KissMeData/223250/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205500	207106321	2985	2985	2985	2985	610
3	20250304	205400	207106321	2985	2985	2985	2985	0
4	20250304	205300	207106321	2985	2985	2985	2985	0
5	20250304	205200	207106321	2985	2985	2985	2985	0
6	20250304	205100	207106321	2985	2985	2985	2985	0
7	20250304	205000	207106321	2985	2985	2985	2985	0
8	20250304	204900	207106321	2985	2985	2985	2985	0
9	20250304	204800	207106321	2985	2985	2985	2985	0
10	20250304	204700	207106321	2985	2985	2985	2985	0
11	20250304	204600	207106321	2985	2985	2985	2985	0
12	20250304	204500	207106321	2985	2985	2985	2985	0
13	20250304	204400	207106321	2985	2985	2985	2985	0
14	20250304	204300	207106321	2985	2985	2985	2985	0
15	20250304	204200	207106321	2985	2985	2985	2985	0
16	20250304	204100	207106321	2985	2985	2985	2985	0
17	20250304	204000	207106321	2985	2985	2985	2985	0
18	20250304	203900	207106321	2985	2985	2985	2985	0
19	20250304	203800	207106321	2985	2985	2985	2985	0
20	20250304	203700	207106321	2985	2985	2985	2985	0
21	20250304	203600	207106321	2985	2985	2985	2985	0
22	20250304	203500	207106321	2985	2985	2985	2985	0
23	20250304	203400	207106321	2985	2985	2985	2985	0
24	20250304	203300	207106321	2985	2985	2985	2985	0
25	20250304	203200	207106321	2985	2985	2985	2985	0
26	20250304	203100	207106321	2985	2985	2985	2985	0
27	20250304	203000	207106321	2985	2985	2985	2985	0
28	20250304	202900	207106321	2985	2985	2985	2985	0
29	20250304	202800	207106321	2985	2985	2985	2985	0
30	20250304	202700	207106321	2985	2985	2985	2985	0
31	20250304	202600	207106321	2985	2985	2985	2985	0
32	20250304	202500	207106321	2985	2985	2985	2985	610
33	20250304	202400	207106321	2985	2985	2985	2985	0
34	20250304	202300	207106321	2985	2985	2985	2985	0
35	20250304	202200	207106321	2985	2985	2985	2985	0
36	20250304	202100	207106321	2985	2985	2985	2985	0
37	20250304	202000	207106321	2985	2985	2985	2985	0
38	20250304	201900	207106321	2985	2985	2985	2985	0
39	20250304	201800	207106321	2985	2985	2985	2985	0
40	20250304	201700	207106321	2985	2985	2985	2985	0
41	20250304	201600	207106321	2985	2985	2985	2985	0
42	20250304	201500	207106321	2985	2985	2985	2985	0
43	20250304	201400	207106321	2985	2985	2985	2985	0
44	20250304	201300	207106321	2985	2985	2985	2985	0
45	20250304	201200	207106321	2985	2985	2985	2985	0
46	20250304	201100	207106321	2985	2985	2985	2985	0
47	20250304	201000	207106321	2985	2985	2985	2985	0
48	20250304	200900	207106321	2985	2985	2985	2985	0
49	20250304	200800	207106321	2985	2985	2985	2985	0
50	20250304	200700	207106321	2985	2985	2985	2985	0
51	20250304	200600	207106321	2985	2985	2985	2985	0
52	20250304	200500	207106321	2985	2985	2985	2985	0
53	20250304	200400	207106321	2985	2985	2985	2985	0
54	20250304	200300	207106321	2985	2985	2985	2985	0
55	20250304	200200	207106321	2985	2985	2985	2985	0
56	20250304	200100	207106321	2985	2985	2985	2985	0
57	20250304	200000	207106321	2985	2985	2985	2985	0
58	20250304	195900	207106321	2985	2985	2985	2985	0
59	20250304	195800	207106321	2985	2985	2985	2985	0
60	20250304	195700	207106321	2985	2985	2985	2985	0
61	20250304	195600	207106321	2985	2985	2985	2985	0
62	20250304	195500	207106321	2985	2985	2985	2985	610
63	20250304	195400	207106321	2985	2985	2985	2985	0
64	20250304	195300	207106321	2985	2985	2985	2985	0
65	20250304	195200	207106321	2985	2985	2985	2985	0
66	20250304	195100	207106321	2985	2985	2985	2985	0
67	20250304	195000	207106321	2985	2985	2985	2985	0
68	20250304	194900	207106321	2985	2985	2985	2985	0
69	20250304	194800	207106321	2985	2985	2985	2985	0
70	20250304	194700	207106321	2985	2985	2985	2985	0
71	20250304	194600	207106321	2985	2985	2985	2985	0
72	20250304	194500	207106321	2985	2985	2985	2985	0
73	20250304	194400	207106321	2985	2985	2985	2985	0
74	20250304	194300	207106321	2985	2985	2985	2985	0
75	20250304	194200	207106321	2985	2985	2985	2985	0
76	20250304	194100	207106321	2985	2985	2985	2985	0
77	20250304	194000	207106321	2985	2985	2985	2985	0
78	20250304	193900	207106321	2985	2985	2985	2985	0
79	20250304	193800	207106321	2985	2985	2985	2985	0
80	20250304	193700	207106321	2985	2985	2985	2985	0
81	20250304	193600	207106321	2985	2985	2985	2985	0
82	20250304	193500	207106321	2985	2985	2985	2985	0
83	20250304	193400	207106321	2985	2985	2985	2985	0
84	20250304	193300	207106321	2985	2985	2985	2985	0
85	20250304	193200	207106321	2985	2985	2985	2985	0
86	20250304	193100	207106321	2985	2985	2985	2985	0
87	20250304	193000	207106321	2985	2985	2985	2985	0
88	20250304	192900	207106321	2985	2985	2985	2985	0
89	20250304	192800	207106321	2985	2985	2985	2985	0
90	20250304	192700	207106321	2985	2985	2985	2985	0
91	20250304	192600	207106321	2985	2985	2985	2985	0
92	20250304	192500	207106321	2985	2985	2985	2985	610
93	20250304	192400	207106321	2985	2985	2985	2985	0
94	20250304	192300	207106321	2985	2985	2985	2985	0
95	20250304	192200	207106321	2985	2985	2985	2985	0
96	20250304	192100	207106321	2985	2985	2985	2985	0
97	20250304	192000	207106321	2985	2985	2985	2985	0
98	20250304	191900	207106321	2985	2985	2985	2985	0
99	20250304	191800	207106321	2985	2985	2985	2985	0
100	20250304	191700	207106321	2985	2985	2985	2985	0
101	20250304	191600	207106321	2985	2985	2985	2985	0
102	20250304	191500	207106321	2985	2985	2985	2985	0
103	20250304	191400	207106321	2985	2985	2985	2985	0
104	20250304	191300	207106321	2985	2985	2985	2985	0
105	20250304	191200	207106321	2985	2985	2985	2985	0
106	20250304	191100	207106321	2985	2985	2985	2985	0
107	20250304	191000	207106321	2985	2985	2985	2985	0
108	20250304	190900	207106321	2985	2985	2985	2985	0
109	20250304	190800	207106321	2985	2985	2985	2985	0
110	20250304	190700	207106321	2985	2985	2985	2985	0
111	20250304	190600	207106321	2985	2985	2985	2985	0
112	20250304	190500	207106321	2985	2985	2985	2985	0
113	20250304	190400	207106321	2985	2985	2985	2985	0
114	20250304	190300	207106321	2985	2985	2985	2985	0
115	20250304	190200	207106321	2985	2985	2985	2985	0
116	20250304	190100	207106321	2985	2985	2985	2985	0
117	20250304	190000	207106321	2985	2985	2985	2985	0
118	20250304	185900	207106321	2985	2985	2985	2985	0
119	20250304	185800	207106321	2985	2985	2985	2985	0
120	20250304	185700	207106321	2985	2985	2985	2985	0
121	20250304	185600	207106321	2985	2985	2985	2985	0
122	20250304	185500	207106321	2985	2985	2985	2985	610
123	20250304	185400	207106321	2985	2985	2985	2985	0
124	20250304	185300	207106321	2985	2985	2985	2985	0
125	20250304	185200	207106321	2985	2985	2985	2985	0
126	20250304	185100	207106321	2985	2985	2985	2985	0
127	20250304	185000	207106321	2985	2985	2985	2985	0
128	20250304	184900	207106321	2985	2985	2985	2985	0
129	20250304	184800	207106321	2985	2985	2985	2985	0
130	20250304	184700	207106321	2985	2985	2985	2985	0
131	20250304	184600	207106321	2985	2985	2985	2985	0
132	20250304	184500	207106321	2985	2985	2985	2985	0
133	20250304	184400	207106321	2985	2985	2985	2985	0
134	20250304	184300	207106321	2985	2985	2985	2985	0
135	20250304	184200	207106321	2985	2985	2985	2985	0
136	20250304	184100	207106321	2985	2985	2985	2985	0
137	20250304	184000	207106321	2985	2985	2985	2985	0
138	20250304	183900	207106321	2985	2985	2985	2985	0
139	20250304	183800	207106321	2985	2985	2985	2985	0
140	20250304	183700	207106321	2985	2985	2985	2985	0
141	20250304	183600	207106321	2985	2985	2985	2985	0
142	20250304	183500	207106321	2985	2985	2985	2985	0
143	20250304	183400	207106321	2985	2985	2985	2985	0
144	20250304	183300	207106321	2985	2985	2985	2985	0
145	20250304	183200	207106321	2985	2985	2985	2985	0
146	20250304	183100	207106321	2985	2985	2985	2985	0
147	20250304	183000	207106321	2985	2985	2985	2985	0
148	20250304	182900	207106321	2985	2985	2985	2985	0
149	20250304	182800	207106321	2985	2985	2985	2985	0
150	20250304	182700	207106321	2985	2985	2985	2985	0
151	20250304	182600	207106321	2985	2985	2985	2985	0
152	20250304	182500	207106321	2985	2985	2985	2985	610
153	20250304	182400	207106321	2985	2985	2985	2985	0
154	20250304	182300	207106321	2985	2985	2985	2985	0
155	20250304	182200	207106321	2985	2985	2985	2985	0
156	20250304	182100	207106321	2985	2985	2985	2985	0
157	20250304	182000	207106321	2985	2985	2985	2985	0
158	20250304	181900	207106321	2985	2985	2985	2985	0
159	20250304	181800	207106321	2985	2985	2985	2985	0
160	20250304	181700	207106321	2985	2985	2985	2985	0
161	20250304	181600	207106321	2985	2985	2985	2985	0
162	20250304	181500	207106321	2985	2985	2985	2985	0
163	20250304	181400	207106321	2985	2985	2985	2985	0
164	20250304	181300	207106321	2985	2985	2985	2985	0
165	20250304	181200	207106321	2985	2985	2985	2985	0
166	20250304	181100	207106321	2985	2985	2985	2985	0
167	20250304	181000	207106321	2985	2985	2985	2985	0
168	20250304	180900	207106321	2985	2985	2985	2985	0
169	20250304	180800	207106321	2985	2985	2985	2985	0
170	20250304	180700	207106321	2985	2985	2985	2985	0
171	20250304	180600	207106321	2985	2985	2985	2985	0
172	20250304	180500	207106321	2985	2985	2985	2985	0
173	20250304	180400	207106321	2985	2985	2985	2985	0
174	20250304	180300	207106321	2985	2985	2985	2985	0
175	20250304	180200	207106321	2985	2985	2985	2985	0
176	20250304	180100	207106321	2985	2985	2985	2985	0
177	20250304	180000	207106321	2985	2985	2985	2985	0
178	20250304	175900	207106321	2985	2985	2985	2985	0
179	20250304	175800	207106321	2985	2985	2985	2985	0
180	20250304	175700	207106321	2985	2985	2985	2985	0
181	20250304	175600	207106321	2985	2985	2985	2985	0
182	20250304	175500	207106321	2985	2985	2985	2985	610
183	20250304	175400	207106321	2985	2985	2985	2985	0
184	20250304	175300	207106321	2985	2985	2985	2985	0
185	20250304	175200	207106321	2985	2985	2985	2985	0
186	20250304	175100	207106321	2985	2985	2985	2985	0
187	20250304	175000	207106321	2985	2985	2985	2985	0
188	20250304	174900	207106321	2985	2985	2985	2985	0
189	20250304	174800	207106321	2985	2985	2985	2985	0
190	20250304	174700	207106321	2985	2985	2985	2985	0
191	20250304	174600	207106321	2985	2985	2985	2985	0
192	20250304	174500	207106321	2985	2985	2985	2985	0
193	20250304	174400	207106321	2985	2985	2985	2985	0
194	20250304	174300	207106321	2985	2985	2985	2985	0
195	20250304	174200	207106321	2985	2985	2985	2985	0
196	20250304	174100	207106321	2985	2985	2985	2985	0
197	20250304	174000	207106321	2985	2985	2985	2985	0
198	20250304	173900	207106321	2985	2985	2985	2985	0
199	20250304	173800	207106321	2985	2985	2985	2985	0
200	20250304	173700	207106321	2985	2985	2985	2985	0
201	20250304	173600	207106321	2985	2985	2985	2985	0
202	20250304	173500	207106321	2985	2985	2985	2985	0
203	20250304	173400	207106321	2985	2985	2985	2985	0
204	20250304	173300	207106321	2985	2985	2985	2985	0
205	20250304	173200	207106321	2985	2985	2985	2985	0
206	20250304	173100	207106321	2985	2985	2985	2985	0
207	20250304	173000	207106321	2985	2985	2985	2985	0
208	20250304	172900	207106321	2985	2985	2985	2985	0
209	20250304	172800	207106321	2985	2985	2985	2985	0
210	20250304	172700	207106321	2985	2985	2985	2985	0
211	20250304	172600	207106321	2985	2985	2985	2985	0
212	20250304	172500	207106321	2985	2985	2985	2985	610
213	20250304	172400	207106321	2985	2985	2985	2985	0
214	20250304	172300	207106321	2985	2985	2985	2985	0
215	20250304	172200	207106321	2985	2985	2985	2985	0
216	20250304	172100	207106321	2985	2985	2985	2985	0
217	20250304	172000	207106321	2985	2985	2985	2985	0
218	20250304	171900	207106321	2985	2985	2985	2985	0
219	20250304	171800	207106321	2985	2985	2985	2985	0
220	20250304	171700	207106321	2985	2985	2985	2985	0
221	20250304	171600	207106321	2985	2985	2985	2985	0
222	20250304	171500	207106321	2985	2985	2985	2985	0
223	20250304	171400	207106321	2985	2985	2985	2985	0
224	20250304	171300	207106321	2985	2985	2985	2985	0
225	20250304	171200	207106321	2985	2985	2985	2985	0
226	20250304	171100	207106321	2985	2985	2985	2985	0
227	20250304	171000	207106321	2985	2985	2985	2985	0
228	20250304	170900	207106321	2985	2985	2985	2985	0
229	20250304	170800	207106321	2985	2985	2985	2985	0
230	20250304	170700	207106321	2985	2985	2985	2985	0
231	20250304	170600	207106321	2985	2985	2985	2985	0
232	20250304	170500	207106321	2985	2985	2985	2985	0
233	20250304	170400	207106321	2985	2985	2985	2985	0
234	20250304	170300	207106321	2985	2985	2985	2985	0
235	20250304	170200	207106321	2985	2985	2985	2985	0
236	20250304	170100	207106321	2985	2985	2985	2985	0
237	20250304	170000	207106321	2985	2985	2985	2985	0
238	20250304	165900	207106321	2985	2985	2985	2985	0
239	20250304	165800	207106321	2985	2985	2985	2985	0
240	20250304	165700	207106321	2985	2985	2985	2985	0
241	20250304	165600	207106321	2985	2985	2985	2985	0
242	20250304	165500	207106321	2985	2985	2985	2985	610
243	20250304	165400	207106321	2985	2985	2985	2985	0
244	20250304	165300	207106321	2985	2985	2985	2985	0
245	20250304	165200	207106321	2985	2985	2985	2985	0
246	20250304	165100	207106321	2985	2985	2985	2985	0
247	20250304	165000	207106321	2985	2985	2985	2985	0
248	20250304	164900	207106321	2985	2985	2985	2985	0
249	20250304	164800	207106321	2985	2985	2985	2985	0
250	20250304	164700	207106321	2985	2985	2985	2985	0
251	20250304	164600	207106321	2985	2985	2985	2985	0
252	20250304	164500	207106321	2985	2985	2985	2985	0
253	20250304	164400	207106321	2985	2985	2985	2985	0
254	20250304	164300	207106321	2985	2985	2985	2985	0
255	20250304	164200	207106321	2985	2985	2985	2985	0
256	20250304	164100	207106321	2985	2985	2985	2985	0
257	20250304	164000	207106321	2985	2985	2985	2985	0
258	20250304	163900	207106321	2985	2985	2985	2985	0
259	20250304	163800	207106321	2985	2985	2985	2985	0
260	20250304	163700	207106321	2985	2985	2985	2985	0
261	20250304	163600	207106321	2985	2985	2985	2985	0
262	20250304	163500	207106321	2985	2985	2985	2985	0
263	20250304	163400	207106321	2985	2985	2985	2985	0
264	20250304	163300	207106321	2985	2985	2985	2985	0
265	20250304	163200	207106321	2985	2985	2985	2985	0
266	20250304	163100	207106321	2985	2985	2985	2985	0
267	20250304	163000	207106321	2985	2985	2985	2985	0
268	20250304	162900	207106321	2985	2985	2985	2985	0
269	20250304	162800	207106321	2985	2985	2985	2985	0
270	20250304	162700	207106321	2985	2985	2985	2985	0
271	20250304	162600	207106321	2985	2985	2985	2985	0
272	20250304	162500	207106321	2985	2985	2985	2985	610
273	20250304	162400	207106321	2985	2985	2985	2985	0
274	20250304	162300	207106321	2985	2985	2985	2985	0
275	20250304	162200	207106321	2985	2985	2985	2985	0
276	20250304	162100	207106321	2985	2985	2985	2985	0
277	20250304	162000	207106321	2985	2985	2985	2985	0
278	20250304	161900	207106321	2985	2985	2985	2985	0
279	20250304	161800	207106321	2985	2985	2985	2985	0
280	20250304	161700	207106321	2985	2985	2985	2985	0
281	20250304	161600	207106321	2985	2985	2985	2985	0
282	20250304	161500	207106321	2985	2985	2985	2985	0
283	20250304	161400	207106321	2985	2985	2985	2985	0
284	20250304	161300	207106321	2985	2985	2985	2985	0
285	20250304	161200	207106321	2985	2985	2985	2985	0
286	20250304	161100	207106321	2985	2985	2985	2985	0
287	20250304	161000	207106321	2985	2985	2985	2985	0
288	20250304	160900	207106321	2985	2985	2985	2985	0
289	20250304	160800	207106321	2985	2985	2985	2985	0
290	20250304	160700	207106321	2985	2985	2985	2985	0
291	20250304	160600	207106321	2985	2985	2985	2985	0
292	20250304	160500	207106321	2985	2985	2985	2985	0
293	20250304	160400	207106321	2985	2985	2985	2985	0
294	20250304	160300	207106321	2985	2985	2985	2985	0
295	20250304	160200	207106321	2985	2985	2985	2985	0
296	20250304	160100	207106321	2985	2985	2985	2985	0
297	20250304	160000	207106321	2985	2985	2985	2985	0
298	20250304	155900	207106321	2985	2985	2985	2985	0
299	20250304	155800	207106321	2985	2985	2985	2985	0
300	20250304	155700	207106321	2985	2985	2985	2985	0
301	20250304	155600	207106321	2985	2985	2985	2985	0
302	20250304	155500	207106321	2985	2985	2985	2985	610
303	20250304	155400	207106321	2985	2985	2985	2985	0
304	20250304	155300	207106321	2985	2985	2985	2985	0
305	20250304	155200	207106321	2985	2985	2985	2985	0
306	20250304	155100	207106321	2985	2985	2985	2985	0
307	20250304	155000	207106321	2985	2985	2985	2985	0
308	20250304	154900	207106321	2985	2985	2985	2985	0
309	20250304	154800	207106321	2985	2985	2985	2985	0
310	20250304	154700	207106321	2985	2985	2985	2985	0
311	20250304	154600	207106321	2985	2985	2985	2985	0
312	20250304	154500	207106321	2985	2985	2985	2985	0
313	20250304	154400	207106321	2985	2985	2985	2985	0
314	20250304	154300	207106321	2985	2985	2985	2985	0
315	20250304	154200	207106321	2985	2985	2985	2985	0
316	20250304	154100	207106321	2985	2985	2985	2985	0
317	20250304	154000	207106321	2985	2985	2985	2985	0
318	20250304	153900	207106321	2985	2985	2985	2985	0
319	20250304	153800	207106321	2985	2985	2985	2985	0
320	20250304	153700	207106321	2985	2985	2985	2985	0
321	20250304	153600	207106321	2985	2985	2985	2985	0
322	20250304	153500	207106321	2985	2985	2985	2985	0
323	20250304	153400	207106321	2985	2985	2985	2985	0
324	20250304	153300	207106321	2985	2985	2985	2985	0
325	20250304	153200	207106321	2985	2985	2985	2985	0
326	20250304	153100	207106321	2985	2985	2985	2985	0
327	20250304	153000	207106321	2985	2985	2985	2985	610
328	20250304	152900	205285471	2975	2975	2975	2975	0
329	20250304	152800	205285471	2975	2975	2975	2975	0
330	20250304	152700	205285471	2975	2975	2975	2975	0
331	20250304	152600	205285471	2975	2975	2975	2975	0
332	20250304	152500	205285471	2975	2975	2975	2975	0
333	20250304	152400	205285471	2975	2975	2975	2975	0
334	20250304	152300	205285471	2975	2975	2975	2975	0
335	20250304	152200	205285471	2975	2975	2975	2975	0
336	20250304	152100	205285471	2975	2975	2975	2975	0
337	20250304	152000	205285471	2975	2975	2975	2975	0
338	20250304	151900	205285471	2975	2975	2975	2975	44
339	20250304	151800	205154571	2975	2975	2975	2975	83
340	20250304	151700	204907646	2975	2980	2980	2975	271
341	20250304	151600	204100126	2980	2980	2980	2980	0
342	20250304	151500	204100126	2980	2970	2980	2970	93
343	20250304	151400	203823906	2980	2975	2980	2975	22
344	20250304	151300	203758451	2980	2980	2980	2980	0
345	20250304	151200	203758451	2980	2980	2980	2980	0
346	20250304	151100	203758451	2980	2980	2980	2980	0
347	20250304	151000	203758451	2980	2980	2980	2980	1
348	20250304	150900	203755471	2975	2970	2975	2970	177
349	20250304	150800	203229356	2975	2975	2975	2975	0
350	20250304	150700	203229356	2975	2975	2975	2975	1
351	20250304	150600	203226381	2975	2975	2975	2975	5
352	20250304	150500	203211506	2975	2975	2975	2975	1
353	20250304	150400	203208531	2975	2975	2975	2975	0
354	20250304	150300	203208531	2975	2975	2975	2975	0
355	20250304	150200	203208531	2975	2970	2975	2970	50
356	20250304	150100	203060026	2970	2970	2970	2970	30
357	20250304	150000	202970926	2970	2970	2970	2970	0
358	20250304	145900	202970926	2970	2970	2970	2970	0
359	20250304	145800	202970926	2970	2970	2970	2970	0
360	20250304	145700	202970926	2970	2970	2970	2970	0
361	20250304	145600	202970926	2970	2970	2970	2970	1
362	20250304	145500	202967956	2970	2970	2970	2970	0
363	20250304	145400	202967956	2970	2970	2970	2970	0
364	20250304	145300	202967956	2970	2970	2970	2970	0
365	20250304	145200	202967956	2970	2970	2970	2970	0
366	20250304	145100	202967956	2970	2970	2970	2970	1
367	20250304	145000	202964986	2965	2965	2965	2965	0
368	20250304	144900	202964986	2965	2965	2965	2965	0
369	20250304	144800	202964986	2965	2970	2970	2965	914
370	20250304	144700	200251646	2975	2975	2975	2975	0
371	20250304	144600	200251646	2975	2975	2975	2975	0
372	20250304	144500	200251646	2975	2975	2975	2975	0
373	20250304	144400	200251646	2975	2975	2975	2975	0
374	20250304	144300	200251646	2975	2975	2975	2975	9
375	20250304	144200	200224871	2975	2975	2975	2975	0
376	20250304	144100	200224871	2975	2975	2975	2975	0
377	20250304	144000	200224871	2975	2975	2975	2975	0
378	20250304	143900	200224871	2975	2975	2975	2975	1
379	20250304	143800	200221896	2975	2975	2975	2975	8
380	20250304	143700	200198096	2975	2975	2975	2975	0
381	20250304	143600	200198096	2975	2975	2975	2975	0
382	20250304	143500	200198096	2975	2975	2975	2975	1
383	20250304	143400	200195121	2970	2970	2970	2970	0
384	20250304	143300	200195121	2970	2975	2975	2970	460
385	20250304	143200	198828916	2975	2975	2975	2975	1
386	20250304	143100	198825941	2975	2975	2975	2975	100
387	20250304	143000	198528441	2975	2975	2975	2975	98
388	20250304	142900	198236891	2980	2980	2980	2980	0
389	20250304	142800	198236891	2980	2980	2980	2980	0
390	20250304	142700	198236891	2980	2980	2980	2980	0
391	20250304	142600	198236891	2980	2980	2980	2980	0
392	20250304	142500	198236891	2980	2980	2980	2980	0
393	20250304	142400	198236891	2980	2980	2980	2980	0
394	20250304	142300	198236891	2980	2980	2980	2980	0
395	20250304	142200	198236891	2980	2970	2980	2970	6
396	20250304	142100	198219061	2970	2970	2970	2970	334
397	20250304	142000	197227081	2980	2975	2980	2975	4
398	20250304	141900	197215176	2975	2975	2975	2975	0
399	20250304	141800	197215176	2975	2975	2975	2975	1
400	20250304	141700	197212201	2975	2975	2975	2975	1
401	20250304	141600	197209226	2975	2975	2975	2975	0
402	20250304	141500	197209226	2975	2975	2975	2975	0
403	20250304	141400	197209226	2975	2970	2975	2970	34
404	20250304	141300	197108241	2975	2975	2975	2975	200
405	20250304	141200	196513241	2975	2975	2975	2975	0
406	20250304	141100	196513241	2975	2970	2975	2970	2
407	20250304	141000	196507296	2970	2975	2975	2970	506
408	20250304	140900	195003951	2975	2975	2975	2975	201
409	20250304	140800	194405976	2975	2975	2975	2975	242
410	20250304	140700	193686026	2975	2975	2975	2975	10
411	20250304	140600	193656276	2975	2975	2975	2975	0
412	20250304	140500	193656276	2975	2975	2975	2975	1
413	20250304	140400	193653301	2970	2970	2970	2970	27
414	20250304	140300	193573111	2975	2975	2975	2975	0
415	20250304	140200	193573111	2975	2975	2975	2975	0
416	20250304	140100	193573111	2975	2975	2975	2975	22
417	20250304	140000	193507661	2975	2975	2975	2975	0
418	20250304	135900	193507661	2975	2975	2975	2975	0
419	20250304	135800	193507661	2975	2975	2975	2975	1
420	20250304	135700	193504686	2970	2970	2970	2970	99
421	20250304	135600	193210656	2970	2970	2970	2970	2
422	20250304	135500	193204716	2970	2965	2970	2965	2
423	20250304	135400	193198781	2965	2965	2965	2965	901
424	20250304	135300	190527316	2970	2970	2970	2970	1
425	20250304	135200	190524346	2970	2970	2970	2970	0
426	20250304	135100	190524346	2970	2965	2970	2965	420
427	20250304	135000	189277046	2970	2970	2970	2970	0
428	20250304	134900	189277046	2970	2970	2970	2970	553
429	20250304	134800	187634636	2980	2980	2980	2980	0
430	20250304	134700	187634636	2980	2980	2980	2980	0
431	20250304	134600	187634636	2980	2980	2980	2980	0
432	20250304	134500	187634636	2980	2975	2980	2970	1201
433	20250304	134400	184066121	2980	2980	2980	2980	9
434	20250304	134300	184039301	2985	2980	2985	2980	212
435	20250304	134200	183406636	2985	2985	2985	2985	0
436	20250304	134100	183406636	2985	2985	2985	2985	1
437	20250304	134000	183403651	2980	2980	2980	2980	94
438	20250304	133900	183123531	2980	2980	2980	2980	1
439	20250304	133800	183120551	2975	2975	2975	2975	0
440	20250304	133700	183120551	2975	2980	2980	2975	75
441	20250304	133600	182897401	2980	2980	2980	2980	100
442	20250304	133500	182599401	2985	2985	2985	2985	0
443	20250304	133400	182599401	2985	2985	2985	2985	1
444	20250304	133300	182596416	2980	2980	2980	2980	0
445	20250304	133200	182596416	2980	2980	2980	2980	126
446	20250304	133100	182220936	2980	2980	2980	2980	0
447	20250304	133000	182220936	2980	2980	2980	2980	50
448	20250304	132900	182071936	2980	2980	2980	2980	0
449	20250304	132800	182071936	2980	2980	2980	2980	0
450	20250304	132700	182071936	2980	2980	2980	2980	204
451	20250304	132600	181464016	2985	2985	2985	2985	0
452	20250304	132500	181464016	2985	2985	2985	2985	198
453	20250304	132400	180872986	2980	2980	2980	2980	0
454	20250304	132300	180872986	2980	2980	2980	2980	400
455	20250304	132200	179680986	2980	2980	2980	2980	206
456	20250304	132100	179067106	2985	2985	2985	2985	0
457	20250304	132000	179067106	2985	2985	2985	2985	0
458	20250304	131900	179067106	2985	2985	2985	2985	0
459	20250304	131800	179067106	2985	2985	2985	2985	0
460	20250304	131700	179067106	2985	2980	2985	2980	334
461	20250304	131600	178071781	2985	2985	2985	2985	0
462	20250304	131500	178071781	2985	2985	2985	2985	1
463	20250304	131400	178068796	2980	2980	2980	2980	89
464	20250304	131300	177803576	2980	2980	2980	2980	0
465	20250304	131200	177803576	2980	2980	2980	2980	6
466	20250304	131100	177785696	2980	2980	2980	2980	30
467	20250304	131000	177696296	2975	2975	2975	2975	0
468	20250304	130900	177696296	2975	2975	2975	2975	0
469	20250304	130800	177696296	2975	2975	2975	2975	0
470	20250304	130700	177696296	2975	2970	2975	2970	1161
471	20250304	130600	174247626	2970	2970	2970	2970	0
472	20250304	130500	174247626	2970	2970	2970	2970	0
473	20250304	130400	174247626	2970	2970	2970	2970	0
474	20250304	130300	174247626	2970	2970	2970	2970	0
475	20250304	130200	174247626	2970	2970	2970	2970	0
476	20250304	130100	174247626	2970	2970	2970	2970	0
477	20250304	130000	174247626	2970	2970	2970	2970	89
478	20250304	125900	173983296	2965	2965	2965	2965	0
479	20250304	125800	173983296	2965	2965	2965	2965	0
480	20250304	125700	173983296	2965	2965	2965	2965	0
481	20250304	125600	173983296	2965	2965	2965	2965	100
482	20250304	125500	173686796	2965	2965	2965	2965	0
483	20250304	125400	173686796	2965	2965	2965	2965	0
484	20250304	125300	173686796	2965	2965	2965	2965	0
485	20250304	125200	173686796	2965	2965	2965	2965	200
486	20250304	125100	173093796	2970	2970	2970	2970	0
487	20250304	125000	173093796	2970	2970	2970	2970	0
488	20250304	124900	173093796	2970	2970	2970	2970	0
489	20250304	124800	173093796	2970	2970	2970	2970	0
490	20250304	124700	173093796	2970	2970	2970	2970	0
491	20250304	124600	173093796	2970	2970	2970	2970	6
492	20250304	124500	173075976	2965	2965	2965	2965	0
493	20250304	124400	173075976	2965	2965	2965	2965	0
494	20250304	124300	173075976	2965	2965	2965	2965	288
495	20250304	124200	172222056	2970	2970	2970	2970	18
496	20250304	124100	172168596	2970	2970	2970	2970	0
497	20250304	124000	172168596	2970	2970	2970	2970	0
498	20250304	123900	172168596	2970	2970	2970	2970	100
499	20250304	123800	171871596	2965	2965	2965	2965	0
500	20250304	123700	171871596	2965	2965	2965	2965	0
501	20250304	123600	171871596	2965	2965	2965	2965	1
502	20250304	123500	171868631	2970	2970	2970	2970	0
503	20250304	123400	171868631	2970	2970	2970	2970	0
504	20250304	123300	171868631	2970	2970	2970	2970	10
505	20250304	123200	171838931	2970	2970	2970	2970	0
506	20250304	123100	171838931	2970	2970	2970	2970	0
507	20250304	123000	171838931	2970	2970	2970	2970	0
508	20250304	122900	171838931	2970	2970	2970	2970	0
509	20250304	122800	171838931	2970	2970	2970	2970	200
510	20250304	122700	171244931	2970	2970	2970	2970	0
511	20250304	122600	171244931	2970	2970	2970	2970	0
512	20250304	122500	171244931	2970	2970	2970	2970	0
513	20250304	122400	171244931	2970	2970	2970	2970	0
514	20250304	122300	171244931	2970	2970	2970	2970	0
515	20250304	122200	171244931	2970	2970	2970	2970	0
516	20250304	122100	171244931	2970	2970	2970	2970	94
517	20250304	122000	170965751	2970	2970	2970	2970	0
518	20250304	121900	170965751	2970	2970	2970	2970	0
519	20250304	121800	170965751	2970	2970	2970	2970	6
520	20250304	121700	170947931	2980	2980	2980	2980	0
521	20250304	121600	170947931	2980	2980	2980	2980	0
522	20250304	121500	170947931	2980	2980	2980	2980	3
523	20250304	121400	170938991	2965	2965	2965	2965	0
524	20250304	121300	170938991	2965	2965	2965	2965	0
525	20250304	121200	170938991	2965	2965	2965	2965	0
526	20250304	121100	170938991	2965	2975	2975	2965	252
527	20250304	121000	170189411	2975	2975	2975	2975	22
528	20250304	120900	170123961	2975	2975	2975	2975	0
529	20250304	120800	170123961	2975	2975	2975	2975	0
530	20250304	120700	170123961	2975	2975	2975	2975	0
531	20250304	120600	170123961	2975	2975	2975	2975	0
532	20250304	120500	170123961	2975	2975	2975	2975	0
533	20250304	120400	170123961	2975	2975	2975	2975	0
534	20250304	120300	170123961	2975	2975	2975	2975	0
535	20250304	120200	170123961	2975	2975	2975	2975	0
536	20250304	120100	170123961	2975	2975	2975	2975	100
537	20250304	120000	169826461	2980	2980	2980	2980	0
538	20250304	115900	169826461	2980	2980	2980	2980	0
539	20250304	115800	169826461	2980	2980	2980	2980	0
540	20250304	115700	169826461	2980	2980	2980	2980	0
541	20250304	115600	169826461	2980	2980	2980	2980	0
542	20250304	115500	169826461	2980	2980	2980	2980	0
543	20250304	115400	169826461	2980	2980	2980	2980	300
544	20250304	115300	168932461	2980	2980	2980	2980	0
545	20250304	115200	168932461	2980	2980	2980	2980	1
546	20250304	115100	168929481	2975	2975	2975	2975	0
547	20250304	115000	168929481	2975	2975	2975	2975	0
548	20250304	114900	168929481	2975	2975	2975	2975	300
549	20250304	114800	168036981	2975	2975	2975	2975	0
550	20250304	114700	168036981	2975	2975	2975	2975	0
551	20250304	114600	168036981	2975	2975	2975	2975	0
552	20250304	114500	168036981	2975	2975	2975	2975	0
553	20250304	114400	168036981	2975	2975	2975	2975	0
554	20250304	114300	168036981	2975	2975	2975	2975	100
555	20250304	114200	167739481	2980	2980	2980	2980	0
556	20250304	114100	167739481	2980	2980	2980	2980	0
557	20250304	114000	167739481	2980	2980	2980	2980	0
558	20250304	113900	167739481	2980	2980	2980	2980	0
559	20250304	113800	167739481	2980	2980	2980	2980	171
560	20250304	113700	167229901	2980	2980	2980	2980	190
561	20250304	113600	166663701	2975	2980	2980	2975	40
562	20250304	113500	166544651	2975	2975	2975	2975	462
563	20250304	113400	165170201	2970	2970	2970	2970	478
564	20250304	113300	163750541	2965	2965	2965	2965	0
565	20250304	113200	163750541	2965	2965	2965	2965	0
566	20250304	113100	163750541	2965	2965	2965	2965	0
567	20250304	113000	163750541	2965	2965	2965	2965	292
568	20250304	112900	162884761	2965	2965	2965	2965	0
569	20250304	112800	162884761	2965	2965	2965	2965	2
570	20250304	112700	162878831	2965	2965	2965	2965	8
571	20250304	112600	162855111	2965	2965	2965	2965	0
572	20250304	112500	162855111	2965	2965	2965	2965	2
573	20250304	112400	162849181	2970	2970	2970	2970	0
574	20250304	112300	162849181	2970	2970	2970	2970	0
575	20250304	112200	162849181	2970	2970	2970	2970	6
576	20250304	112100	162831361	2965	2965	2965	2965	15
577	20250304	112000	162786886	2965	2965	2965	2965	0
578	20250304	111900	162786886	2965	2965	2965	2965	50
579	20250304	111800	162638636	2965	2965	2965	2965	36
580	20250304	111700	162531896	2965	2965	2965	2965	0
581	20250304	111600	162531896	2965	2965	2965	2965	0
582	20250304	111500	162531896	2965	2965	2965	2965	0
583	20250304	111400	162531896	2965	2965	2965	2965	0
584	20250304	111300	162531896	2965	2965	2965	2965	60
585	20250304	111200	162353996	2965	2965	2965	2965	0
586	20250304	111100	162353996	2965	2965	2965	2965	0
587	20250304	111000	162353996	2965	2965	2965	2965	1
588	20250304	110900	162351031	2970	2970	2970	2970	0
589	20250304	110800	162351031	2970	2965	2970	2965	52
590	20250304	110700	162196846	2965	2965	2965	2965	0
591	20250304	110600	162196846	2965	2965	2965	2965	49
592	20250304	110500	162051561	2970	2970	2970	2970	202
593	20250304	110400	161451621	2970	2965	2970	2965	52
594	20250304	110300	161297436	2965	2965	2965	2965	0
595	20250304	110200	161297436	2965	2965	2965	2965	49
596	20250304	110100	161152151	2970	2965	2970	2965	202
597	20250304	110000	160553216	2970	2965	2970	2965	101
598	20250304	105900	160253746	2970	2970	2970	2970	1
599	20250304	105800	160250776	2965	2965	2965	2965	0
600	20250304	105700	160250776	2965	2965	2965	2965	0
601	20250304	105600	160250776	2965	2960	2965	2960	1608
602	20250304	105500	155490696	2960	2960	2960	2960	215
603	20250304	105400	154854296	2960	2960	2960	2960	0
604	20250304	105300	154854296	2960	2955	2960	2955	776
605	20250304	105200	152557366	2960	2960	2960	2960	0
606	20250304	105100	152557366	2960	2960	2960	2960	0
607	20250304	105000	152557366	2960	2950	2960	2950	2
608	20250304	104900	152551456	2960	2950	2960	2950	201
609	20250304	104800	151958496	2960	2950	2960	2950	31
610	20250304	104700	151867036	2950	2950	2950	2950	83
611	20250304	104600	151622186	2950	2950	2950	2950	2461
612	20250304	104500	144362236	2960	2960	2960	2960	0
613	20250304	104400	144362236	2960	2950	2960	2950	601
614	20250304	104300	142586776	2955	2955	2955	2955	0
615	20250304	104200	142586776	2955	2955	2955	2955	0
616	20250304	104100	142586776	2955	2955	2955	2955	0
617	20250304	104000	142586776	2955	2955	2955	2955	0
618	20250304	103900	142586776	2955	2955	2955	2955	0
619	20250304	103800	142586776	2955	2955	2955	2955	0
620	20250304	103700	142586776	2955	2955	2955	2955	0
621	20250304	103600	142586776	2955	2955	2955	2955	0
622	20250304	103500	142586776	2955	2955	2955	2955	0
623	20250304	103400	142586776	2955	2955	2955	2955	651
624	20250304	103300	140663071	2955	2960	2960	2955	215
625	20250304	103200	140027691	2960	2960	2960	2960	872
626	20250304	103100	137446571	2960	2965	2965	2960	1145
627	20250304	103000	134052791	2970	2970	2970	2970	0
628	20250304	102900	134052791	2970	2970	2970	2970	0
629	20250304	102800	134052791	2970	2975	2975	2970	956
630	20250304	102700	131213466	2970	2970	2970	2970	104
631	20250304	102600	130904586	2980	2980	2980	2980	0
632	20250304	102500	130904586	2980	2975	2980	2975	178
633	20250304	102400	130375026	2975	2975	2975	2975	93
634	20250304	102300	130098351	2975	2975	2975	2975	0
635	20250304	102200	130098351	2975	2975	2975	2975	6
636	20250304	102100	130080501	2975	2970	2975	2970	332
637	20250304	102000	129094456	2970	2970	2970	2970	1
638	20250304	101900	129091486	2965	2965	2965	2965	730
639	20250304	101800	126927036	2965	2965	2965	2965	1
640	20250304	101700	126924071	2965	2965	2965	2965	1
641	20250304	101600	126921106	2965	2965	2965	2965	1
642	20250304	101500	126918141	2965	2965	2965	2965	0
643	20250304	101400	126918141	2965	2960	2965	2960	577
644	20250304	101300	125210216	2960	2960	2960	2960	0
645	20250304	101200	125210216	2960	2960	2960	2960	0
646	20250304	101100	125210216	2960	2960	2960	2960	500
647	20250304	101000	123730216	2965	2960	2965	2960	18
648	20250304	100900	123676931	2960	2960	2960	2960	0
649	20250304	100800	123676931	2960	2960	2960	2960	0
650	20250304	100700	123676931	2960	2960	2960	2960	11
651	20250304	100600	123644371	2960	2960	2960	2960	245
652	20250304	100500	122919171	2960	2960	2965	2960	428
653	20250304	100400	121652226	2965	2967	2967	2965	235
654	20250304	100300	120955441	2970	2970	2970	2970	0
655	20250304	100200	120955441	2970	2970	2970	2970	0
656	20250304	100100	120955441	2970	2980	2980	2970	18
657	20250304	100000	120901946	2980	2982	2982	2980	38
658	20250304	095900	120788662	2985	2985	2985	2985	0
659	20250304	095800	120788662	2985	2980	2985	2980	603
660	20250304	095700	118991675	2980	2980	2980	2980	25
661	20250304	095600	118917175	2980	2970	2980	2970	567
662	20250304	095500	117230335	2975	2975	2975	2975	168
663	20250304	095400	116730535	2975	2970	2975	2970	102
664	20250304	095300	116427575	2970	2965	2970	2965	251
665	20250304	095200	115683350	2965	2960	2965	2960	64
666	20250304	095100	115493905	2960	2960	2960	2960	400
667	20250304	095000	114309905	2960	2960	2960	2960	0
668	20250304	094900	114309905	2960	2955	2960	2955	482
669	20250304	094800	112885590	2945	2945	2945	2945	0
670	20250304	094700	112885590	2945	2945	2945	2945	2
671	20250304	094600	112879700	2955	2955	2955	2955	0
672	20250304	094500	112879700	2955	2955	2955	2955	0
673	20250304	094400	112879700	2955	2955	2955	2955	0
674	20250304	094300	112879700	2955	2955	2955	2955	0
675	20250304	094200	112879700	2955	2950	2955	2950	100
676	20250304	094100	112584645	2950	2950	2950	2950	0
677	20250304	094000	112584645	2950	2950	2950	2950	0
678	20250304	093900	112584645	2950	2950	2950	2950	10
679	20250304	093800	112555145	2950	2950	2950	2950	1
680	20250304	093700	112552195	2960	2960	2960	2960	6
681	20250304	093600	112534435	2950	2960	2960	2950	340
682	20250304	093500	111531335	2960	2960	2960	2960	5
683	20250304	093400	111516535	2960	2955	2960	2955	94
684	20250304	093300	111238740	2955	2955	2955	2955	10
685	20250304	093200	111209190	2955	2950	2955	2940	166
686	20250304	093100	110719505	2950	2950	2950	2950	537
687	20250304	093000	109135355	2950	2950	2950	2950	0
688	20250304	092900	109135355	2950	2950	2950	2950	1
689	20250304	092800	109132405	2945	2945	2945	2945	100
690	20250304	092700	108837905	2945	2945	2945	2945	0
691	20250304	092600	108837905	2945	2945	2945	2945	0
692	20250304	092500	108837905	2945	2945	2945	2945	0
693	20250304	092400	108837905	2945	2945	2945	2945	0
694	20250304	092300	108837905	2945	2945	2950	2945	3243
695	20250304	092200	99286340	2945	2945	2945	2945	100
696	20250304	092100	98991840	2935	2935	2935	2935	102
697	20250304	092000	98692470	2940	2940	2940	2940	1831
698	20250304	091900	93309330	2940	2940	2940	2940	118
699	20250304	091800	92962410	2940	2935	2940	2935	54
700	20250304	091700	92803670	2935	2935	2935	2935	0
701	20250304	091600	92803670	2935	2935	2935	2935	0
702	20250304	091500	92803670	2935	2925	2940	2915	1300
703	20250304	091400	89005155	2925	2925	2925	2925	0
704	20250304	091300	89005155	2925	2925	2925	2925	828
705	20250304	091200	86583255	2925	2915	2925	2915	338
706	20250304	091100	85595115	2915	2910	2915	2910	8
707	20250304	091000	85571815	2920	2920	2920	2910	990
708	20250304	090900	82684015	2920	2920	2920	2920	195
709	20250304	090800	82114615	2920	2915	2920	2915	55
710	20250304	090700	81954065	2915	2905	2915	2890	4262
711	20250304	090600	69584505	2910	2895	2910	2890	852
712	20250304	090500	67119685	2900	2930	2930	2895	1144
713	20250304	090400	63802420	2890	2920	2940	2890	2842
714	20250304	090300	55527395	2920	2935	2935	2920	2288
715	20250304	090200	48828500	2965	2965	2965	2965	0
716	20250304	090100	48828500	2965	2965	2965	2965	0
717	20250304	090000	48828500	2965	2930	2965	2930	16664