KissMeData/015710/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190300	297380435	4120	4120	4120	4120	1177
3	20250304	190200	297380435	4120	4120	4120	4120	0
4	20250304	190100	297380435	4120	4120	4120	4120	0
5	20250304	190000	297380435	4120	4120	4120	4120	0
6	20250304	185900	297380435	4120	4120	4120	4120	0
7	20250304	185800	297380435	4120	4120	4120	4120	0
8	20250304	185700	297380435	4120	4120	4120	4120	0
9	20250304	185600	297380435	4120	4120	4120	4120	0
10	20250304	185500	297380435	4120	4120	4120	4120	0
11	20250304	185400	297380435	4120	4120	4120	4120	0
12	20250304	185300	297380435	4120	4120	4120	4120	0
13	20250304	185200	297380435	4120	4120	4120	4120	0
14	20250304	185100	297380435	4120	4120	4120	4120	0
15	20250304	185000	297380435	4120	4120	4120	4120	0
16	20250304	184900	297380435	4120	4120	4120	4120	0
17	20250304	184800	297380435	4120	4120	4120	4120	0
18	20250304	184700	297380435	4120	4120	4120	4120	0
19	20250304	184600	297380435	4120	4120	4120	4120	0
20	20250304	184500	297380435	4120	4120	4120	4120	0
21	20250304	184400	297380435	4120	4120	4120	4120	0
22	20250304	184300	297380435	4120	4120	4120	4120	0
23	20250304	184200	297380435	4120	4120	4120	4120	0
24	20250304	184100	297380435	4120	4120	4120	4120	0
25	20250304	184000	297380435	4120	4120	4120	4120	0
26	20250304	183900	297380435	4120	4120	4120	4120	0
27	20250304	183800	297380435	4120	4120	4120	4120	0
28	20250304	183700	297380435	4120	4120	4120	4120	0
29	20250304	183600	297380435	4120	4120	4120	4120	0
30	20250304	183500	297380435	4120	4120	4120	4120	0
31	20250304	183400	297380435	4120	4120	4120	4120	0
32	20250304	183300	297380435	4120	4120	4120	4120	1177
33	20250304	183200	297380435	4120	4120	4120	4120	0
34	20250304	183100	297380435	4120	4120	4120	4120	0
35	20250304	183000	297380435	4120	4120	4120	4120	0
36	20250304	182900	297380435	4120	4120	4120	4120	0
37	20250304	182800	297380435	4120	4120	4120	4120	0
38	20250304	182700	297380435	4120	4120	4120	4120	0
39	20250304	182600	297380435	4120	4120	4120	4120	0
40	20250304	182500	297380435	4120	4120	4120	4120	0
41	20250304	182400	297380435	4120	4120	4120	4120	0
42	20250304	182300	297380435	4120	4120	4120	4120	0
43	20250304	182200	297380435	4120	4120	4120	4120	0
44	20250304	182100	297380435	4120	4120	4120	4120	0
45	20250304	182000	297380435	4120	4120	4120	4120	0
46	20250304	181900	297380435	4120	4120	4120	4120	0
47	20250304	181800	297380435	4120	4120	4120	4120	0
48	20250304	181700	297380435	4120	4120	4120	4120	0
49	20250304	181600	297380435	4120	4120	4120	4120	0
50	20250304	181500	297380435	4120	4120	4120	4120	0
51	20250304	181400	297380435	4120	4120	4120	4120	0
52	20250304	181300	297380435	4120	4120	4120	4120	0
53	20250304	181200	297380435	4120	4120	4120	4120	0
54	20250304	181100	297380435	4120	4120	4120	4120	0
55	20250304	181000	297380435	4120	4120	4120	4120	0
56	20250304	180900	297380435	4120	4120	4120	4120	0
57	20250304	180800	297380435	4120	4120	4120	4120	0
58	20250304	180700	297380435	4120	4120	4120	4120	0
59	20250304	180600	297380435	4120	4120	4120	4120	0
60	20250304	180500	297380435	4120	4120	4120	4120	0
61	20250304	180400	297380435	4120	4120	4120	4120	0
62	20250304	180300	297380435	4120	4120	4120	4120	1177
63	20250304	180200	297380435	4120	4120	4120	4120	0
64	20250304	180100	297380435	4120	4120	4120	4120	0
65	20250304	180000	297380435	4120	4120	4120	4120	0
66	20250304	175900	297380435	4120	4120	4120	4120	0
67	20250304	175800	297380435	4120	4120	4120	4120	0
68	20250304	175700	297380435	4120	4120	4120	4120	0
69	20250304	175600	297380435	4120	4120	4120	4120	0
70	20250304	175500	297380435	4120	4120	4120	4120	0
71	20250304	175400	297380435	4120	4120	4120	4120	0
72	20250304	175300	297380435	4120	4120	4120	4120	0
73	20250304	175200	297380435	4120	4120	4120	4120	0
74	20250304	175100	297380435	4120	4120	4120	4120	0
75	20250304	175000	297380435	4120	4120	4120	4120	0
76	20250304	174900	297380435	4120	4120	4120	4120	0
77	20250304	174800	297380435	4120	4120	4120	4120	0
78	20250304	174700	297380435	4120	4120	4120	4120	0
79	20250304	174600	297380435	4120	4120	4120	4120	0
80	20250304	174500	297380435	4120	4120	4120	4120	0
81	20250304	174400	297380435	4120	4120	4120	4120	0
82	20250304	174300	297380435	4120	4120	4120	4120	0
83	20250304	174200	297380435	4120	4120	4120	4120	0
84	20250304	174100	297380435	4120	4120	4120	4120	0
85	20250304	174000	297380435	4120	4120	4120	4120	0
86	20250304	173900	297380435	4120	4120	4120	4120	0
87	20250304	173800	297380435	4120	4120	4120	4120	0
88	20250304	173700	297380435	4120	4120	4120	4120	0
89	20250304	173600	297380435	4120	4120	4120	4120	0
90	20250304	173500	297380435	4120	4120	4120	4120	0
91	20250304	173400	297380435	4120	4120	4120	4120	0
92	20250304	173300	297380435	4120	4120	4120	4120	1177
93	20250304	173200	297380435	4120	4120	4120	4120	0
94	20250304	173100	297380435	4120	4120	4120	4120	0
95	20250304	173000	297380435	4120	4120	4120	4120	0
96	20250304	172900	297380435	4120	4120	4120	4120	0
97	20250304	172800	297380435	4120	4120	4120	4120	0
98	20250304	172700	297380435	4120	4120	4120	4120	0
99	20250304	172600	297380435	4120	4120	4120	4120	0
100	20250304	172500	297380435	4120	4120	4120	4120	0
101	20250304	172400	297380435	4120	4120	4120	4120	0
102	20250304	172300	297380435	4120	4120	4120	4120	0
103	20250304	172200	297380435	4120	4120	4120	4120	0
104	20250304	172100	297380435	4120	4120	4120	4120	0
105	20250304	172000	297380435	4120	4120	4120	4120	0
106	20250304	171900	297380435	4120	4120	4120	4120	0
107	20250304	171800	297380435	4120	4120	4120	4120	0
108	20250304	171700	297380435	4120	4120	4120	4120	0
109	20250304	171600	297380435	4120	4120	4120	4120	0
110	20250304	171500	297380435	4120	4120	4120	4120	0
111	20250304	171400	297380435	4120	4120	4120	4120	0
112	20250304	171300	297380435	4120	4120	4120	4120	0
113	20250304	171200	297380435	4120	4120	4120	4120	0
114	20250304	171100	297380435	4120	4120	4120	4120	0
115	20250304	171000	297380435	4120	4120	4120	4120	0
116	20250304	170900	297380435	4120	4120	4120	4120	0
117	20250304	170800	297380435	4120	4120	4120	4120	0
118	20250304	170700	297380435	4120	4120	4120	4120	0
119	20250304	170600	297380435	4120	4120	4120	4120	0
120	20250304	170500	297380435	4120	4120	4120	4120	0
121	20250304	170400	297380435	4120	4120	4120	4120	0
122	20250304	170300	297380435	4120	4120	4120	4120	1177
123	20250304	170200	297380435	4120	4120	4120	4120	0
124	20250304	170100	297380435	4120	4120	4120	4120	0
125	20250304	170000	297380435	4120	4120	4120	4120	0
126	20250304	165900	297380435	4120	4120	4120	4120	0
127	20250304	165800	297380435	4120	4120	4120	4120	0
128	20250304	165700	297380435	4120	4120	4120	4120	0
129	20250304	165600	297380435	4120	4120	4120	4120	0
130	20250304	165500	297380435	4120	4120	4120	4120	0
131	20250304	165400	297380435	4120	4120	4120	4120	0
132	20250304	165300	297380435	4120	4120	4120	4120	0
133	20250304	165200	297380435	4120	4120	4120	4120	0
134	20250304	165100	297380435	4120	4120	4120	4120	0
135	20250304	165000	297380435	4120	4120	4120	4120	0
136	20250304	164900	297380435	4120	4120	4120	4120	0
137	20250304	164800	297380435	4120	4120	4120	4120	0
138	20250304	164700	297380435	4120	4120	4120	4120	0
139	20250304	164600	297380435	4120	4120	4120	4120	0
140	20250304	164500	297380435	4120	4120	4120	4120	0
141	20250304	164400	297380435	4120	4120	4120	4120	0
142	20250304	164300	297380435	4120	4120	4120	4120	0
143	20250304	164200	297380435	4120	4120	4120	4120	0
144	20250304	164100	297380435	4120	4120	4120	4120	0
145	20250304	164000	297380435	4120	4120	4120	4120	0
146	20250304	163900	297380435	4120	4120	4120	4120	0
147	20250304	163800	297380435	4120	4120	4120	4120	0
148	20250304	163700	297380435	4120	4120	4120	4120	0
149	20250304	163600	297380435	4120	4120	4120	4120	0
150	20250304	163500	297380435	4120	4120	4120	4120	0
151	20250304	163400	297380435	4120	4120	4120	4120	0
152	20250304	163300	297380435	4120	4120	4120	4120	1177
153	20250304	163200	297380435	4120	4120	4120	4120	0
154	20250304	163100	297380435	4120	4120	4120	4120	0
155	20250304	163000	297380435	4120	4120	4120	4120	0
156	20250304	162900	297380435	4120	4120	4120	4120	0
157	20250304	162800	297380435	4120	4120	4120	4120	0
158	20250304	162700	297380435	4120	4120	4120	4120	0
159	20250304	162600	297380435	4120	4120	4120	4120	0
160	20250304	162500	297380435	4120	4120	4120	4120	0
161	20250304	162400	297380435	4120	4120	4120	4120	0
162	20250304	162300	297380435	4120	4120	4120	4120	0
163	20250304	162200	297380435	4120	4120	4120	4120	0
164	20250304	162100	297380435	4120	4120	4120	4120	0
165	20250304	162000	297380435	4120	4120	4120	4120	0
166	20250304	161900	297380435	4120	4120	4120	4120	0
167	20250304	161800	297380435	4120	4120	4120	4120	0
168	20250304	161700	297380435	4120	4120	4120	4120	0
169	20250304	161600	297380435	4120	4120	4120	4120	0
170	20250304	161500	297380435	4120	4120	4120	4120	0
171	20250304	161400	297380435	4120	4120	4120	4120	0
172	20250304	161300	297380435	4120	4120	4120	4120	0
173	20250304	161200	297380435	4120	4120	4120	4120	0
174	20250304	161100	297380435	4120	4120	4120	4120	0
175	20250304	161000	297380435	4120	4120	4120	4120	0
176	20250304	160900	297380435	4120	4120	4120	4120	0
177	20250304	160800	297380435	4120	4120	4120	4120	0
178	20250304	160700	297380435	4120	4120	4120	4120	0
179	20250304	160600	297380435	4120	4120	4120	4120	0
180	20250304	160500	297380435	4120	4120	4120	4120	0
181	20250304	160400	297380435	4120	4120	4120	4120	0
182	20250304	160300	297380435	4120	4120	4120	4120	1177
183	20250304	160200	297380435	4120	4120	4120	4120	0
184	20250304	160100	297380435	4120	4120	4120	4120	0
185	20250304	160000	297380435	4120	4120	4120	4120	0
186	20250304	155900	297380435	4120	4120	4120	4120	0
187	20250304	155800	297380435	4120	4120	4120	4120	0
188	20250304	155700	297380435	4120	4120	4120	4120	0
189	20250304	155600	297380435	4120	4120	4120	4120	0
190	20250304	155500	297380435	4120	4120	4120	4120	0
191	20250304	155400	297380435	4120	4120	4120	4120	0
192	20250304	155300	297380435	4120	4120	4120	4120	0
193	20250304	155200	297380435	4120	4120	4120	4120	0
194	20250304	155100	297380435	4120	4120	4120	4120	0
195	20250304	155000	297380435	4120	4120	4120	4120	0
196	20250304	154900	297380435	4120	4120	4120	4120	0
197	20250304	154800	297380435	4120	4120	4120	4120	0
198	20250304	154700	297380435	4120	4120	4120	4120	0
199	20250304	154600	297380435	4120	4120	4120	4120	0
200	20250304	154500	297380435	4120	4120	4120	4120	0
201	20250304	154400	297380435	4120	4120	4120	4120	0
202	20250304	154300	297380435	4120	4120	4120	4120	0
203	20250304	154200	297380435	4120	4120	4120	4120	0
204	20250304	154100	297380435	4120	4120	4120	4120	0
205	20250304	154000	297380435	4120	4120	4120	4120	0
206	20250304	153900	297380435	4120	4120	4120	4120	0
207	20250304	153800	297380435	4120	4120	4120	4120	0
208	20250304	153700	297380435	4120	4120	4120	4120	0
209	20250304	153600	297380435	4120	4120	4120	4120	0
210	20250304	153500	297380435	4120	4120	4120	4120	0
211	20250304	153400	297380435	4120	4120	4120	4120	0
212	20250304	153300	297380435	4120	4120	4120	4120	1177
213	20250304	153200	297380435	4120	4120	4120	4120	0
214	20250304	153100	297380435	4120	4120	4120	4120	0
215	20250304	153000	297380435	4120	4120	4120	4120	1177
216	20250304	152900	292531195	4145	4145	4145	4145	0
217	20250304	152800	292531195	4145	4145	4145	4145	0
218	20250304	152700	292531195	4145	4145	4145	4145	0
219	20250304	152600	292531195	4145	4145	4145	4145	0
220	20250304	152500	292531195	4145	4145	4145	4145	0
221	20250304	152400	292531195	4145	4145	4145	4145	0
222	20250304	152300	292531195	4145	4145	4145	4145	0
223	20250304	152200	292531195	4145	4145	4145	4145	0
224	20250304	152100	292531195	4145	4145	4145	4145	0
225	20250304	152000	292531195	4145	4145	4145	4145	0
226	20250304	151900	292531195	4145	4145	4145	4125	134
227	20250304	151800	291978245	4130	4152	4155	4130	59
228	20250304	151700	291733472	4152	4132	4155	4132	508
229	20250304	151600	289626595	4140	4140	4140	4140	2
230	20250304	151500	289618315	4145	4145	4145	4145	3
231	20250304	151400	289605880	4145	4145	4145	4145	0
232	20250304	151300	289605880	4145	4130	4145	4125	1881
233	20250304	151200	281836290	4125	4125	4125	4125	9
234	20250304	151100	281799165	4135	4135	4135	4135	0
235	20250304	151000	281799165	4135	4135	4135	4135	0
236	20250304	150900	281799165	4135	4135	4135	4135	0
237	20250304	150800	281799165	4135	4135	4135	4135	0
238	20250304	150700	281799165	4135	4135	4135	4135	0
239	20250304	150600	281799165	4135	4125	4135	4125	700
240	20250304	150500	278906490	4125	4125	4125	4125	11
241	20250304	150400	278861115	4130	4130	4130	4130	0
242	20250304	150300	278861115	4130	4125	4130	4125	16
243	20250304	150200	278795105	4125	4125	4125	4125	142
244	20250304	150100	278209355	4125	4125	4125	4125	0
245	20250304	150000	278209355	4125	4125	4125	4125	0
246	20250304	145900	278209355	4125	4125	4125	4125	0
247	20250304	145800	278209355	4125	4125	4125	4125	5
248	20250304	145700	278188730	4125	4125	4125	4125	188
249	20250304	145600	277413230	4125	4130	4130	4125	30
250	20250304	145500	277289475	4130	4130	4130	4130	0
251	20250304	145400	277289475	4130	4130	4130	4130	1
252	20250304	145300	277285345	4135	4135	4135	4135	0
253	20250304	145200	277285345	4135	4130	4135	4130	15
254	20250304	145100	277223385	4130	4130	4130	4130	5
255	20250304	145000	277202735	4130	4130	4130	4130	0
256	20250304	144900	277202735	4130	4130	4130	4130	100
257	20250304	144800	276789735	4135	4135	4135	4135	0
258	20250304	144700	276789735	4135	4135	4135	4135	0
259	20250304	144600	276789735	4135	4135	4135	4135	0
260	20250304	144500	276789735	4135	4135	4135	4135	0
261	20250304	144400	276789735	4135	4135	4135	4135	0
262	20250304	144300	276789735	4135	4135	4135	4135	3
263	20250304	144200	276777330	4135	4135	4135	4135	3
264	20250304	144100	276764925	4130	4130	4130	4130	103
265	20250304	144000	276339535	4135	4135	4135	4135	0
266	20250304	143900	276339535	4135	4135	4135	4120	62
267	20250304	143800	276084035	4135	4130	4135	4120	1755
268	20250304	143700	268843485	4140	4140	4140	4140	0
269	20250304	143600	268843485	4140	4140	4140	4140	0
270	20250304	143500	268843485	4140	4140	4140	4140	0
271	20250304	143400	268843485	4140	4140	4140	4140	1
272	20250304	143300	268839345	4130	4130	4130	4130	1
273	20250304	143200	268835215	4140	4140	4140	4140	0
274	20250304	143100	268835215	4140	4140	4140	4140	0
275	20250304	143000	268835215	4140	4140	4140	4140	0
276	20250304	142900	268835215	4140	4140	4140	4140	0
277	20250304	142800	268835215	4140	4140	4140	4140	0
278	20250304	142700	268835215	4140	4140	4140	4140	20
279	20250304	142600	268752415	4145	4145	4145	4145	0
280	20250304	142500	268752415	4145	4145	4145	4145	0
281	20250304	142400	268752415	4145	4145	4145	4145	0
282	20250304	142300	268752415	4145	4145	4145	4145	0
283	20250304	142200	268752415	4145	4145	4145	4145	0
284	20250304	142100	268752415	4145	4120	4145	4120	141
285	20250304	142000	268171470	4115	4130	4130	4115	554
286	20250304	141900	265886665	4150	4150	4150	4150	0
287	20250304	141800	265886665	4150	4150	4150	4150	0
288	20250304	141700	265886665	4150	4150	4150	4150	0
289	20250304	141600	265886665	4150	4150	4150	4150	4
290	20250304	141500	265870065	4150	4115	4150	4115	988
291	20250304	141400	261772945	4115	4115	4115	4115	0
292	20250304	141300	261772945	4115	4115	4120	4115	212
293	20250304	141200	260900555	4115	4110	4115	4110	261
294	20250304	141100	259826615	4095	4095	4095	4095	30
295	20250304	141000	259703765	4090	4090	4090	4090	150
296	20250304	140900	259090265	4110	4110	4110	4110	0
297	20250304	140800	259090265	4110	4110	4110	4110	2
298	20250304	140700	259082045	4090	4090	4090	4090	0
299	20250304	140600	259082045	4090	4090	4090	4090	0
300	20250304	140500	259082045	4090	4090	4090	4090	6
301	20250304	140400	259057505	4090	4090	4090	4090	443
302	20250304	140300	257245635	4085	4100	4100	4085	1162
303	20250304	140200	252482260	4100	4110	4110	4100	697
304	20250304	140100	249624460	4110	4110	4110	4110	25
305	20250304	140000	249521710	4110	4100	4110	4100	143
306	20250304	135900	248935310	4100	4110	4110	4100	1211
307	20250304	135800	243969505	4110	4115	4115	4110	66
308	20250304	135700	243698235	4110	4110	4110	4110	0
309	20250304	135600	243698235	4110	4110	4110	4110	508
310	20250304	135500	241610355	4110	4110	4110	4110	21
311	20250304	135400	241524045	4110	4110	4110	4110	259
312	20250304	135300	240459555	4110	4110	4110	4110	0
313	20250304	135200	240459555	4110	4110	4110	4110	0
314	20250304	135100	240459555	4110	4115	4115	4110	1443
315	20250304	135000	234523795	4115	4115	4115	4115	0
316	20250304	134900	234523795	4115	4115	4115	4115	0
317	20250304	134800	234523795	4115	4115	4115	4115	100
318	20250304	134700	234112295	4115	4115	4115	4115	0
319	20250304	134600	234112295	4115	4115	4115	4115	114
320	20250304	134500	233643185	4140	4140	4140	4140	0
321	20250304	134400	233643185	4140	4120	4140	4120	5
322	20250304	134300	233622540	4115	4145	4145	4115	501
323	20250304	134200	231560770	4130	4120	4130	4120	21
324	20250304	134100	231474220	4120	4120	4120	4120	178
325	20250304	134000	230740860	4120	4120	4120	4120	0
326	20250304	133900	230740860	4120	4130	4130	4120	438
327	20250304	133800	228935660	4145	4145	4145	4145	0
328	20250304	133700	228935660	4145	4145	4145	4145	2
329	20250304	133600	228927370	4140	4140	4140	4140	10
330	20250304	133500	228885970	4140	4140	4140	4140	436
331	20250304	133400	227080930	4140	4140	4140	4140	96
332	20250304	133300	226683490	4155	4155	4155	4155	11
333	20250304	133200	226637785	4140	4140	4140	4140	0
334	20250304	133100	226637785	4140	4140	4140	4140	0
335	20250304	133000	226637785	4140	4140	4140	4140	0
336	20250304	132900	226637785	4140	4140	4140	4140	50
337	20250304	132800	226430785	4155	4155	4155	4155	5
338	20250304	132700	226410010	4140	4140	4140	4140	0
339	20250304	132600	226410010	4140	4140	4140	4140	0
340	20250304	132500	226410010	4140	4140	4140	4140	1
341	20250304	132400	226405870	4155	4155	4155	4155	0
342	20250304	132300	226405870	4155	4155	4155	4155	0
343	20250304	132200	226405870	4155	4145	4155	4145	796
344	20250304	132100	223104105	4140	4140	4140	4140	397
345	20250304	132000	221460525	4140	4140	4140	4140	3
346	20250304	131900	221448105	4140	4130	4140	4130	957
347	20250304	131800	217490920	4120	4120	4120	4120	4
348	20250304	131700	217474440	4120	4120	4120	4120	4
349	20250304	131600	217457960	4120	4120	4120	4120	0
350	20250304	131500	217457960	4120	4120	4120	4120	12
351	20250304	131400	217408520	4120	4120	4120	4120	0
352	20250304	131300	217408520	4120	4120	4120	4120	20
353	20250304	131200	217326120	4110	4110	4110	4110	0
354	20250304	131100	217326120	4110	4110	4110	4110	0
355	20250304	131000	217326120	4110	4110	4110	4110	0
356	20250304	130900	217326120	4110	4110	4110	4110	0
357	20250304	130800	217326120	4110	4110	4110	4110	0
358	20250304	130700	217326120	4110	4120	4120	4110	881
359	20250304	130600	213704525	4110	4110	4110	4110	0
360	20250304	130500	213704525	4110	4110	4110	4110	0
361	20250304	130400	213704525	4110	4110	4110	4110	0
362	20250304	130300	213704525	4110	4110	4110	4110	0
363	20250304	130200	213704525	4110	4130	4130	4110	1010
364	20250304	130100	209549330	4130	4130	4130	4130	0
365	20250304	130000	209549330	4130	4130	4130	4130	0
366	20250304	125900	209549330	4130	4130	4130	4130	0
367	20250304	125800	209549330	4130	4130	4130	4130	0
368	20250304	125700	209549330	4130	4135	4135	4130	110
369	20250304	125600	209094630	4140	4140	4140	4140	0
370	20250304	125500	209094630	4140	4140	4140	4140	0
371	20250304	125400	209094630	4140	4140	4140	4140	0
372	20250304	125300	209094630	4140	4140	4140	4140	0
373	20250304	125200	209094630	4140	4140	4140	4140	513
374	20250304	125100	206970810	4145	4145	4145	4145	0
375	20250304	125000	206970810	4145	4145	4145	4145	0
376	20250304	124900	206970810	4145	4145	4145	4145	0
377	20250304	124800	206970810	4145	4140	4145	4140	120
378	20250304	124700	206473710	4140	4130	4140	4130	200
379	20250304	124600	205646760	4120	4120	4120	4120	119
380	20250304	124500	205156480	4115	4115	4115	4115	0
381	20250304	124400	205156480	4115	4115	4115	4115	0
382	20250304	124300	205156480	4115	4140	4140	4115	2
383	20250304	124200	205148225	4120	4130	4130	4120	1264
384	20250304	124100	199939880	4145	4145	4145	4145	0
385	20250304	124000	199939880	4145	4145	4145	4145	1
386	20250304	123900	199935735	4145	4145	4145	4145	0
387	20250304	123800	199935735	4145	4145	4145	4145	0
388	20250304	123700	199935735	4145	4145	4145	4145	0
389	20250304	123600	199935735	4145	4145	4145	4145	2
390	20250304	123500	199927445	4140	4140	4140	4140	0
391	20250304	123400	199927445	4140	4140	4140	4140	0
392	20250304	123300	199927445	4140	4140	4140	4140	0
393	20250304	123200	199927445	4140	4140	4140	4140	0
394	20250304	123100	199927445	4140	4140	4140	4140	0
395	20250304	123000	199927445	4140	4135	4140	4135	501
396	20250304	122900	197854585	4145	4145	4145	4145	1
397	20250304	122800	197850440	4145	4145	4145	4145	200
398	20250304	122700	197021440	4145	4145	4145	4145	0
399	20250304	122600	197021440	4145	4145	4145	4145	6
400	20250304	122500	196996570	4155	4155	4155	4155	0
401	20250304	122400	196996570	4155	4155	4155	4155	0
402	20250304	122300	196996570	4155	4155	4155	4155	0
403	20250304	122200	196996570	4155	4155	4155	4155	1000
404	20250304	122100	192841570	4155	4120	4160	4120	1161
405	20250304	122000	188038555	4120	4120	4120	4120	102
406	20250304	121900	187618315	4110	4110	4110	4110	670
407	20250304	121800	184864615	4110	4110	4110	4110	177
408	20250304	121700	184137145	4120	4120	4120	4120	0
409	20250304	121600	184137145	4120	4120	4120	4120	0
410	20250304	121500	184137145	4120	4120	4120	4120	0
411	20250304	121400	184137145	4120	4120	4120	4120	0
412	20250304	121300	184137145	4120	4120	4120	4120	2
413	20250304	121200	184128905	4110	4110	4110	4110	0
414	20250304	121100	184128905	4110	4110	4110	4110	0
415	20250304	121000	184128905	4110	4110	4110	4110	0
416	20250304	120900	184128905	4110	4110	4110	4110	0
417	20250304	120800	184128905	4110	4110	4110	4110	15
418	20250304	120700	184067255	4120	4120	4120	4120	0
419	20250304	120600	184067255	4120	4120	4120	4120	0
420	20250304	120500	184067255	4120	4120	4120	4120	0
421	20250304	120400	184067255	4120	4120	4120	4120	3
422	20250304	120300	184054895	4110	4110	4110	4110	0
423	20250304	120200	184054895	4110	4110	4110	4110	17
424	20250304	120100	183985025	4120	4120	4120	4120	0
425	20250304	120000	183985025	4120	4110	4120	4110	160
426	20250304	115900	183327375	4115	4115	4115	4115	385
427	20250304	115800	181743100	4120	4120	4120	4120	0
428	20250304	115700	181743100	4120	4120	4120	4120	0
429	20250304	115600	181743100	4120	4120	4120	4120	0
430	20250304	115500	181743100	4120	4120	4120	4120	0
431	20250304	115400	181743100	4120	4120	4120	4120	0
432	20250304	115300	181743100	4120	4120	4120	4120	0
433	20250304	115200	181743100	4120	4120	4120	4120	10
434	20250304	115100	181701900	4115	4115	4115	4115	39
435	20250304	115000	181541415	4110	4110	4110	4110	0
436	20250304	114900	181541415	4110	4110	4110	4110	0
437	20250304	114800	181541415	4110	4120	4120	4110	2
438	20250304	114700	181533185	4120	4120	4120	4120	0
439	20250304	114600	181533185	4120	4120	4120	4120	76
440	20250304	114500	181220065	4115	4115	4115	4115	0
441	20250304	114400	181220065	4115	4115	4115	4115	56
442	20250304	114300	180989625	4115	4115	4115	4115	103
443	20250304	114200	180565780	4115	4115	4115	4115	0
444	20250304	114100	180565780	4115	4115	4115	4115	1
445	20250304	114000	180561665	4120	4120	4120	4120	0
446	20250304	113900	180561665	4120	4120	4120	4120	0
447	20250304	113800	180561665	4120	4115	4120	4115	15
448	20250304	113700	180499935	4110	4110	4110	4110	0
449	20250304	113600	180499935	4110	4100	4110	4095	357
450	20250304	113500	179034695	4105	4105	4105	4105	22
451	20250304	113400	178944385	4100	4095	4100	4095	217
452	20250304	113300	178055720	4095	4095	4095	4095	1
453	20250304	113200	178051625	4095	4095	4095	4095	0
454	20250304	113100	178051625	4095	4095	4095	4095	0
455	20250304	113000	178051625	4095	4095	4095	4095	2
456	20250304	112900	178043435	4090	4090	4090	4090	100
457	20250304	112800	177634435	4090	4090	4090	4090	104
458	20250304	112700	177209075	4090	4090	4090	4090	10
459	20250304	112600	177168175	4090	4090	4090	4090	10
460	20250304	112500	177127275	4090	4090	4090	4090	0
461	20250304	112400	177127275	4090	4090	4090	4090	0
462	20250304	112300	177127275	4090	4090	4090	4090	4
463	20250304	112200	177110915	4080	4090	4090	4080	97
464	20250304	112100	176714955	4090	4090	4090	4090	0
465	20250304	112000	176714955	4090	4090	4090	4090	0
466	20250304	111900	176714955	4090	4090	4090	4090	1
467	20250304	111800	176710865	4090	4090	4090	4090	1
468	20250304	111700	176706775	4090	4090	4090	4090	0
469	20250304	111600	176706775	4090	4080	4090	4080	88
470	20250304	111500	176347685	4090	4090	4090	4090	1
471	20250304	111400	176343595	4090	4085	4090	4080	136
472	20250304	111300	175788155	4085	4085	4085	4085	12
473	20250304	111200	175739135	4090	4090	4090	4090	0
474	20250304	111100	175739135	4090	4090	4090	4090	0
475	20250304	111000	175739135	4090	4090	4090	4090	0
476	20250304	110900	175739135	4090	4090	4090	4090	0
477	20250304	110800	175739135	4090	4090	4090	4090	3
478	20250304	110700	175726865	4090	4090	4090	4090	0
479	20250304	110600	175726865	4090	4090	4090	4090	0
480	20250304	110500	175726865	4090	4090	4090	4090	2
481	20250304	110400	175718685	4085	4085	4085	4085	0
482	20250304	110300	175718685	4085	4085	4085	4085	0
483	20250304	110200	175718685	4085	4085	4085	4085	0
484	20250304	110100	175718685	4085	4085	4085	4085	22
485	20250304	110000	175628815	4085	4085	4085	4085	0
486	20250304	105900	175628815	4085	4085	4085	4085	0
487	20250304	105800	175628815	4085	4085	4085	4085	0
488	20250304	105700	175628815	4085	4090	4090	4085	244
489	20250304	105600	174631465	4090	4090	4090	4090	3
490	20250304	105500	174619195	4120	4120	4120	4120	0
491	20250304	105400	174619195	4120	4095	4120	4090	1605
492	20250304	105300	168039540	4095	4095	4095	4095	0
493	20250304	105200	168039540	4095	4095	4095	4095	10
494	20250304	105100	167998590	4100	4100	4100	4095	38
495	20250304	105000	167842960	4100	4100	4100	4100	0
496	20250304	104900	167842960	4100	4095	4100	4095	2
497	20250304	104800	167834765	4095	4100	4100	4095	10
498	20250304	104700	167793805	4100	4100	4100	4100	230
499	20250304	104600	166850805	4100	4100	4100	4100	20
500	20250304	104500	166768805	4105	4105	4105	4105	0
501	20250304	104400	166768805	4105	4105	4105	4105	0
502	20250304	104300	166768805	4105	4105	4105	4105	0
503	20250304	104200	166768805	4105	4105	4105	4105	0
504	20250304	104100	166768805	4105	4100	4105	4100	45
505	20250304	104000	166584105	4100	4100	4100	4100	17
506	20250304	103900	166514405	4100	4105	4105	4100	82
507	20250304	103800	166178000	4110	4110	4110	4110	0
508	20250304	103700	166178000	4110	4110	4110	4110	0
509	20250304	103600	166178000	4110	4110	4110	4110	0
510	20250304	103500	166178000	4110	4110	4110	4110	0
511	20250304	103400	166178000	4110	4110	4110	4110	2642
512	20250304	103300	155319380	4110	4110	4110	4110	201
513	20250304	103200	154493270	4110	4115	4115	4110	100
514	20250304	103100	154082230	4110	4120	4120	4110	368
515	20250304	103000	152568165	4120	4120	4120	4120	0
516	20250304	102900	152568165	4120	4135	4135	4120	48
517	20250304	102800	152370390	4135	4135	4135	4135	0
518	20250304	102700	152370390	4135	4135	4135	4135	1
519	20250304	102600	152366255	4135	4135	4135	4135	100
520	20250304	102500	151952755	4130	4130	4130	4130	127
521	20250304	102400	151428245	4135	4130	4135	4130	472
522	20250304	102300	149478875	4140	4140	4140	4140	0
523	20250304	102200	149478875	4140	4140	4140	4140	0
524	20250304	102100	149478875	4140	4140	4140	4140	0
525	20250304	102000	149478875	4140	4145	4145	4140	5
526	20250304	101900	149458155	4145	4145	4145	4145	0
527	20250304	101800	149458155	4145	4145	4145	4145	0
528	20250304	101700	149458155	4145	4140	4145	4135	28
529	20250304	101600	149342330	4120	4120	4120	4120	0
530	20250304	101500	149342330	4120	4150	4150	4120	102
531	20250304	101400	148922030	4150	4130	4150	4130	2005
532	20250304	101300	140626090	4115	4115	4115	4115	1
533	20250304	101200	140621975	4110	4110	4110	4110	0
534	20250304	101100	140621975	4110	4110	4110	4110	0
535	20250304	101000	140621975	4110	4110	4110	4110	0
536	20250304	100900	140621975	4110	4110	4110	4110	0
537	20250304	100800	140621975	4110	4110	4110	4110	30
538	20250304	100700	140498675	4135	4110	4135	4110	4
539	20250304	100600	140482160	4135	4110	4135	4110	506
540	20250304	100500	138402350	4110	4110	4110	4110	524
541	20250304	100400	136248710	4110	4110	4110	4110	190
542	20250304	100300	135467810	4110	4125	4125	4110	51
543	20250304	100200	135257975	4135	4135	4135	4135	2
544	20250304	100100	135249705	4140	4140	4140	4140	0
545	20250304	100000	135249705	4140	4140	4140	4140	1
546	20250304	095900	135245565	4140	4140	4140	4140	0
547	20250304	095800	135245565	4140	4140	4140	4140	0
548	20250304	095700	135245565	4140	4130	4140	4130	327
549	20250304	095600	133894475	4120	4120	4120	4120	0
550	20250304	095500	133894475	4120	4120	4120	4120	592
551	20250304	095400	131455435	4120	4130	4130	4120	36
552	20250304	095300	131306955	4130	4130	4130	4130	30
553	20250304	095200	131183055	4130	4130	4130	4130	0
554	20250304	095100	131183055	4130	4130	4130	4130	0
555	20250304	095000	131183055	4130	4130	4130	4130	0
556	20250304	094900	131183055	4130	4130	4130	4130	5
557	20250304	094800	131162405	4125	4125	4125	4125	30
558	20250304	094700	131038655	4125	4125	4125	4125	0
559	20250304	094600	131038655	4125	4125	4125	4125	3
560	20250304	094500	131026280	4125	4125	4125	4125	1253
561	20250304	094400	125857655	4125	4125	4125	4125	0
562	20250304	094300	125857655	4125	4125	4125	4125	0
563	20250304	094200	125857655	4125	4125	4125	4125	230
564	20250304	094100	124908905	4125	4120	4125	4110	3033
565	20250304	094000	112442670	4120	4120	4120	4120	153
566	20250304	093900	111812310	4110	4110	4110	4110	80
567	20250304	093800	111483510	4110	4110	4110	4110	0
568	20250304	093700	111483510	4110	4110	4110	4110	62
569	20250304	093600	111228690	4110	4115	4115	4110	32
570	20250304	093500	111097105	4110	4100	4110	4100	47
571	20250304	093400	110904210	4100	4100	4100	4100	1674
572	20250304	093300	104040810	4100	4100	4100	4100	4
573	20250304	093200	104024410	4080	4080	4080	4080	66
574	20250304	093100	103755130	4080	4075	4080	4075	26
575	20250304	093000	103649135	4095	4095	4095	4095	0
576	20250304	092900	103649135	4095	4095	4095	4095	0
577	20250304	092800	103649135	4095	4095	4095	4095	81
578	20250304	092700	103317440	4095	4075	4095	4070	198
579	20250304	092600	102511180	4070	4070	4070	4070	0
580	20250304	092500	102511180	4070	4070	4070	4070	0
581	20250304	092400	102511180	4070	4070	4070	4070	100
582	20250304	092300	102104180	4070	4070	4070	4070	156
583	20250304	092200	101469260	4070	4070	4070	4070	0
584	20250304	092100	101469260	4070	4085	4085	4070	1065
585	20250304	092000	97134245	4100	4100	4100	4100	0
586	20250304	091900	97134245	4100	4100	4100	4100	110
587	20250304	091800	96683245	4100	4100	4100	4100	0
588	20250304	091700	96683245	4100	4100	4100	4100	0
589	20250304	091600	96683245	4100	4100	4100	4100	0
590	20250304	091500	96683245	4100	4090	4100	4090	109
591	20250304	091400	96236540	4065	4085	4085	4065	403
592	20250304	091300	94598325	4060	4060	4060	4060	150
593	20250304	091200	93989325	4060	4060	4060	4060	10
594	20250304	091100	93948725	4065	4070	4070	4065	2507
595	20250304	091000	83756305	4070	4080	4085	4070	1155
596	20250304	090900	79054880	4085	4080	4085	4080	39
597	20250304	090800	78895690	4080	4070	4080	4070	520
598	20250304	090700	76774290	4085	4055	4085	4055	1069
599	20250304	090600	72428850	4055	4050	4055	4050	398
600	20250304	090500	70815225	4050	4065	4065	4020	648
601	20250304	090400	68201765	4060	4100	4100	3910	3465
602	20250304	090300	54356445	4100	4145	4145	4095	5595
603	20250304	090200	31305000	4145	4145	4145	4145	153
604	20250304	090100	30670815	4145	4200	4200	4145	916
605	20250304	090000	26837165	4205	4225	4240	4205	6353