KissMeData/262260/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210700	120070743	4905	4905	4905	4905	856
3	20250304	210600	120070743	4905	4905	4905	4905	0
4	20250304	210500	120070743	4905	4905	4905	4905	0
5	20250304	210400	120070743	4905	4905	4905	4905	0
6	20250304	210300	120070743	4905	4905	4905	4905	0
7	20250304	210200	120070743	4905	4905	4905	4905	0
8	20250304	210100	120070743	4905	4905	4905	4905	0
9	20250304	210000	120070743	4905	4905	4905	4905	0
10	20250304	205900	120070743	4905	4905	4905	4905	0
11	20250304	205800	120070743	4905	4905	4905	4905	0
12	20250304	205700	120070743	4905	4905	4905	4905	0
13	20250304	205600	120070743	4905	4905	4905	4905	0
14	20250304	205500	120070743	4905	4905	4905	4905	0
15	20250304	205400	120070743	4905	4905	4905	4905	0
16	20250304	205300	120070743	4905	4905	4905	4905	0
17	20250304	205200	120070743	4905	4905	4905	4905	0
18	20250304	205100	120070743	4905	4905	4905	4905	0
19	20250304	205000	120070743	4905	4905	4905	4905	0
20	20250304	204900	120070743	4905	4905	4905	4905	0
21	20250304	204800	120070743	4905	4905	4905	4905	0
22	20250304	204700	120070743	4905	4905	4905	4905	0
23	20250304	204600	120070743	4905	4905	4905	4905	0
24	20250304	204500	120070743	4905	4905	4905	4905	0
25	20250304	204400	120070743	4905	4905	4905	4905	0
26	20250304	204300	120070743	4905	4905	4905	4905	0
27	20250304	204200	120070743	4905	4905	4905	4905	0
28	20250304	204100	120070743	4905	4905	4905	4905	0
29	20250304	204000	120070743	4905	4905	4905	4905	0
30	20250304	203900	120070743	4905	4905	4905	4905	0
31	20250304	203800	120070743	4905	4905	4905	4905	0
32	20250304	203700	120070743	4905	4905	4905	4905	856
33	20250304	203600	120070743	4905	4905	4905	4905	0
34	20250304	203500	120070743	4905	4905	4905	4905	0
35	20250304	203400	120070743	4905	4905	4905	4905	0
36	20250304	203300	120070743	4905	4905	4905	4905	0
37	20250304	203200	120070743	4905	4905	4905	4905	0
38	20250304	203100	120070743	4905	4905	4905	4905	0
39	20250304	203000	120070743	4905	4905	4905	4905	0
40	20250304	202900	120070743	4905	4905	4905	4905	0
41	20250304	202800	120070743	4905	4905	4905	4905	0
42	20250304	202700	120070743	4905	4905	4905	4905	0
43	20250304	202600	120070743	4905	4905	4905	4905	0
44	20250304	202500	120070743	4905	4905	4905	4905	0
45	20250304	202400	120070743	4905	4905	4905	4905	0
46	20250304	202300	120070743	4905	4905	4905	4905	0
47	20250304	202200	120070743	4905	4905	4905	4905	0
48	20250304	202100	120070743	4905	4905	4905	4905	0
49	20250304	202000	120070743	4905	4905	4905	4905	0
50	20250304	201900	120070743	4905	4905	4905	4905	0
51	20250304	201800	120070743	4905	4905	4905	4905	0
52	20250304	201700	120070743	4905	4905	4905	4905	0
53	20250304	201600	120070743	4905	4905	4905	4905	0
54	20250304	201500	120070743	4905	4905	4905	4905	0
55	20250304	201400	120070743	4905	4905	4905	4905	0
56	20250304	201300	120070743	4905	4905	4905	4905	0
57	20250304	201200	120070743	4905	4905	4905	4905	0
58	20250304	201100	120070743	4905	4905	4905	4905	0
59	20250304	201000	120070743	4905	4905	4905	4905	0
60	20250304	200900	120070743	4905	4905	4905	4905	0
61	20250304	200800	120070743	4905	4905	4905	4905	0
62	20250304	200700	120070743	4905	4905	4905	4905	856
63	20250304	200600	120070743	4905	4905	4905	4905	0
64	20250304	200500	120070743	4905	4905	4905	4905	0
65	20250304	200400	120070743	4905	4905	4905	4905	0
66	20250304	200300	120070743	4905	4905	4905	4905	0
67	20250304	200200	120070743	4905	4905	4905	4905	0
68	20250304	200100	120070743	4905	4905	4905	4905	0
69	20250304	200000	120070743	4905	4905	4905	4905	0
70	20250304	195900	120070743	4905	4905	4905	4905	0
71	20250304	195800	120070743	4905	4905	4905	4905	0
72	20250304	195700	120070743	4905	4905	4905	4905	0
73	20250304	195600	120070743	4905	4905	4905	4905	0
74	20250304	195500	120070743	4905	4905	4905	4905	0
75	20250304	195400	120070743	4905	4905	4905	4905	0
76	20250304	195300	120070743	4905	4905	4905	4905	0
77	20250304	195200	120070743	4905	4905	4905	4905	0
78	20250304	195100	120070743	4905	4905	4905	4905	0
79	20250304	195000	120070743	4905	4905	4905	4905	0
80	20250304	194900	120070743	4905	4905	4905	4905	0
81	20250304	194800	120070743	4905	4905	4905	4905	0
82	20250304	194700	120070743	4905	4905	4905	4905	0
83	20250304	194600	120070743	4905	4905	4905	4905	0
84	20250304	194500	120070743	4905	4905	4905	4905	0
85	20250304	194400	120070743	4905	4905	4905	4905	0
86	20250304	194300	120070743	4905	4905	4905	4905	0
87	20250304	194200	120070743	4905	4905	4905	4905	0
88	20250304	194100	120070743	4905	4905	4905	4905	0
89	20250304	194000	120070743	4905	4905	4905	4905	0
90	20250304	193900	120070743	4905	4905	4905	4905	0
91	20250304	193800	120070743	4905	4905	4905	4905	0
92	20250304	193700	120070743	4905	4905	4905	4905	856
93	20250304	193600	120070743	4905	4905	4905	4905	0
94	20250304	193500	120070743	4905	4905	4905	4905	0
95	20250304	193400	120070743	4905	4905	4905	4905	0
96	20250304	193300	120070743	4905	4905	4905	4905	0
97	20250304	193200	120070743	4905	4905	4905	4905	0
98	20250304	193100	120070743	4905	4905	4905	4905	0
99	20250304	193000	120070743	4905	4905	4905	4905	0
100	20250304	192900	120070743	4905	4905	4905	4905	0
101	20250304	192800	120070743	4905	4905	4905	4905	0
102	20250304	192700	120070743	4905	4905	4905	4905	0
103	20250304	192600	120070743	4905	4905	4905	4905	0
104	20250304	192500	120070743	4905	4905	4905	4905	0
105	20250304	192400	120070743	4905	4905	4905	4905	0
106	20250304	192300	120070743	4905	4905	4905	4905	0
107	20250304	192200	120070743	4905	4905	4905	4905	0
108	20250304	192100	120070743	4905	4905	4905	4905	0
109	20250304	192000	120070743	4905	4905	4905	4905	0
110	20250304	191900	120070743	4905	4905	4905	4905	0
111	20250304	191800	120070743	4905	4905	4905	4905	0
112	20250304	191700	120070743	4905	4905	4905	4905	0
113	20250304	191600	120070743	4905	4905	4905	4905	0
114	20250304	191500	120070743	4905	4905	4905	4905	0
115	20250304	191400	120070743	4905	4905	4905	4905	0
116	20250304	191300	120070743	4905	4905	4905	4905	0
117	20250304	191200	120070743	4905	4905	4905	4905	0
118	20250304	191100	120070743	4905	4905	4905	4905	0
119	20250304	191000	120070743	4905	4905	4905	4905	0
120	20250304	190900	120070743	4905	4905	4905	4905	0
121	20250304	190800	120070743	4905	4905	4905	4905	0
122	20250304	190700	120070743	4905	4905	4905	4905	856
123	20250304	190600	120070743	4905	4905	4905	4905	0
124	20250304	190500	120070743	4905	4905	4905	4905	0
125	20250304	190400	120070743	4905	4905	4905	4905	0
126	20250304	190300	120070743	4905	4905	4905	4905	0
127	20250304	190200	120070743	4905	4905	4905	4905	0
128	20250304	190100	120070743	4905	4905	4905	4905	0
129	20250304	190000	120070743	4905	4905	4905	4905	0
130	20250304	185900	120070743	4905	4905	4905	4905	0
131	20250304	185800	120070743	4905	4905	4905	4905	0
132	20250304	185700	120070743	4905	4905	4905	4905	0
133	20250304	185600	120070743	4905	4905	4905	4905	0
134	20250304	185500	120070743	4905	4905	4905	4905	0
135	20250304	185400	120070743	4905	4905	4905	4905	0
136	20250304	185300	120070743	4905	4905	4905	4905	0
137	20250304	185200	120070743	4905	4905	4905	4905	0
138	20250304	185100	120070743	4905	4905	4905	4905	0
139	20250304	185000	120070743	4905	4905	4905	4905	0
140	20250304	184900	120070743	4905	4905	4905	4905	0
141	20250304	184800	120070743	4905	4905	4905	4905	0
142	20250304	184700	120070743	4905	4905	4905	4905	0
143	20250304	184600	120070743	4905	4905	4905	4905	0
144	20250304	184500	120070743	4905	4905	4905	4905	0
145	20250304	184400	120070743	4905	4905	4905	4905	0
146	20250304	184300	120070743	4905	4905	4905	4905	0
147	20250304	184200	120070743	4905	4905	4905	4905	0
148	20250304	184100	120070743	4905	4905	4905	4905	0
149	20250304	184000	120070743	4905	4905	4905	4905	0
150	20250304	183900	120070743	4905	4905	4905	4905	0
151	20250304	183800	120070743	4905	4905	4905	4905	0
152	20250304	183700	120070743	4905	4905	4905	4905	856
153	20250304	183600	120070743	4905	4905	4905	4905	0
154	20250304	183500	120070743	4905	4905	4905	4905	0
155	20250304	183400	120070743	4905	4905	4905	4905	0
156	20250304	183300	120070743	4905	4905	4905	4905	0
157	20250304	183200	120070743	4905	4905	4905	4905	0
158	20250304	183100	120070743	4905	4905	4905	4905	0
159	20250304	183000	120070743	4905	4905	4905	4905	0
160	20250304	182900	120070743	4905	4905	4905	4905	0
161	20250304	182800	120070743	4905	4905	4905	4905	0
162	20250304	182700	120070743	4905	4905	4905	4905	0
163	20250304	182600	120070743	4905	4905	4905	4905	0
164	20250304	182500	120070743	4905	4905	4905	4905	0
165	20250304	182400	120070743	4905	4905	4905	4905	0
166	20250304	182300	120070743	4905	4905	4905	4905	0
167	20250304	182200	120070743	4905	4905	4905	4905	0
168	20250304	182100	120070743	4905	4905	4905	4905	0
169	20250304	182000	120070743	4905	4905	4905	4905	0
170	20250304	181900	120070743	4905	4905	4905	4905	0
171	20250304	181800	120070743	4905	4905	4905	4905	0
172	20250304	181700	120070743	4905	4905	4905	4905	0
173	20250304	181600	120070743	4905	4905	4905	4905	0
174	20250304	181500	120070743	4905	4905	4905	4905	0
175	20250304	181400	120070743	4905	4905	4905	4905	0
176	20250304	181300	120070743	4905	4905	4905	4905	0
177	20250304	181200	120070743	4905	4905	4905	4905	0
178	20250304	181100	120070743	4905	4905	4905	4905	0
179	20250304	181000	120070743	4905	4905	4905	4905	0
180	20250304	180900	120070743	4905	4905	4905	4905	0
181	20250304	180800	120070743	4905	4905	4905	4905	0
182	20250304	180700	120070743	4905	4905	4905	4905	856
183	20250304	180600	120070743	4905	4905	4905	4905	0
184	20250304	180500	120070743	4905	4905	4905	4905	0
185	20250304	180400	120070743	4905	4905	4905	4905	0
186	20250304	180300	120070743	4905	4905	4905	4905	0
187	20250304	180200	120070743	4905	4905	4905	4905	0
188	20250304	180100	120070743	4905	4905	4905	4905	0
189	20250304	180000	120070743	4905	4905	4905	4905	0
190	20250304	175900	120070743	4905	4905	4905	4905	0
191	20250304	175800	120070743	4905	4905	4905	4905	0
192	20250304	175700	120070743	4905	4905	4905	4905	0
193	20250304	175600	120070743	4905	4905	4905	4905	0
194	20250304	175500	120070743	4905	4905	4905	4905	0
195	20250304	175400	120070743	4905	4905	4905	4905	0
196	20250304	175300	120070743	4905	4905	4905	4905	0
197	20250304	175200	120070743	4905	4905	4905	4905	0
198	20250304	175100	120070743	4905	4905	4905	4905	0
199	20250304	175000	120070743	4905	4905	4905	4905	0
200	20250304	174900	120070743	4905	4905	4905	4905	0
201	20250304	174800	120070743	4905	4905	4905	4905	0
202	20250304	174700	120070743	4905	4905	4905	4905	0
203	20250304	174600	120070743	4905	4905	4905	4905	0
204	20250304	174500	120070743	4905	4905	4905	4905	0
205	20250304	174400	120070743	4905	4905	4905	4905	0
206	20250304	174300	120070743	4905	4905	4905	4905	0
207	20250304	174200	120070743	4905	4905	4905	4905	0
208	20250304	174100	120070743	4905	4905	4905	4905	0
209	20250304	174000	120070743	4905	4905	4905	4905	0
210	20250304	173900	120070743	4905	4905	4905	4905	0
211	20250304	173800	120070743	4905	4905	4905	4905	0
212	20250304	173700	120070743	4905	4905	4905	4905	856
213	20250304	173600	120070743	4905	4905	4905	4905	0
214	20250304	173500	120070743	4905	4905	4905	4905	0
215	20250304	173400	120070743	4905	4905	4905	4905	0
216	20250304	173300	120070743	4905	4905	4905	4905	0
217	20250304	173200	120070743	4905	4905	4905	4905	0
218	20250304	173100	120070743	4905	4905	4905	4905	0
219	20250304	173000	120070743	4905	4905	4905	4905	0
220	20250304	172900	120070743	4905	4905	4905	4905	0
221	20250304	172800	120070743	4905	4905	4905	4905	0
222	20250304	172700	120070743	4905	4905	4905	4905	0
223	20250304	172600	120070743	4905	4905	4905	4905	0
224	20250304	172500	120070743	4905	4905	4905	4905	0
225	20250304	172400	120070743	4905	4905	4905	4905	0
226	20250304	172300	120070743	4905	4905	4905	4905	0
227	20250304	172200	120070743	4905	4905	4905	4905	0
228	20250304	172100	120070743	4905	4905	4905	4905	0
229	20250304	172000	120070743	4905	4905	4905	4905	0
230	20250304	171900	120070743	4905	4905	4905	4905	0
231	20250304	171800	120070743	4905	4905	4905	4905	0
232	20250304	171700	120070743	4905	4905	4905	4905	0
233	20250304	171600	120070743	4905	4905	4905	4905	0
234	20250304	171500	120070743	4905	4905	4905	4905	0
235	20250304	171400	120070743	4905	4905	4905	4905	0
236	20250304	171300	120070743	4905	4905	4905	4905	0
237	20250304	171200	120070743	4905	4905	4905	4905	0
238	20250304	171100	120070743	4905	4905	4905	4905	0
239	20250304	171000	120070743	4905	4905	4905	4905	0
240	20250304	170900	120070743	4905	4905	4905	4905	0
241	20250304	170800	120070743	4905	4905	4905	4905	0
242	20250304	170700	120070743	4905	4905	4905	4905	856
243	20250304	170600	120070743	4905	4905	4905	4905	0
244	20250304	170500	120070743	4905	4905	4905	4905	0
245	20250304	170400	120070743	4905	4905	4905	4905	0
246	20250304	170300	120070743	4905	4905	4905	4905	0
247	20250304	170200	120070743	4905	4905	4905	4905	0
248	20250304	170100	120070743	4905	4905	4905	4905	0
249	20250304	170000	120070743	4905	4905	4905	4905	0
250	20250304	165900	120070743	4905	4905	4905	4905	0
251	20250304	165800	120070743	4905	4905	4905	4905	0
252	20250304	165700	120070743	4905	4905	4905	4905	0
253	20250304	165600	120070743	4905	4905	4905	4905	0
254	20250304	165500	120070743	4905	4905	4905	4905	0
255	20250304	165400	120070743	4905	4905	4905	4905	0
256	20250304	165300	120070743	4905	4905	4905	4905	0
257	20250304	165200	120070743	4905	4905	4905	4905	0
258	20250304	165100	120070743	4905	4905	4905	4905	0
259	20250304	165000	120070743	4905	4905	4905	4905	0
260	20250304	164900	120070743	4905	4905	4905	4905	0
261	20250304	164800	120070743	4905	4905	4905	4905	0
262	20250304	164700	120070743	4905	4905	4905	4905	0
263	20250304	164600	120070743	4905	4905	4905	4905	0
264	20250304	164500	120070743	4905	4905	4905	4905	0
265	20250304	164400	120070743	4905	4905	4905	4905	0
266	20250304	164300	120070743	4905	4905	4905	4905	0
267	20250304	164200	120070743	4905	4905	4905	4905	0
268	20250304	164100	120070743	4905	4905	4905	4905	0
269	20250304	164000	120070743	4905	4905	4905	4905	0
270	20250304	163900	120070743	4905	4905	4905	4905	0
271	20250304	163800	120070743	4905	4905	4905	4905	0
272	20250304	163700	120070743	4905	4905	4905	4905	856
273	20250304	163600	120070743	4905	4905	4905	4905	0
274	20250304	163500	120070743	4905	4905	4905	4905	0
275	20250304	163400	120070743	4905	4905	4905	4905	0
276	20250304	163300	120070743	4905	4905	4905	4905	0
277	20250304	163200	120070743	4905	4905	4905	4905	0
278	20250304	163100	120070743	4905	4905	4905	4905	0
279	20250304	163000	120070743	4905	4905	4905	4905	0
280	20250304	162900	120070743	4905	4905	4905	4905	0
281	20250304	162800	120070743	4905	4905	4905	4905	0
282	20250304	162700	120070743	4905	4905	4905	4905	0
283	20250304	162600	120070743	4905	4905	4905	4905	0
284	20250304	162500	120070743	4905	4905	4905	4905	0
285	20250304	162400	120070743	4905	4905	4905	4905	0
286	20250304	162300	120070743	4905	4905	4905	4905	0
287	20250304	162200	120070743	4905	4905	4905	4905	0
288	20250304	162100	120070743	4905	4905	4905	4905	0
289	20250304	162000	120070743	4905	4905	4905	4905	0
290	20250304	161900	120070743	4905	4905	4905	4905	0
291	20250304	161800	120070743	4905	4905	4905	4905	0
292	20250304	161700	120070743	4905	4905	4905	4905	0
293	20250304	161600	120070743	4905	4905	4905	4905	0
294	20250304	161500	120070743	4905	4905	4905	4905	0
295	20250304	161400	120070743	4905	4905	4905	4905	0
296	20250304	161300	120070743	4905	4905	4905	4905	0
297	20250304	161200	120070743	4905	4905	4905	4905	0
298	20250304	161100	120070743	4905	4905	4905	4905	0
299	20250304	161000	120070743	4905	4905	4905	4905	0
300	20250304	160900	120070743	4905	4905	4905	4905	0
301	20250304	160800	120070743	4905	4905	4905	4905	0
302	20250304	160700	120070743	4905	4905	4905	4905	856
303	20250304	160600	120070743	4905	4905	4905	4905	0
304	20250304	160500	120070743	4905	4905	4905	4905	0
305	20250304	160400	120070743	4905	4905	4905	4905	0
306	20250304	160300	120070743	4905	4905	4905	4905	0
307	20250304	160200	120070743	4905	4905	4905	4905	0
308	20250304	160100	120070743	4905	4905	4905	4905	0
309	20250304	160000	120070743	4905	4905	4905	4905	0
310	20250304	155900	120070743	4905	4905	4905	4905	0
311	20250304	155800	120070743	4905	4905	4905	4905	0
312	20250304	155700	120070743	4905	4905	4905	4905	0
313	20250304	155600	120070743	4905	4905	4905	4905	0
314	20250304	155500	120070743	4905	4905	4905	4905	0
315	20250304	155400	120070743	4905	4905	4905	4905	0
316	20250304	155300	120070743	4905	4905	4905	4905	0
317	20250304	155200	120070743	4905	4905	4905	4905	0
318	20250304	155100	120070743	4905	4905	4905	4905	0
319	20250304	155000	120070743	4905	4905	4905	4905	0
320	20250304	154900	120070743	4905	4905	4905	4905	0
321	20250304	154800	120070743	4905	4905	4905	4905	0
322	20250304	154700	120070743	4905	4905	4905	4905	0
323	20250304	154600	120070743	4905	4905	4905	4905	0
324	20250304	154500	120070743	4905	4905	4905	4905	0
325	20250304	154400	120070743	4905	4905	4905	4905	0
326	20250304	154300	120070743	4905	4905	4905	4905	0
327	20250304	154200	120070743	4905	4905	4905	4905	0
328	20250304	154100	120070743	4905	4905	4905	4905	0
329	20250304	154000	120070743	4905	4905	4905	4905	0
330	20250304	153900	120070743	4905	4905	4905	4905	0
331	20250304	153800	120070743	4905	4905	4905	4905	0
332	20250304	153700	120070743	4905	4905	4905	4905	856
333	20250304	153600	120070743	4905	4905	4905	4905	0
334	20250304	153500	120070743	4905	4905	4905	4905	0
335	20250304	153400	120070743	4905	4905	4905	4905	0
336	20250304	153300	120070743	4905	4905	4905	4905	0
337	20250304	153200	120070743	4905	4905	4905	4905	0
338	20250304	153100	120070743	4905	4905	4905	4905	0
339	20250304	153000	120070743	4905	4905	4905	4905	856
340	20250304	152900	115872063	4900	4900	4900	4900	0
341	20250304	152800	115872063	4900	4900	4900	4900	0
342	20250304	152700	115872063	4900	4900	4900	4900	0
343	20250304	152600	115872063	4900	4900	4900	4900	0
344	20250304	152500	115872063	4900	4900	4900	4900	0
345	20250304	152400	115872063	4900	4900	4900	4900	0
346	20250304	152300	115872063	4900	4900	4900	4900	0
347	20250304	152200	115872063	4900	4900	4900	4900	0
348	20250304	152100	115872063	4900	4900	4900	4900	0
349	20250304	152000	115872063	4900	4900	4900	4900	0
350	20250304	151900	115872063	4900	4900	4900	4900	739
351	20250304	151800	112250963	4925	4920	4925	4920	2
352	20250304	151700	112241118	4900	4900	4900	4900	0
353	20250304	151600	112241118	4900	4900	4900	4900	0
354	20250304	151500	112241118	4900	4900	4900	4900	170
355	20250304	151400	111408118	4900	4900	4900	4900	227
356	20250304	151300	110295818	4930	4930	4930	4930	20
357	20250304	151200	110197218	4930	4925	4930	4925	101
358	20250304	151100	109699788	4925	4930	4930	4925	25
359	20250304	151000	109576658	4925	4925	4925	4925	0
360	20250304	150900	109576658	4925	4925	4925	4925	368
361	20250304	150800	107764258	4935	4935	4935	4935	40
362	20250304	150700	107566858	4935	4935	4935	4935	0
363	20250304	150600	107566858	4935	4935	4935	4935	0
364	20250304	150500	107566858	4935	4930	4935	4930	134
365	20250304	150400	106906223	4925	4925	4925	4925	0
366	20250304	150300	106906223	4925	4925	4925	4925	32
367	20250304	150200	106748623	4925	4925	4925	4925	112
368	20250304	150100	106197023	4925	4925	4925	4925	300
369	20250304	150000	104719523	4925	4925	4925	4925	0
370	20250304	145900	104719523	4925	4925	4925	4925	0
371	20250304	145800	104719523	4925	4925	4925	4925	0
372	20250304	145700	104719523	4925	4925	4925	4925	8
373	20250304	145600	104680123	4925	4925	4925	4925	0
374	20250304	145500	104680123	4925	4925	4925	4925	0
375	20250304	145400	104680123	4925	4925	4925	4925	0
376	20250304	145300	104680123	4925	4925	4925	4925	0
377	20250304	145200	104680123	4925	4925	4925	4925	1
378	20250304	145100	104675198	4925	4925	4925	4925	0
379	20250304	145000	104675198	4925	4925	4925	4925	0
380	20250304	144900	104675198	4925	4925	4925	4925	0
381	20250304	144800	104675198	4925	4895	4925	4895	3
382	20250304	144700	104660483	4890	4890	4890	4890	1
383	20250304	144600	104655593	4925	4925	4925	4925	99
384	20250304	144500	104168018	4925	4925	4925	4925	1
385	20250304	144400	104163093	4925	4925	4925	4925	0
386	20250304	144300	104163093	4925	4925	4925	4925	0
387	20250304	144200	104163093	4925	4905	4925	4905	10
388	20250304	144100	104114023	4875	4875	4875	4875	0
389	20250304	144000	104114023	4875	4910	4910	4875	539
390	20250304	143900	101482433	4925	4925	4925	4925	0
391	20250304	143800	101482433	4925	4925	4925	4925	0
392	20250304	143700	101482433	4925	4925	4925	4925	0
393	20250304	143600	101482433	4925	4925	4925	4925	0
394	20250304	143500	101482433	4925	4925	4925	4925	0
395	20250304	143400	101482433	4925	4925	4925	4925	320
396	20250304	143300	99906433	4925	4925	4925	4925	0
397	20250304	143200	99906433	4925	4925	4925	4925	0
398	20250304	143100	99906433	4925	4900	4925	4900	561
399	20250304	143000	97147448	4900	4900	4900	4900	0
400	20250304	142900	97147448	4900	4902	4902	4900	3
401	20250304	142800	97132746	4895	4895	4895	4895	20
402	20250304	142700	97034846	4900	4900	4900	4900	200
403	20250304	142600	96054846	4900	4900	4900	4900	0
404	20250304	142500	96054846	4900	4902	4902	4900	3
405	20250304	142400	96040142	4890	4890	4890	4890	0
406	20250304	142300	96040142	4890	4890	4890	4890	0
407	20250304	142200	96040142	4890	4890	4890	4890	100
408	20250304	142100	95551142	4885	4885	4885	4885	4
409	20250304	142000	95531602	4885	4885	4885	4885	0
410	20250304	141900	95531602	4885	4877	4885	4870	20
411	20250304	141800	95434117	4885	4885	4885	4885	0
412	20250304	141700	95434117	4885	4885	4885	4885	1
413	20250304	141600	95429232	4890	4900	4900	4850	3003
414	20250304	141500	80813027	4900	4905	4905	4900	511
415	20250304	141400	78308632	4925	4915	4925	4905	1075
416	20250304	141300	73029462	4930	4930	4930	4930	0
417	20250304	141200	73029462	4930	4930	4930	4930	0
418	20250304	141100	73029462	4930	4930	4930	4930	1
419	20250304	141000	73024532	4920	4920	4920	4920	0
420	20250304	140900	73024532	4920	4920	4920	4920	28
421	20250304	140800	72886772	4920	4920	4920	4920	0
422	20250304	140700	72886772	4920	4920	4920	4920	0
423	20250304	140600	72886772	4920	4920	4920	4920	24
424	20250304	140500	72768692	4920	4920	4920	4920	115
425	20250304	140400	72202892	4925	4925	4925	4925	100
426	20250304	140300	71710392	4925	4925	4925	4925	7
427	20250304	140200	71675917	4925	4925	4925	4925	267
428	20250304	140100	70360942	4940	4935	4940	4930	15
429	20250304	140000	70286922	4940	4940	4940	4940	0
430	20250304	135900	70286922	4940	4940	4940	4940	120
431	20250304	135800	69694122	4940	4940	4940	4940	0
432	20250304	135700	69694122	4940	4940	4940	4940	14
433	20250304	135600	69624962	4940	4940	4940	4940	20
434	20250304	135500	69526162	4930	4930	4930	4930	2
435	20250304	135400	69516302	4930	4930	4930	4930	4
436	20250304	135300	69496582	4930	4930	4930	4930	2
437	20250304	135200	69486722	4930	4930	4930	4930	1
438	20250304	135100	69481792	4930	4940	4940	4930	2
439	20250304	135000	69471922	4930	4930	4930	4930	1
440	20250304	134900	69466992	4935	4930	4935	4930	121
441	20250304	134800	68869862	4935	4935	4935	4935	0
442	20250304	134700	68869862	4935	4935	4935	4935	0
443	20250304	134600	68869862	4935	4935	4935	4935	120
444	20250304	134500	68277662	4935	4935	4935	4935	0
445	20250304	134400	68277662	4935	4935	4935	4935	1
446	20250304	134300	68272727	4930	4930	4930	4930	30
447	20250304	134200	68124827	4930	4930	4930	4930	100
448	20250304	134100	67631827	4930	4930	4930	4930	4
449	20250304	134000	67612107	4925	4930	4930	4925	40
450	20250304	133900	67415092	4935	4930	4935	4930	31
451	20250304	133800	67262112	4935	4935	4935	4935	10
452	20250304	133700	67212762	4935	4935	4935	4935	1
453	20250304	133600	67207827	4930	4930	4935	4930	42
454	20250304	133500	67000762	4935	4930	4935	4930	11
455	20250304	133400	66946527	4935	4935	4935	4935	2
456	20250304	133300	66936657	4930	4930	4930	4930	950
457	20250304	133200	62253157	4960	4960	4960	4960	0
458	20250304	133100	62253157	4960	4960	4960	4960	0
459	20250304	133000	62253157	4960	4960	4960	4960	0
460	20250304	132900	62253157	4960	4910	4960	4910	12
461	20250304	132800	62193817	4905	4905	4905	4905	1
462	20250304	132700	62188912	4935	4935	4935	4935	0
463	20250304	132600	62188912	4935	4930	4935	4910	942
464	20250304	132500	57557822	4930	4930	4945	4930	7
465	20250304	132400	57523287	4950	4940	4950	4935	3
466	20250304	132300	57508462	4925	4925	4925	4925	0
467	20250304	132200	57508462	4925	4920	4925	4920	458
468	20250304	132100	55253102	4920	4982	4982	4920	2343
469	20250304	132000	43667607	5000	5000	5000	5000	0
470	20250304	131900	43667607	5000	5000	5000	5000	0
471	20250304	131800	43667607	5000	5000	5000	5000	0
472	20250304	131700	43667607	5000	5000	5000	5000	0
473	20250304	131600	43667607	5000	5000	5000	5000	0
474	20250304	131500	43667607	5000	5000	5000	5000	0
475	20250304	131400	43667607	5000	5000	5000	5000	0
476	20250304	131300	43667607	5000	5000	5000	5000	0
477	20250304	131200	43667607	5000	5000	5000	5000	0
478	20250304	131100	43667607	5000	5000	5000	5000	0
479	20250304	131000	43667607	5000	5000	5000	5000	1
480	20250304	130900	43662607	5000	5000	5000	5000	0
481	20250304	130800	43662607	5000	5000	5000	5000	0
482	20250304	130700	43662607	5000	5000	5000	5000	0
483	20250304	130600	43662607	5000	5000	5000	5000	0
484	20250304	130500	43662607	5000	5000	5000	5000	195
485	20250304	130400	42687607	5000	5000	5000	5000	1
486	20250304	130300	42682607	4970	4970	4970	4970	0
487	20250304	130200	42682607	4970	4970	4970	4970	10
488	20250304	130100	42632907	5000	5000	5000	5000	0
489	20250304	130000	42632907	5000	5000	5000	5000	0
490	20250304	125900	42632907	5000	5000	5000	5000	0
491	20250304	125800	42632907	5000	5000	5000	5000	0
492	20250304	125700	42632907	5000	5000	5000	5000	5
493	20250304	125600	42607907	5000	5000	5000	5000	40
494	20250304	125500	42407907	5000	5000	5000	5000	1
495	20250304	125400	42402907	4970	4970	4970	4970	2
496	20250304	125300	42392967	4970	4970	4970	4970	0
497	20250304	125200	42392967	4970	4970	4970	4970	0
498	20250304	125100	42392967	4970	4975	4975	4970	200
499	20250304	125000	41398497	4975	4975	4975	4975	0
500	20250304	124900	41398497	4975	4975	4975	4975	0
501	20250304	124800	41398497	4975	4975	4975	4975	0
502	20250304	124700	41398497	4975	4975	4975	4975	0
503	20250304	124600	41398497	4975	4975	4975	4975	0
504	20250304	124500	41398497	4975	4975	4975	4975	0
505	20250304	124400	41398497	4975	4975	4975	4975	0
506	20250304	124300	41398497	4975	4975	4975	4975	0
507	20250304	124200	41398497	4975	4975	4975	4975	0
508	20250304	124100	41398497	4975	4975	4975	4975	3
509	20250304	124000	41383572	4980	4980	4980	4980	0
510	20250304	123900	41383572	4980	4980	4980	4980	0
511	20250304	123800	41383572	4980	4980	4980	4980	26
512	20250304	123700	41254092	4980	4985	4985	4980	35
513	20250304	123600	41079642	4980	4980	4980	4980	111
514	20250304	123500	40526862	4980	4985	4985	4980	3
515	20250304	123400	40511917	5010	5010	5010	5010	0
516	20250304	123300	40511917	5010	5010	5010	5010	0
517	20250304	123200	40511917	5010	5010	5010	5010	0
518	20250304	123100	40511917	5010	5010	5010	5010	0
519	20250304	123000	40511917	5010	5010	5010	5010	0
520	20250304	122900	40511917	5010	5010	5010	5010	0
521	20250304	122800	40511917	5010	4985	5010	4985	33
522	20250304	122700	40347387	4985	4985	4985	4985	1
523	20250304	122600	40342402	4985	4985	4985	4985	0
524	20250304	122500	40342402	4985	4985	4985	4985	1
525	20250304	122400	40337417	4982	4982	4982	4982	1
526	20250304	122300	40332435	4980	4980	4980	4980	0
527	20250304	122200	40332435	4980	4980	4980	4980	0
528	20250304	122100	40332435	4980	4985	4985	4980	27
529	20250304	122000	40197875	4985	4985	4985	4985	0
530	20250304	121900	40197875	4985	4985	4985	4985	0
531	20250304	121800	40197875	4985	4985	4985	4985	0
532	20250304	121700	40197875	4985	4985	4985	4985	0
533	20250304	121600	40197875	4985	4985	4985	4985	0
534	20250304	121500	40197875	4985	4985	4985	4985	0
535	20250304	121400	40197875	4985	4990	4990	4985	29
536	20250304	121300	40053255	4990	4990	4990	4990	10
537	20250304	121200	40003355	5010	5010	5010	5010	1
538	20250304	121100	39998345	4985	4985	4985	4985	93
539	20250304	121000	39534740	5010	5010	5010	5010	1
540	20250304	120900	39529730	4985	4985	4985	4985	0
541	20250304	120800	39529730	4985	4985	4985	4985	25
542	20250304	120700	39405105	5010	5010	5010	5010	0
543	20250304	120600	39405105	5010	5010	5010	5010	0
544	20250304	120500	39405105	5010	5010	5010	5010	1
545	20250304	120400	39400095	5010	5010	5010	5010	0
546	20250304	120300	39400095	5010	5010	5010	5010	0
547	20250304	120200	39400095	5010	5010	5010	5010	1
548	20250304	120100	39395085	5010	5010	5010	5010	0
549	20250304	120000	39395085	5010	5010	5010	5010	5
550	20250304	115900	39370035	4985	4985	4985	4985	0
551	20250304	115800	39370035	4985	4985	4985	4985	0
552	20250304	115700	39370035	4985	4985	4985	4985	0
553	20250304	115600	39370035	4985	4985	4985	4985	0
554	20250304	115500	39370035	4985	4985	4985	4985	1
555	20250304	115400	39365050	5010	5010	5010	5010	0
556	20250304	115300	39365050	5010	5010	5010	5010	0
557	20250304	115200	39365050	5010	5010	5010	5010	1
558	20250304	115100	39360040	4985	4985	4985	4985	0
559	20250304	115000	39360040	4985	4995	4995	4985	500
560	20250304	114900	36864340	4995	4995	4995	4995	0
561	20250304	114800	36864340	4995	4995	4995	4995	0
562	20250304	114700	36864340	4995	4995	4995	4995	0
563	20250304	114600	36864340	4995	4995	4995	4995	0
564	20250304	114500	36864340	4995	4995	4995	4995	0
565	20250304	114400	36864340	4995	4995	4995	4995	0
566	20250304	114300	36864340	4995	4995	4995	4995	0
567	20250304	114200	36864340	4995	4995	4995	4995	0
568	20250304	114100	36864340	4995	4995	4995	4995	0
569	20250304	114000	36864340	4995	4995	4995	4995	0
570	20250304	113900	36864340	4995	4995	4995	4995	0
571	20250304	113800	36864340	4995	4995	4995	4995	0
572	20250304	113700	36864340	4995	4995	4995	4995	0
573	20250304	113600	36864340	4995	4995	4995	4995	46
574	20250304	113500	36634570	5000	5000	5000	5000	53
575	20250304	113400	36369570	5000	5000	5000	5000	0
576	20250304	113300	36369570	5000	4995	5000	4995	227
577	20250304	113200	35234670	4995	4995	4995	4995	0
578	20250304	113100	35234670	4995	4995	4995	4995	0
579	20250304	113000	35234670	4995	4995	4995	4995	0
580	20250304	112900	35234670	4995	4995	4995	4995	1
581	20250304	112800	35229675	5000	5000	5000	5000	0
582	20250304	112700	35229675	5000	5000	5000	5000	0
583	20250304	112600	35229675	5000	5000	5000	5000	0
584	20250304	112500	35229675	5000	5000	5000	5000	0
585	20250304	112400	35229675	5000	5000	5000	5000	0
586	20250304	112300	35229675	5000	5000	5000	5000	0
587	20250304	112200	35229675	5000	5000	5000	5000	0
588	20250304	112100	35229675	5000	5000	5000	5000	30
589	20250304	112000	35079675	5000	5000	5000	5000	0
590	20250304	111900	35079675	5000	5000	5000	5000	0
591	20250304	111800	35079675	5000	5000	5000	5000	0
592	20250304	111700	35079675	5000	5000	5000	5000	0
593	20250304	111600	35079675	5000	5000	5000	5000	3
594	20250304	111500	35064675	4990	4990	4990	4990	0
595	20250304	111400	35064675	4990	4990	4990	4990	0
596	20250304	111300	35064675	4990	4990	4990	4990	0
597	20250304	111200	35064675	4990	4990	4990	4990	0
598	20250304	111100	35064675	4990	5000	5000	4990	4
599	20250304	111000	35044695	5010	5010	5010	5010	0
600	20250304	110900	35044695	5010	5010	5010	5010	0
601	20250304	110800	35044695	5010	5010	5010	5010	0
602	20250304	110700	35044695	5010	5010	5010	5010	0
603	20250304	110600	35044695	5010	5010	5010	5010	40
604	20250304	110500	34844295	5010	5010	5010	5010	0
605	20250304	110400	34844295	5010	5010	5010	5010	0
606	20250304	110300	34844295	5010	5010	5010	5010	0
607	20250304	110200	34844295	5010	5010	5010	5010	0
608	20250304	110100	34844295	5010	5010	5010	5010	0
609	20250304	110000	34844295	5010	5010	5010	5010	0
610	20250304	105900	34844295	5010	5010	5010	5010	34
611	20250304	105800	34673955	4995	4995	4995	4995	0
612	20250304	105700	34673955	4995	4995	4995	4995	2
613	20250304	105600	34663965	4995	4995	4995	4995	9
614	20250304	105500	34619010	5010	5010	5010	5010	0
615	20250304	105400	34619010	5010	5010	5010	5010	0
616	20250304	105300	34619010	5010	5010	5010	5010	0
617	20250304	105200	34619010	5010	5010	5010	5010	0
618	20250304	105100	34619010	5010	5010	5010	5010	0
619	20250304	105000	34619010	5010	5010	5010	5010	0
620	20250304	104900	34619010	5010	5010	5010	5010	0
621	20250304	104800	34619010	5010	5010	5010	5010	0
622	20250304	104700	34619010	5010	5010	5010	5010	0
623	20250304	104600	34619010	5010	5010	5010	5010	0
624	20250304	104500	34619010	5010	5010	5010	5010	0
625	20250304	104400	34619010	5010	5010	5010	5010	0
626	20250304	104300	34619010	5010	5010	5010	5010	0
627	20250304	104200	34619010	5010	5010	5010	5010	0
628	20250304	104100	34619010	5010	5010	5010	5010	0
629	20250304	104000	34619010	5010	5010	5010	5010	0
630	20250304	103900	34619010	5010	5010	5010	5010	0
631	20250304	103800	34619010	5010	5010	5010	5010	20
632	20250304	103700	34518810	5010	5010	5010	5010	1
633	20250304	103600	34513800	5010	5010	5010	5010	0
634	20250304	103500	34513800	5010	5010	5010	5010	0
635	20250304	103400	34513800	5010	5010	5010	5010	0
636	20250304	103300	34513800	5010	5010	5010	5010	0
637	20250304	103200	34513800	5010	5010	5010	5010	5
638	20250304	103100	34488750	5010	5010	5010	5010	0
639	20250304	103000	34488750	5010	5010	5010	5010	1
640	20250304	102900	34483740	4995	4995	4995	4995	100
641	20250304	102800	33984240	4970	4985	4985	4970	344
642	20250304	102700	32270345	4985	5030	5030	4985	750
643	20250304	102600	28527690	5030	5030	5030	5030	2
644	20250304	102500	28517630	5060	5060	5060	5060	2
645	20250304	102400	28507510	5060	5060	5060	5060	0
646	20250304	102300	28507510	5060	5060	5060	5060	0
647	20250304	102200	28507510	5060	5060	5060	5060	1
648	20250304	102100	28502450	5060	5060	5060	5060	0
649	20250304	102000	28502450	5060	5060	5060	5060	0
650	20250304	101900	28502450	5060	5060	5060	5060	20
651	20250304	101800	28401250	5060	5060	5060	5060	0
652	20250304	101700	28401250	5060	5060	5060	5060	1
653	20250304	101600	28396190	5030	5030	5030	5030	1
654	20250304	101500	28391160	5060	5060	5060	5060	0
655	20250304	101400	28391160	5060	5060	5060	5060	0
656	20250304	101300	28391160	5060	5060	5060	5060	0
657	20250304	101200	28391160	5060	5060	5060	5060	0
658	20250304	101100	28391160	5060	5060	5060	5060	2
659	20250304	101000	28381040	5070	5070	5070	5070	0
660	20250304	100900	28381040	5070	5070	5070	5070	0
661	20250304	100800	28381040	5070	5070	5070	5070	0
662	20250304	100700	28381040	5070	5070	5070	5070	0
663	20250304	100600	28381040	5070	5070	5070	5070	0
664	20250304	100500	28381040	5070	5070	5070	5070	0
665	20250304	100400	28381040	5070	5070	5070	5070	0
666	20250304	100300	28381040	5070	5070	5070	5070	0
667	20250304	100200	28381040	5070	5070	5070	5070	0
668	20250304	100100	28381040	5070	5070	5070	5070	21
669	20250304	100000	28274570	5070	5070	5070	5070	0
670	20250304	095900	28274570	5070	5070	5070	5070	1
671	20250304	095800	28269500	5070	5070	5070	5070	0
672	20250304	095700	28269500	5070	5070	5070	5070	6
673	20250304	095600	28239080	5070	5070	5070	5070	27
674	20250304	095500	28102190	5070	5070	5070	5070	1
675	20250304	095400	28097120	5070	5060	5070	5060	26
676	20250304	095300	27965550	5020	5020	5020	5020	0
677	20250304	095200	27965550	5020	5020	5020	5020	0
678	20250304	095100	27965550	5020	5020	5020	5020	0
679	20250304	095000	27965550	5020	5020	5020	5020	0
680	20250304	094900	27965550	5020	5020	5020	5020	4
681	20250304	094800	27945470	5020	5020	5020	5020	0
682	20250304	094700	27945470	5020	5020	5020	5020	0
683	20250304	094600	27945470	5020	5020	5020	5020	22
684	20250304	094500	27835030	5010	5010	5010	5010	0
685	20250304	094400	27835030	5010	5010	5010	5010	0
686	20250304	094300	27835030	5010	5010	5010	5010	0
687	20250304	094200	27835030	5010	5010	5010	5010	9
688	20250304	094100	27789940	5070	5070	5070	5070	0
689	20250304	094000	27789940	5070	5070	5070	5070	0
690	20250304	093900	27789940	5070	5070	5070	5070	0
691	20250304	093800	27789940	5070	5070	5070	5070	0
692	20250304	093700	27789940	5070	5070	5070	5070	1
693	20250304	093600	27784870	4990	5040	5040	4990	150
694	20250304	093500	27035525	5100	5100	5100	5100	1
695	20250304	093400	27030425	5030	5030	5030	5030	30
696	20250304	093300	26879525	5020	5020	5020	5020	103
697	20250304	093200	26362465	5010	5030	5030	5010	578
698	20250304	093100	23460345	5120	5120	5120	5120	10
699	20250304	093000	23409145	5120	5020	5120	5020	728
700	20250304	092900	19754285	5020	5020	5020	5020	1
701	20250304	092800	19749265	4990	4990	4990	4990	0
702	20250304	092700	19749265	4990	5000	5000	4990	97
703	20250304	092600	19265195	5020	4985	5020	4985	102
704	20250304	092500	18756690	5020	5020	5020	5020	1
705	20250304	092400	18751670	4985	5010	5010	4985	391
706	20250304	092300	16793825	4995	4995	4995	4995	4
707	20250304	092200	16773845	4990	4975	4990	4975	134
708	20250304	092100	16106275	4975	4975	4975	4975	104
709	20250304	092000	15588875	4975	4950	4975	4950	20
710	20250304	091900	15489475	4930	4940	4940	4930	600
711	20250304	091800	12528270	4975	4975	4975	4975	100
712	20250304	091700	12030770	4980	4980	4980	4980	0
713	20250304	091600	12030770	4980	4980	4980	4980	0
714	20250304	091500	12030770	4980	4980	4980	4980	0
715	20250304	091400	12030770	4980	4980	4980	4980	0
716	20250304	091300	12030770	4980	4980	4980	4980	30
717	20250304	091200	11881370	4980	4995	4995	4980	518
718	20250304	091100	9301715	4915	4930	4940	4915	1044
719	20250304	091000	4162870	5010	5010	5010	5010	0
720	20250304	090900	4162870	5010	5010	5010	5010	1
721	20250304	090800	4157860	5010	5010	5010	5010	0
722	20250304	090700	4157860	5010	5010	5010	5010	1
723	20250304	090600	4152850	4925	4960	4960	4925	8
724	20250304	090500	4113395	4980	4980	4980	4980	0
725	20250304	090400	4113395	4980	5010	5010	4925	346
726	20250304	090300	2395150	5010	5030	5030	5010	73
727	20250304	090200	2027980	5050	5060	5060	5050	370
728	20250304	090100	159280	5130	5130	5130	5130	0
729	20250304	090000	159280	5130	5140	5140	5130	31