4950	0
148	20250304	174700	197948022	4950	4950	4950	4950	0
149	20250304	174600	197948022	4950	4950	4950	4950	0
150	20250304	174500	197948022	4950	4950	4950	4950	0
151	20250304	174400	197948022	4950	4950	4950	4950	0
152	20250304	174300	197948022	4950	4950	4950	4950	1811
153	20250304	174200	197948022	4950	4950	4950	4950	0
154	20250304	174100	197948022	4950	4950	4950	4950	0
155	20250304	174000	197948022	4950	4950	4950	4950	0
156	20250304	173900	197948022	4950	4950	4950	4950	0
157	20250304	173800	197948022	4950	4950	4950	4950	0
158	20250304	173700	197948022	4950	4950	4950	4950	0
159	20250304	173600	197948022	4950	4950	4950	4950	0
160	20250304	173500	197948022	4950	4950	4950	4950	0
161	20250304	173400	197948022	4950	4950	4950	4950	0
162	20250304	173300	197948022	4950	4950	4950	4950	0
163	20250304	173200	197948022	4950	4950	4950	4950	0
164	20250304	173100	197948022	4950	4950	4950	4950	0
165	20250304	173000	197948022	4950	4950	4950	4950	0
166	20250304	172900	197948022	4950	4950	4950	4950	0
167	20250304	172800	197948022	4950	4950	4950	4950	0
168	20250304	172700	197948022	4950	4950	4950	4950	0
169	20250304	172600	197948022	4950	4950	4950	4950	0
170	20250304	172500	197948022	4950	4950	4950	4950	0
171	20250304	172400	197948022	4950	4950	4950	4950	0
172	20250304	172300	197948022	4950	4950	4950	4950	0
173	20250304	172200	197948022	4950	4950	4950	4950	0
174	20250304	172100	197948022	4950	4950	4950	4950	0
175	20250304	172000	197948022	4950	4950	4950	4950	0
176	20250304	171900	197948022	4950	4950	4950	4950	0
177	20250304	171800	197948022	4950	4950	4950	4950	0
178	20250304	171700	197948022	4950	4950	4950	4950	0
179	20250304	171600	197948022	4950	4950	4950	4950	0
180	20250304	171500	197948022	4950	4950	4950	4950	0
181	20250304	171400	197948022	4950	4950	4950	4950	0
182	20250304	171300	197948022	4950	4950	4950	4950	1811
183	20250304	171200	197948022	4950	4950	4950	4950	0
184	20250304	171100	197948022	4950	4950	4950	4950	0
185	20250304	171000	197948022	4950	4950	4950	4950	0
186	20250304	170900	197948022	4950	4950	4950	4950	0
187	20250304	170800	197948022	4950	4950	4950	4950	0
188	20250304	170700	197948022	4950	4950	4950	4950	0
189	20250304	170600	197948022	4950	4950	4950	4950	0
190	20250304	170500	197948022	4950	4950	4950	4950	0
191	20250304	170400	197948022	4950	4950	4950	4950	0
192	20250304	170300	197948022	4950	4950	4950	4950	0
193	20250304	170200	197948022	4950	4950	4950	4950	0
194	20250304	170100	197948022	4950	4950	4950	4950	0
195	20250304	170000	197948022	4950	4950	4950	4950	0
196	20250304	165900	197948022	4950	4950	4950	4950	0
197	20250304	165800	197948022	4950	4950	4950	4950	0
198	20250304	165700	197948022	4950	4950	4950	4950	0
199	20250304	165600	197948022	4950	4950	4950	4950	0
200	20250304	165500	197948022	4950	4950	4950	4950	0
201	20250304	165400	197948022	4950	4950	4950	4950	0
202	20250304	165300	197948022	4950	4950	4950	4950	0
203	20250304	165200	197948022	4950	4950	4950	4950	0
204	20250304	165100	197948022	4950	4950	4950	4950	0
205	20250304	165000	197948022	4950	4950	4950	4950	0
206	20250304	164900	197948022	4950	4950	4950	4950	0
207	20250304	164800	197948022	4950	4950	4950	4950	0
208	20250304	164700	197948022	4950	4950	4950	4950	0
209	20250304	164600	197948022	4950	4950	4950	4950	0
210	20250304	164500	197948022	4950	4950	4950	4950	0
211	20250304	164400	197948022	4950	4950	4950	4950	0
212	20250304	164300	197948022	4950	4950	4950	4950	1811
213	20250304	164200	197948022	4950	4950	4950	4950	0
214	20250304	164100	197948022	4950	4950	4950	4950	0
215	20250304	164000	197948022	4950	4950	4950	4950	0
216	20250304	163900	197948022	4950	4950	4950	4950	0
217	20250304	163800	197948022	4950	4950	4950	4950	0
218	20250304	163700	197948022	4950	4950	4950	4950	0
219	20250304	163600	197948022	4950	4950	4950	4950	0
220	20250304	163500	197948022	4950	4950	4950	4950	0
221	20250304	163400	197948022	4950	4950	4950	4950	0
222	20250304	163300	197948022	4950	4950	4950	4950	0
223	20250304	163200	197948022	4950	4950	4950	4950	0
224	20250304	163100	197948022	4950	4950	4950	4950	0
225	20250304	163000	197948022	4950	4950	4950	4950	0
226	20250304	162900	197948022	4950	4950	4950	4950	0
227	20250304	162800	197948022	4950	4950	4950	4950	0
228	20250304	162700	197948022	4950	4950	4950	4950	0
229	20250304	162600	197948022	4950	4950	4950	4950	0
230	20250304	162500	197948022	4950	4950	4950	4950	0
231	20250304	162400	197948022	4950	4950	4950	4950	0
232	20250304	162300	197948022	4950	4950	4950	4950	0
233	20250304	162200	197948022	4950	4950	4950	4950	0
234	20250304	162100	197948022	4950	4950	4950	4950	0
235	20250304	162000	197948022	4950	4950	4950	4950	0
236	20250304	161900	197948022	4950	4950	4950	4950	0
237	20250304	161800	197948022	4950	4950	4950	4950	0
238	20250304	161700	197948022	4950	4950	4950	4950	0
239	20250304	161600	197948022	4950	4950	4950	4950	0
240	20250304	161500	197948022	4950	4950	4950	4950	0
241	20250304	161400	197948022	4950	4950	4950	4950	0
242	20250304	161300	197948022	4950	4950	4950	4950	1811
243	20250304	161200	197948022	4950	4950	4950	4950	0
244	20250304	161100	197948022	4950	4950	4950	4950	0
245	20250304	161000	197948022	4950	4950	4950	4950	0
246	20250304	160900	197948022	4950	4950	4950	4950	0
247	20250304	160800	197948022	4950	4950	4950	4950	0
248	20250304	160700	197948022	4950	4950	4950	4950	0
249	20250304	160600	197948022	4950	4950	4950	4950	0
250	20250304	160500	197948022	4950	4950	4950	4950	0
251	20250304	160400	197948022	4950	4950	4950	4950	0
252	20250304	160300	197948022	4950	4950	4950	4950	0
253	20250304	160200	197948022	4950	4950	4950	4950	0
254	20250304	160100	197948022	4950	4950	4950	4950	0
255	20250304	160000	197948022	4950	4950	4950	4950	0
256	20250304	155900	197948022	4950	4950	4950	4950	0
257	20250304	155800	197948022	4950	4950	4950	4950	0
258	20250304	155700	197948022	4950	4950	4950	4950	0
259	20250304	155600	197948022	4950	4950	4950	4950	0
260	20250304	155500	197948022	4950	4950	4950	4950	0
261	20250304	155400	197948022	4950	4950	4950	4950	0
262	20250304	155300	197948022	4950	4950	4950	4950	0
263	20250304	155200	197948022	4950	4950	4950	4950	0
264	20250304	155100	197948022	4950	4950	4950	4950	0
265	20250304	155000	197948022	4950	4950	4950	4950	0
266	20250304	154900	197948022	4950	4950	4950	4950	0
267	20250304	154800	197948022	4950	4950	4950	4950	0
268	20250304	154700	197948022	4950	4950	4950	4950	0
269	20250304	154600	197948022	4950	4950	4950	4950	0
270	20250304	154500	197948022	4950	4950	4950	4950	0
271	20250304	154400	197948022	4950	4950	4950	4950	0
272	20250304	154300	197948022	4950	4950	4950	4950	1811
273	20250304	154200	197948022	4950	4950	4950	4950	0
274	20250304	154100	197948022	4950	4950	4950	4950	0
275	20250304	154000	197948022	4950	4950	4950	4950	0
276	20250304	153900	197948022	4950	4950	4950	4950	0
277	20250304	153800	197948022	4950	4950	4950	4950	0
278	20250304	153700	197948022	4950	4950	4950	4950	0
279	20250304	153600	197948022	4950	4950	4950	4950	0
280	20250304	153500	197948022	4950	4950	4950	4950	0
281	20250304	153400	197948022	4950	4950	4950	4950	0
282	20250304	153300	197948022	4950	4950	4950	4950	0
283	20250304	153200	197948022	4950	4950	4950	4950	0
284	20250304	153100	197948022	4950	4950	4950	4950	0
285	20250304	153000	197948022	4950	4950	4950	4950	1811
286	20250304	152900	188983572	4940	4940	4940	4940	0
287	20250304	152800	188983572	4940	4940	4940	4940	0
288	20250304	152700	188983572	4940	4940	4940	4940	0
289	20250304	152600	188983572	4940	4940	4940	4940	0
290	20250304	152500	188983572	4940	4940	4940	4940	0
291	20250304	152400	188983572	4940	4940	4940	4940	0
292	20250304	152300	188983572	4940	4940	4940	4940	0
293	20250304	152200	188983572	4940	4940	4940	4940	0
294	20250304	152100	188983572	4940	4940	4940	4940	0
295	20250304	152000	188983572	4940	4940	4940	4940	0
296	20250304	151900	188983572	4940	4940	4940	4940	73
297	20250304	151800	188622952	4940	4940	4940	4940	40
298	20250304	151700	188425352	4950	4950	4950	4950	90
299	20250304	151600	187979852	4950	4950	4950	4950	50
300	20250304	151500	187732352	4950	4950	4950	4950	15
301	20250304	151400	187658102	4950	4950	4950	4950	1
302	20250304	151300	187653152	4950	4950	4950	4950	39
303	20250304	151200	187460102	4950	4950	4950	4950	3
304	20250304	151100	187445252	4950	4950	4950	4950	17
305	20250304	151000	187361102	4950	4950	4950	4950	0
306	20250304	150900	187361102	4950	4950	4950	4950	45
307	20250304	150800	187138352	4950	4950	4950	4950	0
308	20250304	150700	187138352	4950	4940	4950	4940	28
309	20250304	150600	186999852	4950	4950	4950	4950	1
310	20250304	150500	186994902	4950	4950	4950	4950	45
311	20250304	150400	186772152	4950	4950	4950	4950	0
312	20250304	150300	186772152	4950	4950	4950	4940	24
313	20250304	150200	186653402	4950	4950	4950	4950	17
314	20250304	150100	186569252	4950	4950	4950	4950	18
315	20250304	150000	186480152	4950	4950	4950	4950	17
316	20250304	145900	186396002	4950	4950	4950	4950	0
317	20250304	145800	186396002	4950	4950	4950	4950	19
318	20250304	145700	186301952	4950	4950	4950	4950	26
319	20250304	145600	186173252	4950	4950	4950	4950	17
320	20250304	145500	186089102	4950	4950	4950	4950	1
321	20250304	145400	186084152	4950	4950	4950	4950	17
322	20250304	145300	186000002	4950	4950	4950	4950	1
323	20250304	145200	185995052	4950	4950	4950	4950	48
324	20250304	145100	185757452	4950	4950	4950	4950	0
325	20250304	145000	185757452	4950	4950	4950	4950	18
326	20250304	144900	185668352	4950	4945	4950	4945	17
327	20250304	144800	185584212	4950	4950	4950	4950	24
328	20250304	144700	185465412	4950	4950	4950	4950	18
329	20250304	144600	185376312	4950	4950	4950	4950	0
330	20250304	144500	185376312	4950	4950	4950	4950	20
331	20250304	144400	185277312	4950	4925	4950	4925	80
332	20250304	144300	184882762	4925	4935	4935	4925	25
333	20250304	144200	184759477	4925	4945	4945	4925	504
334	20250304	144100	182275402	4950	4945	4950	4945	17
335	20250304	144000	182191322	4945	4945	4945	4940	36
336	20250304	143900	182013307	4945	4935	4945	4935	22
337	20250304	143800	181904567	4945	4945	4945	4945	0
338	20250304	143700	181904567	4945	4945	4945	4945	19
339	20250304	143600	181810612	4945	4945	4945	4945	40
340	20250304	143500	181612812	4945	4945	4945	4945	50
341	20250304	143400	181365562	4945	4945	4945	4945	17
342	20250304	143300	181281497	4945	4945	4945	4945	0
343	20250304	143200	181281497	4945	4945	4945	4945	43
344	20250304	143100	181068862	4945	4945	4945	4945	1
345	20250304	143000	181063917	4945	4945	4945	4945	17
346	20250304	142900	180979852	4945	4945	4945	4945	1
347	20250304	142800	180974907	4945	4945	4945	4945	17
348	20250304	142700	180890842	4945	4945	4945	4945	22
349	20250304	142600	180782052	4945	4945	4945	4945	18
350	20250304	142500	180693042	4945	4945	4945	4945	0
351	20250304	142400	180693042	4945	4945	4945	4945	17
352	20250304	142300	180608977	4945	4945	4945	4945	43
353	20250304	142200	180396342	4930	4945	4945	4930	397
354	20250304	142100	178439117	4945	4945	4945	4945	17
355	20250304	142000	178355052	4930	4935	4935	4930	300
356	20250304	141900	176876047	4945	4945	4945	4945	38
357	20250304	141800	176688137	4950	4950	4950	4950	102
358	20250304	141700	176183237	4950	4950	4950	4950	22
359	20250304	141600	176074337	4950	4950	4950	4950	1
360	20250304	141500	176069387	4950	4950	4950	4950	44
361	20250304	141400	175851587	4950	4950	4950	4950	0
362	20250304	141300	175851587	4950	4950	4950	4950	19
363	20250304	141200	175757537	4955	4955	4955	4955	0
364	20250304	141100	175757537	4955	4955	4955	4930	46
365	20250304	141000	175529857	4955	4955	4955	4955	1
366	20250304	140900	175524902	4955	4955	4955	4955	17
367	20250304	140800	175440667	4955	4955	4955	4955	19
368	20250304	140700	175346522	4950	4950	4950	4950	27
369	20250304	140600	175212872	4950	4950	4950	4950	17
370	20250304	140500	175128722	4950	4950	4950	4950	2
371	20250304	140400	175118822	4950	4950	4950	4950	17
372	20250304	140300	175034672	4960	4960	4960	4960	0
373	20250304	140200	175034672	4960	4930	4960	4930	60
374	20250304	140100	174737792	4950	4950	4950	4950	6
375	20250304	140000	174708092	4965	4950	4965	4950	15
376	20250304	135900	174633782	4950	4950	4950	4950	0
377	20250304	135800	174633782	4950	4950	4950	4950	39
378	20250304	135700	174440732	4960	4960	4960	4960	1
379	20250304	135600	174435772	4960	4960	4960	4960	16
380	20250304	135500	174356412	4960	4955	4960	4955	19
381	20250304	135400	174262232	4955	4945	4955	4945	264
382	20250304	135300	172956627	4945	4945	4945	4945	216
383	20250304	135200	171888507	4945	4945	4945	4945	1
384	20250304	135100	171883562	4910	4945	4945	4910	26
385	20250304	135000	171755272	4920	4910	4920	4910	800
386	20250304	134900	167823352	4920	4920	4920	4920	393
387	20250304	134800	165889792	4920	4920	4920	4920	161
388	20250304	134700	165097672	4925	4950	4950	4910	2072
389	20250304	134600	154912537	4930	4950	4950	4930	140
390	20250304	134500	154221997	4950	4950	4950	4930	748
391	20250304	134400	150530332	4945	4945	4945	4945	1
392	20250304	134300	150525387	4945	4950	4950	4945	4558
393	20250304	134200	127963552	4965	4965	4965	4965	16
394	20250304	134100	127884112	4965	4965	4965	4965	27
395	20250304	134000	127750057	4970	4970	4970	4970	18
396	20250304	133900	127660597	4950	4970	4970	4950	501
397	20250304	133800	125180627	4970	4970	4970	4970	17
398	20250304	133700	125096137	4970	4970	4970	4970	21
399	20250304	133600	124991767	4970	4970	4970	4970	17
400	20250304	133500	124907277	4970	4970	4970	4970	0
401	20250304	133400	124907277	4970	4970	4970	4970	27
402	20250304	133300	124773087	4970	4970	4970	4970	27
403	20250304	133200	124638897	4970	4970	4970	4970	18
404	20250304	133100	124549437	4970	4970	4970	4970	1
405	20250304	133000	124544467	4970	4970	4970	4970	16
406	20250304	132900	124464947	4970	4970	4970	4970	38
407	20250304	132800	124276087	4970	4970	4970	4970	2
408	20250304	132700	124266147	4970	4970	4970	4970	17
409	20250304	132600	124181657	4970	4970	4970	4970	0
410	20250304	132500	124181657	4970	4970	4970	4970	46
411	20250304	132400	123953037	4970	4970	4970	4970	1
412	20250304	132300	123948067	4970	4970	4970	4970	18
413	20250304	132200	123858607	4970	4970	4970	4970	0
414	20250304	132100	123858607	4970	4970	4970	4970	35
415	20250304	132000	123684657	4970	4970	4970	4970	1
416	20250304	131900	123679687	4970	4970	4970	4970	16
417	20250304	131800	123600167	4970	4970	4970	4970	0
418	20250304	131700	123600167	4970	4945	4970	4945	230
419	20250304	131600	122462317	4970	4970	4970	4950	4297
420	20250304	131500	101191327	4950	4970	4970	4950	802
421	20250304	131400	97221142	4970	4970	4970	4970	15
422	20250304	131300	97146592	4970	4970	4970	4970	0
423	20250304	131200	97146592	4970	4970	4970	4970	40
424	20250304	131100	96947792	4970	4970	4970	4970	0
425	20250304	131000	96947792	4970	4970	4970	4955	26
426	20250304	130900	96818677	4970	4970	4970	4970	0
427	20250304	130800	96818677	4970	4970	4970	4970	45
428	20250304	130700	96595027	4965	4965	4965	4965	61
429	20250304	130600	96292162	4965	4965	4965	4965	18
430	20250304	130500	96202792	4950	4950	4950	4950	494
431	20250304	130400	93757492	4965	4965	4965	4965	35
432	20250304	130300	93583717	4965	4965	4965	4965	0
433	20250304	130200	93583717	4965	4965	4965	4965	19
434	20250304	130100	93489382	4965	4965	4965	4965	17
435	20250304	130000	93404977	4965	4965	4965	4965	128
436	20250304	125900	92769457	4965	4965	4965	4965	18
437	20250304	125800	92680087	4965	4965	4965	4965	0
438	20250304	125700	92680087	4965	4965	4965	4965	17
439	20250304	125600	92595682	4965	4965	4965	4960	50
440	20250304	125500	92347582	4965	4965	4965	4965	22
441	20250304	125400	92238352	4965	4965	4965	4965	1
442	20250304	125300	92233387	4965	4965	4965	4965	17
443	20250304	125200	92148982	4965	4965	4965	4965	1
444	20250304	125100	92144017	4965	4965	4965	4965	42
445	20250304	125000	91935487	4965	4965	4965	4965	0
446	20250304	124900	91935487	4965	4965	4965	4965	16
447	20250304	124800	91856047	4965	4965	4965	4965	19
448	20250304	124700	91761712	4965	4965	4965	4965	23
449	20250304	124600	91647517	4965	4965	4965	4965	18
450	20250304	124500	91558147	4965	4965	4965	4965	0
451	20250304	124400	91558147	4965	4965	4965	4965	16
452	20250304	124300	91478707	4965	4965	4965	4965	30
453	20250304	124200	91329757	4965	4965	4965	4965	17
454	20250304	124100	91245352	4945	4955	4955	4945	851
455	20250304	124000	87030647	4970	4970	4970	4970	19
456	20250304	123900	86936217	4970	4970	4970	4970	18
457	20250304	123800	86846757	4970	4970	4970	4970	18
458	20250304	123700	86757297	4970	4970	4970	4970	0
459	20250304	123600	86757297	4970	4970	4970	4970	16
460	20250304	123500	86677777	4970	4970	4970	4970	44
461	20250304	123400	86459097	4970	4970	4970	4970	1
462	20250304	123300	86454127	4970	4970	4970	4970	17
463	20250304	123200	86369637	4970	4970	4970	4970	1
464	20250304	123100	86364667	4970	4970	4970	4970	37
465	20250304	123000	86180777	4970	4970	4970	4970	11
466	20250304	122900	86126107	4970	4970	4970	4970	19
467	20250304	122800	86031677	4970	4970	4970	4970	0
468	20250304	122700	86031677	4970	4970	4970	4970	16
469	20250304	122600	85952157	4970	4970	4970	4970	24
470	20250304	122500	85832877	4970	4970	4970	4970	20
471	20250304	122400	85733477	4970	4970	4970	4970	0
472	20250304	122300	85733477	4970	4970	4970	4970	823
473	20250304	122200	81643167	4970	4970	4970	4970	38
474	20250304	122100	81454307	4970	4970	4970	4970	805
475	20250304	122000	77453457	4970	4970	4970	4970	18
476	20250304	121900	77363997	4970	4970	4970	4970	1
477	20250304	121800	77359027	4970	4970	4970	4970	46
478	20250304	121700	77130407	4970	4970	4970	4970	1
479	20250304	121600	77125437	4970	4970	4970	4970	17
480	20250304	121500	77040947	4970	4970	4970	4970	0
481	20250304	121400	77040947	4970	4970	4970	4970	35
482	20250304	121300	76866997	4970	4970	4970	4970	0
483	20250304	121200	76866997	4970	4970	4970	4970	17
484	20250304	121100	76782507	4970	4960	4970	4960	102
485	20250304	121000	76276567	4960	4970	4970	4950	400
486	20250304	120900	74295917	4950	4950	4950	4950	623
487	20250304	120800	71212067	4950	4950	4950	4950	17
488	20250304	120700	71127917	4950	4950	4950	4950	18
489	20250304	120600	71038817	4950	4950	4950	4950	1
490	20250304	120500	71033867	4950	4950	4950	4950	38
491	20250304	120400	70845767	4945	4955	4955	4945	945
492	20250304	120300	66167757	4970	4970	4970	4970	19
493	20250304	120200	66073327	4970	4970	4970	4970	107
494	20250304	120100	65541537	4975	4970	4975	4970	171
495	20250304	120000	64691542	4970	4970	4970	4970	0
496	20250304	115900	64691542	4970	4970	4970	4970	15
497	20250304	115800	64616992	4970	4970	4970	4970	2
498	20250304	115700	64607052	4970	4970	4970	4970	39
499	20250304	115600	64413222	4970	4970	4970	4970	0
500	20250304	115500	64413222	4970	4955	4970	4955	270
501	20250304	115400	63075087	4955	4970	4970	4955	215
502	20250304	115300	62009327	4970	4970	4970	4970	27
503	20250304	115200	61875137	4965	4970	4970	4965	68
504	20250304	115100	61537427	4970	4970	4970	4970	0
505	20250304	115000	61537427	4970	4970	4970	4970	17
506	20250304	114900	61452937	4970	4970	4970	4970	22
507	20250304	114800	61343597	4970	4970	4970	4970	17
508	20250304	114700	61259107	4970	4970	4970	4970	1
509	20250304	114600	61254137	4970	4970	4970	4970	18
510	20250304	114500	61164677	4970	4970	4970	4970	30
511	20250304	114400	61015577	4970	4970	4970	4970	17
512	20250304	114300	60931087	4970	4970	4970	4970	138
513	20250304	114200	60245227	4970	4970	4970	4970	17
514	20250304	114100	60160737	4970	4970	4970	4970	19
515	20250304	114000	60066307	4970	4970	4970	4970	19
516	20250304	113900	59971877	4965	4965	4965	4965	75
517	20250304	113800	59599502	4970	4970	4970	4970	0
518	20250304	113700	59599502	4970	4970	4970	4970	17
519	20250304	113600	59515012	4970	4970	4970	4970	29
520	20250304	113500	59370882	4970	4970	4970	4970	18
521	20250304	113400	59281422	4955	4970	4970	4955	36
522	20250304	113300	59103027	4970	4970	4970	4970	18
523	20250304	113200	59013567	4970	4970	4970	4970	18
524	20250304	113100	58924107	4970	4970	4970	4970	17
525	20250304	113000	58839617	4970	4970	4970	4970	0
526	20250304	112900	58839617	4970	4970	4970	4970	18
527	20250304	112800	58750157	4970	4970	4970	4970	42
528	20250304	112700	58541417	4970	4970	4970	4970	0
529	20250304	112600	58541417	4970	4970	4970	4970	19
530	20250304	112500	58446987	4970	4970	4970	4970	0
531	20250304	112400	58446987	4970	4970	4970	4970	39
532	20250304	112300	58253157	4970	4970	4970	4970	0
533	20250304	112200	58253157	4970	4970	4970	4955	128
534	20250304	112100	57618157	4970	4970	4970	4970	1
535	20250304	112000	57613187	4970	4965	4970	4965	36
536	20250304	111900	57434367	4970	4970	4970	4970	0
537	20250304	111800	57434367	4970	4970	4970	4970	19
538	20250304	111700	57339937	4970	4970	4970	4970	1
539	20250304	111600	57334967	4970	4965	4970	4965	117
540	20250304	111500	56753982	4965	4965	4965	4965	90
541	20250304	111400	56307132	4965	4965	4965	4965	0
542	20250304	111300	56307132	4965	4965	4965	4965	19
543	20250304	111200	56212797	4965	4965	4965	4965	0
544	20250304	111100	56212797	4965	4965	4965	4965	52
545	20250304	111000	55954617	4965	4965	4965	4965	1
546	20250304	110900	55949652	4965	4965	4965	4965	137
547	20250304	110800	55269447	4965	4970	4970	4965	202
548	20250304	110700	54266507	4970	4970	4970	4970	36
549	20250304	110600	54087587	4970	4970	4970	4970	0
550	20250304	110500	54087587	4970	4970	4970	4970	18
551	20250304	110400	53998127	4970	4970	4970	4970	1
552	20250304	110300	53993157	4970	4970	4970	4970	48
553	20250304	110200	53754597	4970	4970	4970	4970	1
554	20250304	110100	53749627	4970	4970	4970	4970	64
555	20250304	110000	53431547	4970	4975	4975	4970	168
556	20250304	105900	52596497	4970	4975	4975	4970	19
557	20250304	105800	52501977	4975	4975	4975	4975	17
558	20250304	105700	52417402	4975	4975	4975	4975	1
559	20250304	105600	52412427	4975	4975	4975	4975	17
560	20250304	105500	52327852	4975	4975	4975	4975	424
561	20250304	105400	50218452	4975	4975	4975	4975	18
562	20250304	105300	50128902	4975	4975	4975	4975	0
563	20250304	105200	50128902	4975	4975	4975	4975	18
564	20250304	105100	50039352	4965	4965	4965	4965	20
565	20250304	105000	49940052	4975	4975	4975	4975	40
566	20250304	104900	49741052	4980	4980	4980	4980	1
567	20250304	104800	49736072	4980	4980	4980	4980	18
568	20250304	104700	49646432	4975	4980	4980	4975	227
569	20250304	104600	48516207	4980	4985	4985	4980	81
570	20250304	104500	48112577	5020	4990	5020	4990	363
571	20250304	104400	46300397	4990	4990	4990	4990	6
572	20250304	104300	46270457	4990	4990	4990	4990	17
573	20250304	104200	46185627	4990	4990	4990	4990	22
574	20250304	104100	46075847	4990	4985	4990	4985	65
575	20250304	104000	45751722	4985	4985	4985	4985	0
576	20250304	103900	45751722	4985	4985	4985	4985	16
577	20250304	103800	45671962	4985	4985	4985	4985	26
578	20250304	103700	45542352	4985	4990	4990	4985	31
579	20250304	103600	45387727	4985	5030	5030	4985	174
580	20250304	103500	44519392	5030	5030	5030	5030	18
581	20250304	103400	44428852	5030	5030	5030	5030	64
582	20250304	103300	44106932	5030	5030	5030	5030	1
583	20250304	103200	44101902	5030	5030	5030	5030	19
584	20250304	103100	44006332	5030	5030	5030	5030	1
585	20250304	103000	44001302	5020	5020	5020	5020	17
586	20250304	102900	43915962	5020	5020	5020	5020	24
587	20250304	102800	43795482	5020	5000	5020	5000	27
588	20250304	102700	43660142	5000	5010	5020	5000	606
589	20250304	102600	40628122	5020	5020	5020	5020	18
590	20250304	102500	40537762	5020	5020	5020	5020	23
591	20250304	102400	40422302	5020	5020	5020	5020	16
592	20250304	102300	40341982	5020	5020	5020	5020	2
593	20250304	102200	40331942	5020	5020	5020	5020	16
594	20250304	102100	40251622	5020	5020	5020	5020	67
595	20250304	102000	39915282	5020	5020	5020	5020	4
596	20250304	101900	39895202	5020	5020	5020	5020	16
597	20250304	101800	39814882	5020	5020	5020	5020	2
598	20250304	101700	39804842	5020	5020	5020	5020	34
599	20250304	101600	39634162	5030	5030	5030	5030	0
600	20250304	101500	39634162	5030	5020	5030	5020	18
601	20250304	101400	39543662	5020	5020	5020	5020	1
602	20250304	101300	39538642	5020	5020	5020	5020	87
603	20250304	101200	39101902	5020	5020	5020	5020	291
604	20250304	101100	37641082	5020	5020	5020	5020	16
605	20250304	101000	37560762	5000	5010	5020	5000	304
606	20250304	100900	36038662	5010	5000	5010	5000	35
607	20250304	100800	35863482	5000	5000	5000	5000	3
608	20250304	100700	35848482	5000	5000	5000	5000	15
609	20250304	100600	35773482	4995	4995	4995	4995	21
610	20250304	100500	35668587	4995	4995	4995	4995	1
611	20250304	100400	35663592	4995	4995	4995	4995	42
612	20250304	100300	35453802	4995	4995	4995	4995	0
613	20250304	100200	35453802	4995	4985	4995	4980	32
614	20250304	100100	35294167	4995	4985	4995	4985	21
615	20250304	100000	35189367	4990	4975	4990	4975	45
616	20250304	095900	34965177	4975	5000	5000	4940	459
617	20250304	095800	32694152	5010	5000	5010	5000	32
618	20250304	095700	32533972	5010	5010	5010	5010	0
619	20250304	095600	32533972	5010	5010	5010	5010	45
620	20250304	095500	32308522	5010	5010	5010	5010	0
621	20250304	095400	32308522	5010	5010	5010	5010	18
622	20250304	095300	32218342	4995	5010	5010	4995	23
623	20250304	095200	32103202	5000	4995	5000	4995	20
624	20250304	095100	32003207	5000	4995	5000	4995	15
625	20250304	095000	31928237	5000	5000	5000	5000	1
626	20250304	094900	31923237	5010	5010	5010	5010	28
627	20250304	094800	31782957	5010	5010	5010	5010	27
628	20250304	094700	31647687	5010	5010	5010	5010	17
629	20250304	094600	31562517	5010	5010	5010	5010	11
630	20250304	094500	31507407	5010	5000	5010	5000	18
631	20250304	094400	31417377	5000	5000	5000	5000	20
632	20250304	094300	31317377	5000	5000	5000	5000	20
633	20250304	094200	31217377	5000	5000	5000	5000	2
634	20250304	094100	31207377	5000	5000	5000	5000	16
635	20250304	094000	31127377	5000	4995	5000	4985	19
636	20250304	093900	31032447	4990	4990	4990	4990	24
637	20250304	093800	30912687	4985	4985	4990	4985	28
638	20250304	093700	30773077	4950	4950	4950	4950	0
639	20250304	093600	30773077	4950	5000	5000	4950	517
640	20250304	093500	28209212	5000	5000	5000	5000	24
641	20250304	093400	28089212	5000	5000	5000	5000	17
642	20250304	093300	28004212	5000	5000	5000	5000	2
643	20250304	093200	27994212	5000	5000	5000	5000	26
644	20250304	093100	27864212	5000	4995	5000	4995	75
645	20250304	093000	27489462	5000	5020	5020	5000	331
646	20250304	092900	25834432	5020	5020	5020	5020	1
647	20250304	092800	25829412	5000	5020	5020	5000	79
648	20250304	092700	25433832	5020	5020	5020	5020	148
649	20250304	092600	24690872	5020	5020	5020	5020	0
650	20250304	092500	24690872	5020	5020	5020	5020	18
651	20250304	092400	24600512	5020	5020	5020	5020	1
652	20250304	092300	24595492	5020	5020	5020	5020	43
653	20250304	092200	24379632	4995	4995	5020	4995	516
654	20250304	092100	21801525	4995	5020	5020	4995	82
655	20250304	092000	21391510	5020	5020	5020	5020	1
656	20250304	091900	21386490	5020	5020	5020	5020	38
657	20250304	091800	21195730	5020	5020	5020	5020	0
658	20250304	091700	21195730	5020	4990	5020	4990	28
659	20250304	091600	21055470	5020	5020	5020	5020	0
660	20250304	091500	21055470	5020	5020	5020	5020	17
661	20250304	091400	20970130	5020	5020	5020	5020	43
662	20250304	091300	20754270	5030	5030	5030	5030	0
663	20250304	091200	20754270	5030	5030	5030	5030	18
664	20250304	091100	20663730	5030	5030	5030	5030	2
665	20250304	091000	20653670	5030	5000	5030	4995	1581
666	20250304	090900	12747585	5030	5030	5030	5030	1
667	20250304	090800	12742555	5030	5030	5040	5030	97
668	20250304	090700	12253805	5020	5000	5020	5000	227
669	20250304	090600	11117585	5000	4965	5010	4965	732
670	20250304	090500	7464125	4930	4965	4965	4930	116
671	20250304	090400	6889795	4930	4985	4985	4930	709
672	20250304	090300	3375310	5020	5020	5020	5020	1
673	20250304	090200	3370290	4975	5000	5000	4975	435
674	20250304	090100	1199720	5010	5020	5020	5010	111
675	20250304	090000	642560	5020	5020	5020	5020	128