KissMeData/041960/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192800	218726432	4090	4090	4090	4090	1845
3	20250304	192700	218726432	4090	4090	4090	4090	0
4	20250304	192600	218726432	4090	4090	4090	4090	0
5	20250304	192500	218726432	4090	4090	4090	4090	0
6	20250304	192400	218726432	4090	4090	4090	4090	0
7	20250304	192300	218726432	4090	4090	4090	4090	0
8	20250304	192200	218726432	4090	4090	4090	4090	0
9	20250304	192100	218726432	4090	4090	4090	4090	0
10	20250304	192000	218726432	4090	4090	4090	4090	0
11	20250304	191900	218726432	4090	4090	4090	4090	0
12	20250304	191800	218726432	4090	4090	4090	4090	0
13	20250304	191700	218726432	4090	4090	4090	4090	0
14	20250304	191600	218726432	4090	4090	4090	4090	0
15	20250304	191500	218726432	4090	4090	4090	4090	0
16	20250304	191400	218726432	4090	4090	4090	4090	0
17	20250304	191300	218726432	4090	4090	4090	4090	0
18	20250304	191200	218726432	4090	4090	4090	4090	0
19	20250304	191100	218726432	4090	4090	4090	4090	0
20	20250304	191000	218726432	4090	4090	4090	4090	0
21	20250304	190900	218726432	4090	4090	4090	4090	0
22	20250304	190800	218726432	4090	4090	4090	4090	0
23	20250304	190700	218726432	4090	4090	4090	4090	0
24	20250304	190600	218726432	4090	4090	4090	4090	0
25	20250304	190500	218726432	4090	4090	4090	4090	0
26	20250304	190400	218726432	4090	4090	4090	4090	0
27	20250304	190300	218726432	4090	4090	4090	4090	0
28	20250304	190200	218726432	4090	4090	4090	4090	0
29	20250304	190100	218726432	4090	4090	4090	4090	0
30	20250304	190000	218726432	4090	4090	4090	4090	0
31	20250304	185900	218726432	4090	4090	4090	4090	0
32	20250304	185800	218726432	4090	4090	4090	4090	1845
33	20250304	185700	218726432	4090	4090	4090	4090	0
34	20250304	185600	218726432	4090	4090	4090	4090	0
35	20250304	185500	218726432	4090	4090	4090	4090	0
36	20250304	185400	218726432	4090	4090	4090	4090	0
37	20250304	185300	218726432	4090	4090	4090	4090	0
38	20250304	185200	218726432	4090	4090	4090	4090	0
39	20250304	185100	218726432	4090	4090	4090	4090	0
40	20250304	185000	218726432	4090	4090	4090	4090	0
41	20250304	184900	218726432	4090	4090	4090	4090	0
42	20250304	184800	218726432	4090	4090	4090	4090	0
43	20250304	184700	218726432	4090	4090	4090	4090	0
44	20250304	184600	218726432	4090	4090	4090	4090	0
45	20250304	184500	218726432	4090	4090	4090	4090	0
46	20250304	184400	218726432	4090	4090	4090	4090	0
47	20250304	184300	218726432	4090	4090	4090	4090	0
48	20250304	184200	218726432	4090	4090	4090	4090	0
49	20250304	184100	218726432	4090	4090	4090	4090	0
50	20250304	184000	218726432	4090	4090	4090	4090	0
51	20250304	183900	218726432	4090	4090	4090	4090	0
52	20250304	183800	218726432	4090	4090	4090	4090	0
53	20250304	183700	218726432	4090	4090	4090	4090	0
54	20250304	183600	218726432	4090	4090	4090	4090	0
55	20250304	183500	218726432	4090	4090	4090	4090	0
56	20250304	183400	218726432	4090	4090	4090	4090	0
57	20250304	183300	218726432	4090	4090	4090	4090	0
58	20250304	183200	218726432	4090	4090	4090	4090	0
59	20250304	183100	218726432	4090	4090	4090	4090	0
60	20250304	183000	218726432	4090	4090	4090	4090	0
61	20250304	182900	218726432	4090	4090	4090	4090	0
62	20250304	182800	218726432	4090	4090	4090	4090	1845
63	20250304	182700	218726432	4090	4090	4090	4090	0
64	20250304	182600	218726432	4090	4090	4090	4090	0
65	20250304	182500	218726432	4090	4090	4090	4090	0
66	20250304	182400	218726432	4090	4090	4090	4090	0
67	20250304	182300	218726432	4090	4090	4090	4090	0
68	20250304	182200	218726432	4090	4090	4090	4090	0
69	20250304	182100	218726432	4090	4090	4090	4090	0
70	20250304	182000	218726432	4090	4090	4090	4090	0
71	20250304	181900	218726432	4090	4090	4090	4090	0
72	20250304	181800	218726432	4090	4090	4090	4090	0
73	20250304	181700	218726432	4090	4090	4090	4090	0
74	20250304	181600	218726432	4090	4090	4090	4090	0
75	20250304	181500	218726432	4090	4090	4090	4090	0
76	20250304	181400	218726432	4090	4090	4090	4090	0
77	20250304	181300	218726432	4090	4090	4090	4090	0
78	20250304	181200	218726432	4090	4090	4090	4090	0
79	20250304	181100	218726432	4090	4090	4090	4090	0
80	20250304	181000	218726432	4090	4090	4090	4090	0
81	20250304	180900	218726432	4090	4090	4090	4090	0
82	20250304	180800	218726432	4090	4090	4090	4090	0
83	20250304	180700	218726432	4090	4090	4090	4090	0
84	20250304	180600	218726432	4090	4090	4090	4090	0
85	20250304	180500	218726432	4090	4090	4090	4090	0
86	20250304	180400	218726432	4090	4090	4090	4090	0
87	20250304	180300	218726432	4090	4090	4090	4090	0
88	20250304	180200	218726432	4090	4090	4090	4090	0
89	20250304	180100	218726432	4090	4090	4090	4090	0
90	20250304	180000	218726432	4090	4090	4090	4090	0
91	20250304	175900	218726432	4090	4090	4090	4090	0
92	20250304	175800	218726432	4090	4090	4090	4090	1845
93	20250304	175700	218726432	4090	4090	4090	4090	0
94	20250304	175600	218726432	4090	4090	4090	4090	0
95	20250304	175500	218726432	4090	4090	4090	4090	0
96	20250304	175400	218726432	4090	4090	4090	4090	0
97	20250304	175300	218726432	4090	4090	4090	4090	0
98	20250304	175200	218726432	4090	4090	4090	4090	0
99	20250304	175100	218726432	4090	4090	4090	4090	0
100	20250304	175000	218726432	4090	4090	4090	4090	0
101	20250304	174900	218726432	4090	4090	4090	4090	0
102	20250304	174800	218726432	4090	4090	4090	4090	0
103	20250304	174700	218726432	4090	4090	4090	4090	0
104	20250304	174600	218726432	4090	4090	4090	4090	0
105	20250304	174500	218726432	4090	4090	4090	4090	0
106	20250304	174400	218726432	4090	4090	4090	4090	0
107	20250304	174300	218726432	4090	4090	4090	4090	0
108	20250304	174200	218726432	4090	4090	4090	4090	0
109	20250304	174100	218726432	4090	4090	4090	4090	0
110	20250304	174000	218726432	4090	4090	4090	4090	0
111	20250304	173900	218726432	4090	4090	4090	4090	0
112	20250304	173800	218726432	4090	4090	4090	4090	0
113	20250304	173700	218726432	4090	4090	4090	4090	0
114	20250304	173600	218726432	4090	4090	4090	4090	0
115	20250304	173500	218726432	4090	4090	4090	4090	0
116	20250304	173400	218726432	4090	4090	4090	4090	0
117	20250304	173300	218726432	4090	4090	4090	4090	0
118	20250304	173200	218726432	4090	4090	4090	4090	0
119	20250304	173100	218726432	4090	4090	4090	4090	0
120	20250304	173000	218726432	4090	4090	4090	4090	0
121	20250304	172900	218726432	4090	4090	4090	4090	0
122	20250304	172800	218726432	4090	4090	4090	4090	1845
123	20250304	172700	218726432	4090	4090	4090	4090	0
124	20250304	172600	218726432	4090	4090	4090	4090	0
125	20250304	172500	218726432	4090	4090	4090	4090	0
126	20250304	172400	218726432	4090	4090	4090	4090	0
127	20250304	172300	218726432	4090	4090	4090	4090	0
128	20250304	172200	218726432	4090	4090	4090	4090	0
129	20250304	172100	218726432	4090	4090	4090	4090	0
130	20250304	172000	218726432	4090	4090	4090	4090	0
131	20250304	171900	218726432	4090	4090	4090	4090	0
132	20250304	171800	218726432	4090	4090	4090	4090	0
133	20250304	171700	218726432	4090	4090	4090	4090	0
134	20250304	171600	218726432	4090	4090	4090	4090	0
135	20250304	171500	218726432	4090	4090	4090	4090	0
136	20250304	171400	218726432	4090	4090	4090	4090	0
137	20250304	171300	218726432	4090	4090	4090	4090	0
138	20250304	171200	218726432	4090	4090	4090	4090	0
139	20250304	171100	218726432	4090	4090	4090	4090	0
140	20250304	171000	218726432	4090	4090	4090	4090	0
141	20250304	170900	218726432	4090	4090	4090	4090	0
142	20250304	170800	218726432	4090	4090	4090	4090	0
143	20250304	170700	218726432	4090	4090	4090	4090	0
144	20250304	170600	218726432	4090	4090	4090	4090	0
145	20250304	170500	218726432	4090	4090	4090	4090	0
146	20250304	170400	218726432	4090	4090	4090	4090	0
147	20250304	170300	218726432	4090	4090	4090	4090	0
148	20250304	170200	218726432	4090	4090	4090	4090	0
149	20250304	170100	218726432	4090	4090	4090	4090	0
150	20250304	170000	218726432	4090	4090	4090	4090	0
151	20250304	165900	218726432	4090	4090	4090	4090	0
152	20250304	165800	218726432	4090	4090	4090	4090	1845
153	20250304	165700	218726432	4090	4090	4090	4090	0
154	20250304	165600	218726432	4090	4090	4090	4090	0
155	20250304	165500	218726432	4090	4090	4090	4090	0
156	20250304	165400	218726432	4090	4090	4090	4090	0
157	20250304	165300	218726432	4090	4090	4090	4090	0
158	20250304	165200	218726432	4090	4090	4090	4090	0
159	20250304	165100	218726432	4090	4090	4090	4090	0
160	20250304	165000	218726432	4090	4090	4090	4090	0
161	20250304	164900	218726432	4090	4090	4090	4090	0
162	20250304	164800	218726432	4090	4090	4090	4090	0
163	20250304	164700	218726432	4090	4090	4090	4090	0
164	20250304	164600	218726432	4090	4090	4090	4090	0
165	20250304	164500	218726432	4090	4090	4090	4090	0
166	20250304	164400	218726432	4090	4090	4090	4090	0
167	20250304	164300	218726432	4090	4090	4090	4090	0
168	20250304	164200	218726432	4090	4090	4090	4090	0
169	20250304	164100	218726432	4090	4090	4090	4090	0
170	20250304	164000	218726432	4090	4090	4090	4090	0
171	20250304	163900	218726432	4090	4090	4090	4090	0
172	20250304	163800	218726432	4090	4090	4090	4090	0
173	20250304	163700	218726432	4090	4090	4090	4090	0
174	20250304	163600	218726432	4090	4090	4090	4090	0
175	20250304	163500	218726432	4090	4090	4090	4090	0
176	20250304	163400	218726432	4090	4090	4090	4090	0
177	20250304	163300	218726432	4090	4090	4090	4090	0
178	20250304	163200	218726432	4090	4090	4090	4090	0
179	20250304	163100	218726432	4090	4090	4090	4090	0
180	20250304	163000	218726432	4090	4090	4090	4090	0
181	20250304	162900	218726432	4090	4090	4090	4090	0
182	20250304	162800	218726432	4090	4090	4090	4090	1845
183	20250304	162700	218726432	4090	4090	4090	4090	0
184	20250304	162600	218726432	4090	4090	4090	4090	0
185	20250304	162500	218726432	4090	4090	4090	4090	0
186	20250304	162400	218726432	4090	4090	4090	4090	0
187	20250304	162300	218726432	4090	4090	4090	4090	0
188	20250304	162200	218726432	4090	4090	4090	4090	0
189	20250304	162100	218726432	4090	4090	4090	4090	0
190	20250304	162000	218726432	4090	4090	4090	4090	0
191	20250304	161900	218726432	4090	4090	4090	4090	0
192	20250304	161800	218726432	4090	4090	4090	4090	0
193	20250304	161700	218726432	4090	4090	4090	4090	0
194	20250304	161600	218726432	4090	4090	4090	4090	0
195	20250304	161500	218726432	4090	4090	4090	4090	0
196	20250304	161400	218726432	4090	4090	4090	4090	0
197	20250304	161300	218726432	4090	4090	4090	4090	0
198	20250304	161200	218726432	4090	4090	4090	4090	0
199	20250304	161100	218726432	4090	4090	4090	4090	0
200	20250304	161000	218726432	4090	4090	4090	4090	0
201	20250304	160900	218726432	4090	4090	4090	4090	0
202	20250304	160800	218726432	4090	4090	4090	4090	0
203	20250304	160700	218726432	4090	4090	4090	4090	0
204	20250304	160600	218726432	4090	4090	4090	4090	0
205	20250304	160500	218726432	4090	4090	4090	4090	0
206	20250304	160400	218726432	4090	4090	4090	4090	0
207	20250304	160300	218726432	4090	4090	4090	4090	0
208	20250304	160200	218726432	4090	4090	4090	4090	0
209	20250304	160100	218726432	4090	4090	4090	4090	0
210	20250304	160000	218726432	4090	4090	4090	4090	0
211	20250304	155900	218726432	4090	4090	4090	4090	0
212	20250304	155800	218726432	4090	4090	4090	4090	1845
213	20250304	155700	218726432	4090	4090	4090	4090	0
214	20250304	155600	218726432	4090	4090	4090	4090	0
215	20250304	155500	218726432	4090	4090	4090	4090	0
216	20250304	155400	218726432	4090	4090	4090	4090	0
217	20250304	155300	218726432	4090	4090	4090	4090	0
218	20250304	155200	218726432	4090	4090	4090	4090	0
219	20250304	155100	218726432	4090	4090	4090	4090	0
220	20250304	155000	218726432	4090	4090	4090	4090	0
221	20250304	154900	218726432	4090	4090	4090	4090	0
222	20250304	154800	218726432	4090	4090	4090	4090	0
223	20250304	154700	218726432	4090	4090	4090	4090	0
224	20250304	154600	218726432	4090	4090	4090	4090	0
225	20250304	154500	218726432	4090	4090	4090	4090	0
226	20250304	154400	218726432	4090	4090	4090	4090	0
227	20250304	154300	218726432	4090	4090	4090	4090	0
228	20250304	154200	218726432	4090	4090	4090	4090	0
229	20250304	154100	218726432	4090	4090	4090	4090	0
230	20250304	154000	218726432	4090	4090	4090	4090	0
231	20250304	153900	218726432	4090	4090	4090	4090	0
232	20250304	153800	218726432	4090	4090	4090	4090	0
233	20250304	153700	218726432	4090	4090	4090	4090	0
234	20250304	153600	218726432	4090	4090	4090	4090	0
235	20250304	153500	218726432	4090	4090	4090	4090	0
236	20250304	153400	218726432	4090	4090	4090	4090	0
237	20250304	153300	218726432	4090	4090	4090	4090	0
238	20250304	153200	218726432	4090	4090	4090	4090	0
239	20250304	153100	218726432	4090	4090	4090	4090	0
240	20250304	153000	218726432	4090	4090	4090	4090	1845
241	20250304	152900	211180382	4125	4125	4125	4125	0
242	20250304	152800	211180382	4125	4125	4125	4125	0
243	20250304	152700	211180382	4125	4125	4125	4125	0
244	20250304	152600	211180382	4125	4125	4125	4125	0
245	20250304	152500	211180382	4125	4125	4125	4125	0
246	20250304	152400	211180382	4125	4125	4125	4125	0
247	20250304	152300	211180382	4125	4125	4125	4125	0
248	20250304	152200	211180382	4125	4125	4125	4125	0
249	20250304	152100	211180382	4125	4125	4125	4125	0
250	20250304	152000	211180382	4125	4125	4125	4125	0
251	20250304	151900	211180382	4125	4125	4125	4125	0
252	20250304	151800	211180382	4125	4125	4125	4125	105
253	20250304	151700	210747257	4130	4130	4130	4130	0
254	20250304	151600	210747257	4130	4130	4130	4130	0
255	20250304	151500	210747257	4130	4130	4130	4130	0
256	20250304	151400	210747257	4130	4130	4130	4130	572
257	20250304	151300	208384897	4130	4130	4130	4130	0
258	20250304	151200	208384897	4130	4130	4130	4130	0
259	20250304	151100	208384897	4130	4130	4130	4130	0
260	20250304	151000	208384897	4130	4130	4130	4130	113
261	20250304	150900	207918207	4130	4135	4135	4130	477
262	20250304	150800	205948097	4135	4135	4135	4135	20
263	20250304	150700	205865397	4140	4140	4140	4140	1014
264	20250304	150600	201667437	4140	4140	4140	4140	0
265	20250304	150500	201667437	4140	4140	4140	4140	1
266	20250304	150400	201663297	4150	4150	4150	4150	0
267	20250304	150300	201663297	4150	4150	4150	4150	0
268	20250304	150200	201663297	4150	4150	4150	4150	0
269	20250304	150100	201663297	4150	4150	4150	4150	0
270	20250304	150000	201663297	4150	4150	4150	4150	0
271	20250304	145900	201663297	4150	4150	4150	4150	0
272	20250304	145800	201663297	4150	4150	4150	4150	0
273	20250304	145700	201663297	4150	4150	4150	4150	0
274	20250304	145600	201663297	4150	4150	4150	4150	100
275	20250304	145500	201248297	4155	4155	4155	4155	0
276	20250304	145400	201248297	4155	4155	4155	4155	0
277	20250304	145300	201248297	4155	4155	4155	4155	500
278	20250304	145200	199170797	4155	4155	4155	4155	0
279	20250304	145100	199170797	4155	4155	4155	4155	1635
280	20250304	145000	192377372	4160	4160	4160	4160	0
281	20250304	144900	192377372	4160	4160	4160	4160	0
282	20250304	144800	192377372	4160	4160	4160	4160	120
283	20250304	144700	191878172	4140	4150	4150	4140	3797
284	20250304	144600	176157872	4160	4160	4160	4160	0
285	20250304	144500	176157872	4160	4160	4160	4160	0
286	20250304	144400	176157872	4160	4160	4160	4160	157
287	20250304	144300	175504752	4150	4145	4150	4145	1809
288	20250304	144200	168003977	4145	4145	4145	4145	0
289	20250304	144100	168003977	4145	4145	4145	4145	0
290	20250304	144000	168003977	4145	4145	4145	4145	0
291	20250304	143900	168003977	4145	4145	4145	4145	0
292	20250304	143800	168003977	4145	4145	4145	4145	1
293	20250304	143700	167999832	4130	4130	4130	4130	0
294	20250304	143600	167999832	4130	4130	4130	4130	0
295	20250304	143500	167999832	4130	4130	4130	4130	0
296	20250304	143400	167999832	4130	4130	4130	4130	0
297	20250304	143300	167999832	4130	4130	4130	4130	135
298	20250304	143200	167442282	4130	4130	4130	4130	0
299	20250304	143100	167442282	4130	4130	4130	4130	0
300	20250304	143000	167442282	4130	4130	4130	4130	0
301	20250304	142900	167442282	4130	4130	4130	4130	0
302	20250304	142800	167442282	4130	4130	4130	4130	0
303	20250304	142700	167442282	4130	4130	4130	4130	55
304	20250304	142600	167215132	4145	4145	4145	4145	0
305	20250304	142500	167215132	4145	4145	4145	4145	0
306	20250304	142400	167215132	4145	4145	4145	4145	0
307	20250304	142300	167215132	4145	4145	4145	4145	1
308	20250304	142200	167210987	4145	4145	4145	4145	0
309	20250304	142100	167210987	4145	4145	4145	4145	0
310	20250304	142000	167210987	4145	4145	4145	4145	0
311	20250304	141900	167210987	4145	4145	4145	4145	0
312	20250304	141800	167210987	4145	4145	4145	4145	0
313	20250304	141700	167210987	4145	4145	4145	4145	0
314	20250304	141600	167210987	4145	4145	4145	4145	0
315	20250304	141500	167210987	4145	4145	4145	4145	0
316	20250304	141400	167210987	4145	4145	4145	4145	0
317	20250304	141300	167210987	4145	4145	4145	4145	1
318	20250304	141200	167206842	4140	4130	4140	4130	4173
319	20250304	141100	149951007	4130	4130	4130	4130	671
320	20250304	141000	147179777	4130	4120	4130	4120	104
321	20250304	140900	146751247	4120	4120	4120	4120	4
322	20250304	140800	146734767	4130	4130	4130	4130	242
323	20250304	140700	145735307	4130	4130	4130	4130	0
324	20250304	140600	145735307	4130	4130	4130	4130	513
325	20250304	140500	143616617	4120	4130	4130	4120	339
326	20250304	140400	142216557	4125	4125	4125	4125	1572
327	20250304	140300	135732057	4130	4130	4130	4130	0
328	20250304	140200	135732057	4130	4130	4130	4130	0
329	20250304	140100	135732057	4130	4130	4130	4130	0
330	20250304	140000	135732057	4130	4130	4130	4130	0
331	20250304	135900	135732057	4130	4130	4130	4130	0
332	20250304	135800	135732057	4130	4130	4130	4130	0
333	20250304	135700	135732057	4130	4130	4130	4130	0
334	20250304	135600	135732057	4130	4130	4130	4130	2
335	20250304	135500	135723797	4125	4140	4140	4125	102
336	20250304	135400	135303032	4140	4140	4140	4140	0
337	20250304	135300	135303032	4140	4140	4140	4140	0
338	20250304	135200	135303032	4140	4140	4140	4140	0
339	20250304	135100	135303032	4140	4140	4140	4140	0
340	20250304	135000	135303032	4140	4140	4140	4140	5
341	20250304	134900	135282332	4140	4140	4140	4140	0
342	20250304	134800	135282332	4140	4135	4140	4135	180
343	20250304	134700	134537157	4140	4140	4140	4140	0
344	20250304	134600	134537157	4140	4140	4140	4140	0
345	20250304	134500	134537157	4140	4140	4140	4140	0
346	20250304	134400	134537157	4140	4140	4140	4140	10
347	20250304	134300	134495757	4135	4135	4135	4135	0
348	20250304	134200	134495757	4135	4135	4135	4135	0
349	20250304	134100	134495757	4135	4135	4135	4135	0
350	20250304	134000	134495757	4135	4135	4135	4135	0
351	20250304	133900	134495757	4135	4135	4135	4135	0
352	20250304	133800	134495757	4135	4135	4135	4135	0
353	20250304	133700	134495757	4135	4145	4145	4135	3
354	20250304	133600	134483342	4100	4145	4145	4100	364
355	20250304	133500	132986087	4120	4120	4120	4120	158
356	20250304	133400	132335127	4120	4130	4130	4120	225
357	20250304	133300	131408027	4140	4140	4140	4140	16
358	20250304	133200	131341787	4140	4140	4140	4140	0
359	20250304	133100	131341787	4140	4140	4140	4140	11
360	20250304	133000	131296247	4140	4140	4140	4140	0
361	20250304	132900	131296247	4140	4140	4140	4140	0
362	20250304	132800	131296247	4140	4140	4140	4140	173
363	20250304	132700	130580027	4140	4140	4140	4140	5
364	20250304	132600	130559327	4140	4140	4140	4140	0
365	20250304	132500	130559327	4140	4140	4140	4140	0
366	20250304	132400	130559327	4140	4140	4140	4140	200
367	20250304	132300	129731327	4140	4140	4140	4140	170
368	20250304	132200	129027527	4140	4140	4140	4140	0
369	20250304	132100	129027527	4140	4140	4140	4140	2
370	20250304	132000	129019247	4140	4140	4140	4140	0
371	20250304	131900	129019247	4140	4140	4140	4140	0
372	20250304	131800	129019247	4140	4140	4140	4140	0
373	20250304	131700	129019247	4140	4140	4140	4140	0
374	20250304	131600	129019247	4140	4140	4140	4140	0
375	20250304	131500	129019247	4140	4140	4140	4140	0
376	20250304	131400	129019247	4140	4140	4140	4140	0
377	20250304	131300	129019247	4140	4140	4140	4140	4
378	20250304	131200	129002687	4135	4135	4135	4135	5202
379	20250304	131100	107492417	4135	4135	4135	4135	0
380	20250304	131000	107492417	4135	4135	4135	4135	0
381	20250304	130900	107492417	4135	4135	4135	4135	0
382	20250304	130800	107492417	4135	4135	4135	4135	0
383	20250304	130700	107492417	4135	4135	4135	4135	0
384	20250304	130600	107492417	4135	4135	4135	4135	0
385	20250304	130500	107492417	4135	4135	4135	4135	15
386	20250304	130400	107430392	4135	4130	4135	4130	432
387	20250304	130300	105646072	4125	4125	4125	4125	160
388	20250304	130200	104986072	4130	4130	4130	4130	0
389	20250304	130100	104986072	4130	4130	4130	4130	0
390	20250304	130000	104986072	4130	4130	4130	4130	0
391	20250304	125900	104986072	4130	4130	4130	4130	48
392	20250304	125800	104787832	4130	4130	4130	4130	2
393	20250304	125700	104779572	4120	4120	4120	4120	0
394	20250304	125600	104779572	4120	4120	4120	4120	0
395	20250304	125500	104779572	4120	4120	4120	4120	1
396	20250304	125400	104775452	4135	4135	4135	4135	0
397	20250304	125300	104775452	4135	4130	4135	4130	10
398	20250304	125200	104734107	4135	4135	4135	4135	0
399	20250304	125100	104734107	4135	4135	4135	4135	0
400	20250304	125000	104734107	4135	4135	4135	4135	0
401	20250304	124900	104734107	4135	4135	4135	4135	0
402	20250304	124800	104734107	4135	4135	4135	4135	1
403	20250304	124700	104729972	4130	4130	4130	4130	0
404	20250304	124600	104729972	4130	4130	4130	4130	0
405	20250304	124500	104729972	4130	4130	4130	4130	0
406	20250304	124400	104729972	4130	4130	4130	4130	202
407	20250304	124300	103895712	4125	4125	4125	4125	0
408	20250304	124200	103895712	4125	4125	4125	4125	0
409	20250304	124100	103895712	4125	4125	4125	4125	0
410	20250304	124000	103895712	4125	4125	4125	4125	25
411	20250304	123900	103792587	4105	4105	4105	4105	0
412	20250304	123800	103792587	4105	4105	4105	4105	0
413	20250304	123700	103792587	4105	4105	4105	4105	0
414	20250304	123600	103792587	4105	4105	4105	4105	0
415	20250304	123500	103792587	4105	4105	4105	4105	0
416	20250304	123400	103792587	4105	4105	4105	4105	0
417	20250304	123300	103792587	4105	4105	4105	4105	200
418	20250304	123200	102971587	4130	4130	4130	4130	0
419	20250304	123100	102971587	4130	4130	4130	4130	0
420	20250304	123000	102971587	4130	4130	4130	4130	0
421	20250304	122900	102971587	4130	4130	4130	4130	1
422	20250304	122800	102967457	4110	4135	4135	4110	19
423	20250304	122700	102889342	4130	4130	4130	4130	0
424	20250304	122600	102889342	4130	4130	4130	4130	155
425	20250304	122500	102249192	4130	4115	4130	4115	44
426	20250304	122400	102067487	4130	4130	4130	4130	200
427	20250304	122300	101241487	4130	4130	4130	4130	0
428	20250304	122200	101241487	4130	4125	4130	4125	330
429	20250304	122100	99879532	4125	4125	4125	4125	100
430	20250304	122000	99467032	4125	4125	4125	4125	0
431	20250304	121900	99467032	4125	4125	4125	4125	1
432	20250304	121800	99462907	4120	4120	4120	4120	0
433	20250304	121700	99462907	4120	4120	4120	4120	0
434	20250304	121600	99462907	4120	4120	4120	4120	0
435	20250304	121500	99462907	4120	4120	4120	4120	0
436	20250304	121400	99462907	4120	4120	4120	4120	0
437	20250304	121300	99462907	4120	4125	4125	4120	301
438	20250304	121200	98221287	4130	4130	4130	4130	1
439	20250304	121100	98217157	4115	4105	4115	4105	853
440	20250304	121000	94709162	4110	4110	4110	4110	10
441	20250304	120900	94668062	4110	4095	4110	4095	11
442	20250304	120800	94622867	4115	4115	4115	4115	0
443	20250304	120700	94622867	4115	4115	4115	4115	0
444	20250304	120600	94622867	4115	4115	4115	4115	0
445	20250304	120500	94622867	4115	4115	4115	4115	0
446	20250304	120400	94622867	4115	4115	4115	4115	0
447	20250304	120300	94622867	4115	4115	4115	4115	0
448	20250304	120200	94622867	4115	4115	4115	4115	0
449	20250304	120100	94622867	4115	4115	4115	4115	0
450	20250304	120000	94622867	4115	4110	4115	4110	2
451	20250304	115900	94614642	4110	4110	4110	4110	500
452	20250304	115800	92559642	4115	4110	4115	4110	280
453	20250304	115700	91408442	4115	4115	4115	4115	0
454	20250304	115600	91408442	4115	4115	4115	4115	0
455	20250304	115500	91408442	4115	4115	4115	4115	0
456	20250304	115400	91408442	4115	4115	4115	4115	0
457	20250304	115300	91408442	4115	4115	4115	4115	0
458	20250304	115200	91408442	4115	4115	4115	4115	0
459	20250304	115100	91408442	4115	4115	4115	4115	350
460	20250304	115000	89968192	4100	4100	4100	4100	0
461	20250304	114900	89968192	4100	4085	4130	4085	3425
462	20250304	114800	75942452	4085	4085	4085	4085	0
463	20250304	114700	75942452	4085	4085	4085	4085	0
464	20250304	114600	75942452	4085	4085	4085	4085	0
465	20250304	114500	75942452	4085	4085	4085	4085	0
466	20250304	114400	75942452	4085	4085	4085	4085	0
467	20250304	114300	75942452	4085	4085	4085	4085	0
468	20250304	114200	75942452	4085	4085	4085	4085	1
469	20250304	114100	75938367	4095	4095	4095	4095	0
470	20250304	114000	75938367	4095	4095	4095	4095	0
471	20250304	113900	75938367	4095	4095	4095	4095	0
472	20250304	113800	75938367	4095	4085	4100	4085	488
473	20250304	113700	73944647	4080	4070	4080	4070	3989
474	20250304	113600	57696717	4070	4070	4070	4070	0
475	20250304	113500	57696717	4070	4070	4070	4070	1
476	20250304	113400	57692647	4060	4060	4060	4060	0
477	20250304	113300	57692647	4060	4060	4060	4060	95
478	20250304	113200	57306947	4070	4070	4070	4070	0
479	20250304	113100	57306947	4070	4070	4070	4070	1
480	20250304	113000	57302877	4060	4060	4060	4060	0
481	20250304	112900	57302877	4060	4060	4060	4060	0
482	20250304	112800	57302877	4060	4060	4060	4060	0
483	20250304	112700	57302877	4060	4065	4065	4060	330
484	20250304	112600	55962787	4070	4070	4070	4070	0
485	20250304	112500	55962787	4070	4070	4070	4070	0
486	20250304	112400	55962787	4070	4070	4070	4070	0
487	20250304	112300	55962787	4070	4070	4070	4070	0
488	20250304	112200	55962787	4070	4070	4070	4070	0
489	20250304	112100	55962787	4070	4070	4070	4070	0
490	20250304	112000	55962787	4070	4070	4070	4070	0
491	20250304	111900	55962787	4070	4070	4070	4070	0
492	20250304	111800	55962787	4070	4070	4070	4070	40
493	20250304	111700	55799987	4055	4055	4055	4055	0
494	20250304	111600	55799987	4055	4062	4062	4055	11
495	20250304	111500	55755375	4070	4070	4070	4070	0
496	20250304	111400	55755375	4070	4070	4070	4070	0
497	20250304	111300	55755375	4070	4070	4070	4070	1
498	20250304	111200	55751305	4055	4055	4055	4055	0
499	20250304	111100	55751305	4055	4060	4060	4055	100
500	20250304	111000	55345385	4070	4070	4070	4070	0
501	20250304	110900	55345385	4070	4070	4070	4070	0
502	20250304	110800	55345385	4070	4070	4070	4070	0
503	20250304	110700	55345385	4070	4070	4070	4070	0
504	20250304	110600	55345385	4070	4070	4070	4070	32
505	20250304	110500	55215145	4070	4070	4070	4070	0
506	20250304	110400	55215145	4070	4070	4070	4070	0
507	20250304	110300	55215145	4070	4070	4070	4070	0
508	20250304	110200	55215145	4070	4070	4070	4070	1
509	20250304	110100	55211075	4075	4075	4075	4075	0
510	20250304	110000	55211075	4075	4075	4075	4075	0
511	20250304	105900	55211075	4075	4075	4075	4075	0
512	20250304	105800	55211075	4075	4075	4075	4075	0
513	20250304	105700	55211075	4075	4060	4075	4060	310
514	20250304	105600	53952460	4055	4055	4055	4055	0
515	20250304	105500	53952460	4055	4055	4055	4055	100
516	20250304	105400	53546960	4060	4060	4060	4060	0
517	20250304	105300	53546960	4060	4060	4060	4060	0
518	20250304	105200	53546960	4060	4060	4060	4060	0
519	20250304	105100	53546960	4060	4060	4060	4060	0
520	20250304	105000	53546960	4060	4060	4060	4060	1
521	20250304	104900	53542900	4050	4050	4050	4050	300
522	20250304	104800	52327900	4060	4060	4060	4060	0
523	20250304	104700	52327900	4060	4060	4060	4060	0
524	20250304	104600	52327900	4060	4060	4060	4060	0
525	20250304	104500	52327900	4060	4060	4060	4060	0
526	20250304	104400	52327900	4060	4060	4060	4060	20
527	20250304	104300	52246700	4060	4060	4060	4060	0
528	20250304	104200	52246700	4060	4060	4060	4060	0
529	20250304	104100	52246700	4060	4060	4060	4060	0
530	20250304	104000	52246700	4060	4060	4060	4060	1
531	20250304	103900	52242640	4030	4030	4030	4030	0
532	20250304	103800	52242640	4030	4030	4030	4030	0
533	20250304	103700	52242640	4030	4030	4030	4030	0
534	20250304	103600	52242640	4030	4030	4030	4030	0
535	20250304	103500	52242640	4030	4030	4030	4030	0
536	20250304	103400	52242640	4030	4030	4030	4030	0
537	20250304	103300	52242640	4030	4035	4035	4030	700
538	20250304	103200	49420640	4030	4030	4030	4030	0
539	20250304	103100	49420640	4030	4040	4040	4030	700
540	20250304	103000	46596535	4040	4050	4050	4040	396
541	20250304	102900	44995095	4060	4060	4060	4060	0
542	20250304	102800	44995095	4060	4060	4060	4060	0
543	20250304	102700	44995095	4060	4060	4060	4060	100
544	20250304	102600	44589095	4060	4060	4060	4060	0
545	20250304	102500	44589095	4060	4060	4060	4055	61
546	20250304	102400	44341730	4070	4070	4070	4070	0
547	20250304	102300	44341730	4070	4070	4070	4070	0
548	20250304	102200	44341730	4070	4070	4070	4070	0
549	20250304	102100	44341730	4070	4070	4070	4070	0
550	20250304	102000	44341730	4070	4070	4070	4070	0
551	20250304	101900	44341730	4070	4070	4070	4070	0
552	20250304	101800	44341730	4070	4070	4070	4070	1
553	20250304	101700	44337660	4055	4055	4055	4055	0
554	20250304	101600	44337660	4055	4055	4055	4055	1
555	20250304	101500	44333605	4070	4070	4070	4070	0
556	20250304	101400	44333605	4070	4070	4070	4070	0
557	20250304	101300	44333605	4070	4070	4070	4070	0
558	20250304	101200	44333605	4070	4070	4070	4070	3
559	20250304	101100	44321395	4050	4050	4050	4050	0
560	20250304	101000	44321395	4050	4050	4050	4050	171
561	20250304	100900	43628845	4075	4075	4075	4075	0
562	20250304	100800	43628845	4075	4075	4075	4075	0
563	20250304	100700	43628845	4075	4075	4075	4075	0
564	20250304	100600	43628845	4075	4075	4075	4075	2
565	20250304	100500	43620695	4050	4050	4050	4050	0
566	20250304	100400	43620695	4050	4050	4050	4050	0
567	20250304	100300	43620695	4050	4050	4050	4050	110
568	20250304	100200	43175195	4080	4080	4080	4080	0
569	20250304	100100	43175195	4080	4080	4080	4080	0
570	20250304	100000	43175195	4080	4080	4080	4080	0
571	20250304	095900	43175195	4080	4080	4080	4080	3
572	20250304	095800	43162955	4080	4080	4080	4080	0
573	20250304	095700	43162955	4080	4070	4080	4070	40
574	20250304	095600	42999765	4070	4060	4070	4060	21
575	20250304	095500	42914335	4070	4070	4070	4070	11
576	20250304	095400	42869565	4070	4070	4070	4070	0
577	20250304	095300	42869565	4070	4070	4070	4070	0
578	20250304	095200	42869565	4070	4070	4070	4070	23
579	20250304	095100	42775955	4080	4080	4080	4080	0
580	20250304	095000	42775955	4080	4080	4080	4080	0
581	20250304	094900	42775955	4080	4080	4080	4080	0
582	20250304	094800	42775955	4080	4080	4080	4080	0
583	20250304	094700	42775955	4080	4080	4080	4080	0
584	20250304	094600	42775955	4080	4080	4080	4080	0
585	20250304	094500	42775955	4080	4080	4080	4080	5
586	20250304	094400	42755555	4075	4075	4075	4075	1000
587	20250304	094300	38680555	4080	4080	4080	4080	0
588	20250304	094200	38680555	4080	4080	4080	4080	0
589	20250304	094100	38680555	4080	4080	4080	4080	0
590	20250304	094000	38680555	4080	4080	4080	4080	111
591	20250304	093900	38227675	4080	4080	4080	4080	400
592	20250304	093800	36595675	4080	4080	4080	4080	3
593	20250304	093700	36583435	4080	4080	4080	4080	10
594	20250304	093600	36542635	4080	4080	4080	4080	6
595	20250304	093500	36518155	4075	4075	4075	4075	0
596	20250304	093400	36518155	4075	4075	4075	4075	0
597	20250304	093300	36518155	4075	4060	4075	4060	1002
598	20250304	093200	32439030	4050	4050	4050	4050	1000
599	20250304	093100	28389030	4055	4055	4055	4055	100
600	20250304	093000	27983530	4055	4055	4055	4055	1
601	20250304	092900	27979475	4030	4030	4030	4030	0
602	20250304	092800	27979475	4030	4030	4030	4030	0
603	20250304	092700	27979475	4030	4035	4035	4030	650
604	20250304	092600	25357300	4065	4065	4065	4065	0
605	20250304	092500	25357300	4065	4065	4065	4065	0
606	20250304	092400	25357300	4065	4065	4065	4065	1
607	20250304	092300	25353235	4035	4035	4035	4035	0
608	20250304	092200	25353235	4035	4035	4035	4035	0
609	20250304	092100	25353235	4035	4035	4035	4035	0
610	20250304	092000	25353235	4035	4035	4035	4035	550
611	20250304	091900	23133985	4025	4025	4025	4025	0
612	20250304	091800	23133985	4025	4025	4025	4025	0
613	20250304	091700	23133985	4025	4025	4025	4025	0
614	20250304	091600	23133985	4025	4025	4025	4025	0
615	20250304	091500	23133985	4025	4060	4060	4020	1330
616	20250304	091400	17764850	4070	4070	4070	4070	45
617	20250304	091300	17581700	4070	4070	4070	4070	0
618	20250304	091200	17581700	4070	4070	4070	4070	201
619	20250304	091100	16763630	4070	4070	4070	4070	198
620	20250304	091000	15957770	4075	4075	4075	4075	0
621	20250304	090900	15957770	4075	4075	4075	4070	42
622	20250304	090800	15786820	4070	4070	4070	4070	22
623	20250304	090700	15697280	4070	4070	4070	4070	21
624	20250304	090600	15611810	4025	4025	4025	4022	524
625	20250304	090500	13503610	4020	4020	4020	4020	2
626	20250304	090400	13495570	4020	4040	4040	4020	845
627	20250304	090300	10093425	4040	4060	4060	4040	964
628	20250304	090200	6191585	4060	4070	4070	4060	323
629	20250304	090100	4877035	4090	4090	4090	4090	1060
630	20250304	090000	541635	4095	4070	4095	4070	133