KissMeData/175140/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203600	358827160	5600	5600	5600	5600	2069
3	20250304	203500	358827160	5600	5600	5600	5600	0
4	20250304	203400	358827160	5600	5600	5600	5600	0
5	20250304	203300	358827160	5600	5600	5600	5600	0
6	20250304	203200	358827160	5600	5600	5600	5600	0
7	20250304	203100	358827160	5600	5600	5600	5600	0
8	20250304	203000	358827160	5600	5600	5600	5600	0
9	20250304	202900	358827160	5600	5600	5600	5600	0
10	20250304	202800	358827160	5600	5600	5600	5600	0
11	20250304	202700	358827160	5600	5600	5600	5600	0
12	20250304	202600	358827160	5600	5600	5600	5600	0
13	20250304	202500	358827160	5600	5600	5600	5600	0
14	20250304	202400	358827160	5600	5600	5600	5600	0
15	20250304	202300	358827160	5600	5600	5600	5600	0
16	20250304	202200	358827160	5600	5600	5600	5600	0
17	20250304	202100	358827160	5600	5600	5600	5600	0
18	20250304	202000	358827160	5600	5600	5600	5600	0
19	20250304	201900	358827160	5600	5600	5600	5600	0
20	20250304	201800	358827160	5600	5600	5600	5600	0
21	20250304	201700	358827160	5600	5600	5600	5600	0
22	20250304	201600	358827160	5600	5600	5600	5600	0
23	20250304	201500	358827160	5600	5600	5600	5600	0
24	20250304	201400	358827160	5600	5600	5600	5600	0
25	20250304	201300	358827160	5600	5600	5600	5600	0
26	20250304	201200	358827160	5600	5600	5600	5600	0
27	20250304	201100	358827160	5600	5600	5600	5600	0
28	20250304	201000	358827160	5600	5600	5600	5600	0
29	20250304	200900	358827160	5600	5600	5600	5600	0
30	20250304	200800	358827160	5600	5600	5600	5600	0
31	20250304	200700	358827160	5600	5600	5600	5600	0
32	20250304	200600	358827160	5600	5600	5600	5600	2069
33	20250304	200500	358827160	5600	5600	5600	5600	0
34	20250304	200400	358827160	5600	5600	5600	5600	0
35	20250304	200300	358827160	5600	5600	5600	5600	0
36	20250304	200200	358827160	5600	5600	5600	5600	0
37	20250304	200100	358827160	5600	5600	5600	5600	0
38	20250304	200000	358827160	5600	5600	5600	5600	0
39	20250304	195900	358827160	5600	5600	5600	5600	0
40	20250304	195800	358827160	5600	5600	5600	5600	0
41	20250304	195700	358827160	5600	5600	5600	5600	0
42	20250304	195600	358827160	5600	5600	5600	5600	0
43	20250304	195500	358827160	5600	5600	5600	5600	0
44	20250304	195400	358827160	5600	5600	5600	5600	0
45	20250304	195300	358827160	5600	5600	5600	5600	0
46	20250304	195200	358827160	5600	5600	5600	5600	0
47	20250304	195100	358827160	5600	5600	5600	5600	0
48	20250304	195000	358827160	5600	5600	5600	5600	0
49	20250304	194900	358827160	5600	5600	5600	5600	0
50	20250304	194800	358827160	5600	5600	5600	5600	0
51	20250304	194700	358827160	5600	5600	5600	5600	0
52	20250304	194600	358827160	5600	5600	5600	5600	0
53	20250304	194500	358827160	5600	5600	5600	5600	0
54	20250304	194400	358827160	5600	5600	5600	5600	0
55	20250304	194300	358827160	5600	5600	5600	5600	0
56	20250304	194200	358827160	5600	5600	5600	5600	0
57	20250304	194100	358827160	5600	5600	5600	5600	0
58	20250304	194000	358827160	5600	5600	5600	5600	0
59	20250304	193900	358827160	5600	5600	5600	5600	0
60	20250304	193800	358827160	5600	5600	5600	5600	0
61	20250304	193700	358827160	5600	5600	5600	5600	0
62	20250304	193600	358827160	5600	5600	5600	5600	2069
63	20250304	193500	358827160	5600	5600	5600	5600	0
64	20250304	193400	358827160	5600	5600	5600	5600	0
65	20250304	193300	358827160	5600	5600	5600	5600	0
66	20250304	193200	358827160	5600	5600	5600	5600	0
67	20250304	193100	358827160	5600	5600	5600	5600	0
68	20250304	193000	358827160	5600	5600	5600	5600	0
69	20250304	192900	358827160	5600	5600	5600	5600	0
70	20250304	192800	358827160	5600	5600	5600	5600	0
71	20250304	192700	358827160	5600	5600	5600	5600	0
72	20250304	192600	358827160	5600	5600	5600	5600	0
73	20250304	192500	358827160	5600	5600	5600	5600	0
74	20250304	192400	358827160	5600	5600	5600	5600	0
75	20250304	192300	358827160	5600	5600	5600	5600	0
76	20250304	192200	358827160	5600	5600	5600	5600	0
77	20250304	192100	358827160	5600	5600	5600	5600	0
78	20250304	192000	358827160	5600	5600	5600	5600	0
79	20250304	191900	358827160	5600	5600	5600	5600	0
80	20250304	191800	358827160	5600	5600	5600	5600	0
81	20250304	191700	358827160	5600	5600	5600	5600	0
82	20250304	191600	358827160	5600	5600	5600	5600	0
83	20250304	191500	358827160	5600	5600	5600	5600	0
84	20250304	191400	358827160	5600	5600	5600	5600	0
85	20250304	191300	358827160	5600	5600	5600	5600	0
86	20250304	191200	358827160	5600	5600	5600	5600	0
87	20250304	191100	358827160	5600	5600	5600	5600	0
88	20250304	191000	358827160	5600	5600	5600	5600	0
89	20250304	190900	358827160	5600	5600	5600	5600	0
90	20250304	190800	358827160	5600	5600	5600	5600	0
91	20250304	190700	358827160	5600	5600	5600	5600	0
92	20250304	190600	358827160	5600	5600	5600	5600	2069
93	20250304	190500	358827160	5600	5600	5600	5600	0
94	20250304	190400	358827160	5600	5600	5600	5600	0
95	20250304	190300	358827160	5600	5600	5600	5600	0
96	20250304	190200	358827160	5600	5600	5600	5600	0
97	20250304	190100	358827160	5600	5600	5600	5600	0
98	20250304	190000	358827160	5600	5600	5600	5600	0
99	20250304	185900	358827160	5600	5600	5600	5600	0
100	20250304	185800	358827160	5600	5600	5600	5600	0
101	20250304	185700	358827160	5600	5600	5600	5600	0
102	20250304	185600	358827160	5600	5600	5600	5600	0
103	20250304	185500	358827160	5600	5600	5600	5600	0
104	20250304	185400	358827160	5600	5600	5600	5600	0
105	20250304	185300	358827160	5600	5600	5600	5600	0
106	20250304	185200	358827160	5600	5600	5600	5600	0
107	20250304	185100	358827160	5600	5600	5600	5600	0
108	20250304	185000	358827160	5600	5600	5600	5600	0
109	20250304	184900	358827160	5600	5600	5600	5600	0
110	20250304	184800	358827160	5600	5600	5600	5600	0
111	20250304	184700	358827160	5600	5600	5600	5600	0
112	20250304	184600	358827160	5600	5600	5600	5600	0
113	20250304	184500	358827160	5600	5600	5600	5600	0
114	20250304	184400	358827160	5600	5600	5600	5600	0
115	20250304	184300	358827160	5600	5600	5600	5600	0
116	20250304	184200	358827160	5600	5600	5600	5600	0
117	20250304	184100	358827160	5600	5600	5600	5600	0
118	20250304	184000	358827160	5600	5600	5600	5600	0
119	20250304	183900	358827160	5600	5600	5600	5600	0
120	20250304	183800	358827160	5600	5600	5600	5600	0
121	20250304	183700	358827160	5600	5600	5600	5600	0
122	20250304	183600	358827160	5600	5600	5600	5600	2069
123	20250304	183500	358827160	5600	5600	5600	5600	0
124	20250304	183400	358827160	5600	5600	5600	5600	0
125	20250304	183300	358827160	5600	5600	5600	5600	0
126	20250304	183200	358827160	5600	5600	5600	5600	0
127	20250304	183100	358827160	5600	5600	5600	5600	0
128	20250304	183000	358827160	5600	5600	5600	5600	0
129	20250304	182900	358827160	5600	5600	5600	5600	0
130	20250304	182800	358827160	5600	5600	5600	5600	0
131	20250304	182700	358827160	5600	5600	5600	5600	0
132	20250304	182600	358827160	5600	5600	5600	5600	0
133	20250304	182500	358827160	5600	5600	5600	5600	0
134	20250304	182400	358827160	5600	5600	5600	5600	0
135	20250304	182300	358827160	5600	5600	5600	5600	0
136	20250304	182200	358827160	5600	5600	5600	5600	0
137	20250304	182100	358827160	5600	5600	5600	5600	0
138	20250304	182000	358827160	5600	5600	5600	5600	0
139	20250304	181900	358827160	5600	5600	5600	5600	0
140	20250304	181800	358827160	5600	5600	5600	5600	0
141	20250304	181700	358827160	5600	5600	5600	5600	0
142	20250304	181600	358827160	5600	5600	5600	5600	0
143	20250304	181500	358827160	5600	5600	5600	5600	0
144	20250304	181400	358827160	5600	5600	5600	5600	0
145	20250304	181300	358827160	5600	5600	5600	5600	0
146	20250304	181200	358827160	5600	5600	5600	5600	0
147	20250304	181100	358827160	5600	5600	5600	5600	0
148	20250304	181000	358827160	5600	5600	5600	5600	0
149	20250304	180900	358827160	5600	5600	5600	5600	0
150	20250304	180800	358827160	5600	5600	5600	5600	0
151	20250304	180700	358827160	5600	5600	5600	5600	0
152	20250304	180600	358827160	5600	5600	5600	5600	2069
153	20250304	180500	358827160	5600	5600	5600	5600	0
154	20250304	180400	358827160	5600	5600	5600	5600	0
155	20250304	180300	358827160	5600	5600	5600	5600	0
156	20250304	180200	358827160	5600	5600	5600	5600	0
157	20250304	180100	358827160	5600	5600	5600	5600	0
158	20250304	180000	358827160	5600	5600	5600	5600	0
159	20250304	175900	358827160	5600	5600	5600	5600	0
160	20250304	175800	358827160	5600	5600	5600	5600	0
161	20250304	175700	358827160	5600	5600	5600	5600	0
162	20250304	175600	358827160	5600	5600	5600	5600	0
163	20250304	175500	358827160	5600	5600	5600	5600	0
164	20250304	175400	358827160	5600	5600	5600	5600	0
165	20250304	175300	358827160	5600	5600	5600	5600	0
166	20250304	175200	358827160	5600	5600	5600	5600	0
167	20250304	175100	358827160	5600	5600	5600	5600	0
168	20250304	175000	358827160	5600	5600	5600	5600	0
169	20250304	174900	358827160	5600	5600	5600	5600	0
170	20250304	174800	358827160	5600	5600	5600	5600	0
171	20250304	174700	358827160	5600	5600	5600	5600	0
172	20250304	174600	358827160	5600	5600	5600	5600	0
173	20250304	174500	358827160	5600	5600	5600	5600	0
174	20250304	174400	358827160	5600	5600	5600	5600	0
175	20250304	174300	358827160	5600	5600	5600	5600	0
176	20250304	174200	358827160	5600	5600	5600	5600	0
177	20250304	174100	358827160	5600	5600	5600	5600	0
178	20250304	174000	358827160	5600	5600	5600	5600	0
179	20250304	173900	358827160	5600	5600	5600	5600	0
180	20250304	173800	358827160	5600	5600	5600	5600	0
181	20250304	173700	358827160	5600	5600	5600	5600	0
182	20250304	173600	358827160	5600	5600	5600	5600	2069
183	20250304	173500	358827160	5600	5600	5600	5600	0
184	20250304	173400	358827160	5600	5600	5600	5600	0
185	20250304	173300	358827160	5600	5600	5600	5600	0
186	20250304	173200	358827160	5600	5600	5600	5600	0
187	20250304	173100	358827160	5600	5600	5600	5600	0
188	20250304	173000	358827160	5600	5600	5600	5600	0
189	20250304	172900	358827160	5600	5600	5600	5600	0
190	20250304	172800	358827160	5600	5600	5600	5600	0
191	20250304	172700	358827160	5600	5600	5600	5600	0
192	20250304	172600	358827160	5600	5600	5600	5600	0
193	20250304	172500	358827160	5600	5600	5600	5600	0
194	20250304	172400	358827160	5600	5600	5600	5600	0
195	20250304	172300	358827160	5600	5600	5600	5600	0
196	20250304	172200	358827160	5600	5600	5600	5600	0
197	20250304	172100	358827160	5600	5600	5600	5600	0
198	20250304	172000	358827160	5600	5600	5600	5600	0
199	20250304	171900	358827160	5600	5600	5600	5600	0
200	20250304	171800	358827160	5600	5600	5600	5600	0
201	20250304	171700	358827160	5600	5600	5600	5600	0
202	20250304	171600	358827160	5600	5600	5600	5600	0
203	20250304	171500	358827160	5600	5600	5600	5600	0
204	20250304	171400	358827160	5600	5600	5600	5600	0
205	20250304	171300	358827160	5600	5600	5600	5600	0
206	20250304	171200	358827160	5600	5600	5600	5600	0
207	20250304	171100	358827160	5600	5600	5600	5600	0
208	20250304	171000	358827160	5600	5600	5600	5600	0
209	20250304	170900	358827160	5600	5600	5600	5600	0
210	20250304	170800	358827160	5600	5600	5600	5600	0
211	20250304	170700	358827160	5600	5600	5600	5600	0
212	20250304	170600	358827160	5600	5600	5600	5600	2069
213	20250304	170500	358827160	5600	5600	5600	5600	0
214	20250304	170400	358827160	5600	5600	5600	5600	0
215	20250304	170300	358827160	5600	5600	5600	5600	0
216	20250304	170200	358827160	5600	5600	5600	5600	0
217	20250304	170100	358827160	5600	5600	5600	5600	0
218	20250304	170000	358827160	5600	5600	5600	5600	0
219	20250304	165900	358827160	5600	5600	5600	5600	0
220	20250304	165800	358827160	5600	5600	5600	5600	0
221	20250304	165700	358827160	5600	5600	5600	5600	0
222	20250304	165600	358827160	5600	5600	5600	5600	0
223	20250304	165500	358827160	5600	5600	5600	5600	0
224	20250304	165400	358827160	5600	5600	5600	5600	0
225	20250304	165300	358827160	5600	5600	5600	5600	0
226	20250304	165200	358827160	5600	5600	5600	5600	0
227	20250304	165100	358827160	5600	5600	5600	5600	0
228	20250304	165000	358827160	5600	5600	5600	5600	0
229	20250304	164900	358827160	5600	5600	5600	5600	0
230	20250304	164800	358827160	5600	5600	5600	5600	0
231	20250304	164700	358827160	5600	5600	5600	5600	0
232	20250304	164600	358827160	5600	5600	5600	5600	0
233	20250304	164500	358827160	5600	5600	5600	5600	0
234	20250304	164400	358827160	5600	5600	5600	5600	0
235	20250304	164300	358827160	5600	5600	5600	5600	0
236	20250304	164200	358827160	5600	5600	5600	5600	0
237	20250304	164100	358827160	5600	5600	5600	5600	0
238	20250304	164000	358827160	5600	5600	5600	5600	0
239	20250304	163900	358827160	5600	5600	5600	5600	0
240	20250304	163800	358827160	5600	5600	5600	5600	0
241	20250304	163700	358827160	5600	5600	5600	5600	0
242	20250304	163600	358827160	5600	5600	5600	5600	2069
243	20250304	163500	358827160	5600	5600	5600	5600	0
244	20250304	163400	358827160	5600	5600	5600	5600	0
245	20250304	163300	358827160	5600	5600	5600	5600	0
246	20250304	163200	358827160	5600	5600	5600	5600	0
247	20250304	163100	358827160	5600	5600	5600	5600	0
248	20250304	163000	358827160	5600	5600	5600	5600	0
249	20250304	162900	358827160	5600	5600	5600	5600	0
250	20250304	162800	358827160	5600	5600	5600	5600	0
251	20250304	162700	358827160	5600	5600	5600	5600	0
252	20250304	162600	358827160	5600	5600	5600	5600	0
253	20250304	162500	358827160	5600	5600	5600	5600	0
254	20250304	162400	358827160	5600	5600	5600	5600	0
255	20250304	162300	358827160	5600	5600	5600	5600	0
256	20250304	162200	358827160	5600	5600	5600	5600	0
257	20250304	162100	358827160	5600	5600	5600	5600	0
258	20250304	162000	358827160	5600	5600	5600	5600	0
259	20250304	161900	358827160	5600	5600	5600	5600	0
260	20250304	161800	358827160	5600	5600	5600	5600	0
261	20250304	161700	358827160	5600	5600	5600	5600	0
262	20250304	161600	358827160	5600	5600	5600	5600	0
263	20250304	161500	358827160	5600	5600	5600	5600	0
264	20250304	161400	358827160	5600	5600	5600	5600	0
265	20250304	161300	358827160	5600	5600	5600	5600	0
266	20250304	161200	358827160	5600	5600	5600	5600	0
267	20250304	161100	358827160	5600	5600	5600	5600	0
268	20250304	161000	358827160	5600	5600	5600	5600	0
269	20250304	160900	358827160	5600	5600	5600	5600	0
270	20250304	160800	358827160	5600	5600	5600	5600	0
271	20250304	160700	358827160	5600	5600	5600	5600	0
272	20250304	160600	358827160	5600	5600	5600	5600	2069
273	20250304	160500	358827160	5600	5600	5600	5600	0
274	20250304	160400	358827160	5600	5600	5600	5600	0
275	20250304	160300	358827160	5600	5600	5600	5600	0
276	20250304	160200	358827160	5600	5600	5600	5600	0
277	20250304	160100	358827160	5600	5600	5600	5600	0
278	20250304	160000	358827160	5600	5600	5600	5600	0
279	20250304	155900	358827160	5600	5600	5600	5600	0
280	20250304	155800	358827160	5600	5600	5600	5600	0
281	20250304	155700	358827160	5600	5600	5600	5600	0
282	20250304	155600	358827160	5600	5600	5600	5600	0
283	20250304	155500	358827160	5600	5600	5600	5600	0
284	20250304	155400	358827160	5600	5600	5600	5600	0
285	20250304	155300	358827160	5600	5600	5600	5600	0
286	20250304	155200	358827160	5600	5600	5600	5600	0
287	20250304	155100	358827160	5600	5600	5600	5600	0
288	20250304	155000	358827160	5600	5600	5600	5600	0
289	20250304	154900	358827160	5600	5600	5600	5600	0
290	20250304	154800	358827160	5600	5600	5600	5600	0
291	20250304	154700	358827160	5600	5600	5600	5600	0
292	20250304	154600	358827160	5600	5600	5600	5600	0
293	20250304	154500	358827160	5600	5600	5600	5600	0
294	20250304	154400	358827160	5600	5600	5600	5600	0
295	20250304	154300	358827160	5600	5600	5600	5600	0
296	20250304	154200	358827160	5600	5600	5600	5600	0
297	20250304	154100	358827160	5600	5600	5600	5600	0
298	20250304	154000	358827160	5600	5600	5600	5600	0
299	20250304	153900	358827160	5600	5600	5600	5600	0
300	20250304	153800	358827160	5600	5600	5600	5600	0
301	20250304	153700	358827160	5600	5600	5600	5600	0
302	20250304	153600	358827160	5600	5600	5600	5600	2069
303	20250304	153500	358827160	5600	5600	5600	5600	0
304	20250304	153400	358827160	5600	5600	5600	5600	0
305	20250304	153300	358827160	5600	5600	5600	5600	0
306	20250304	153200	358827160	5600	5600	5600	5600	0
307	20250304	153100	358827160	5600	5600	5600	5600	0
308	20250304	153000	358827160	5600	5600	5600	5600	2069
309	20250304	152900	347240760	5600	5600	5600	5600	0
310	20250304	152800	347240760	5600	5600	5600	5600	0
311	20250304	152700	347240760	5600	5600	5600	5600	0
312	20250304	152600	347240760	5600	5600	5600	5600	0
313	20250304	152500	347240760	5600	5600	5600	5600	0
314	20250304	152400	347240760	5600	5600	5600	5600	0
315	20250304	152300	347240760	5600	5600	5600	5600	0
316	20250304	152200	347240760	5600	5600	5600	5600	0
317	20250304	152100	347240760	5600	5600	5600	5600	0
318	20250304	152000	347240760	5600	5600	5600	5600	0
319	20250304	151900	347240760	5600	5590	5600	5590	83
320	20250304	151800	346776380	5600	5600	5600	5600	2
321	20250304	151700	346765180	5600	5600	5600	5600	2
322	20250304	151600	346753980	5600	5600	5600	5600	3
323	20250304	151500	346737180	5600	5600	5600	5600	0
324	20250304	151400	346737180	5600	5600	5600	5600	0
325	20250304	151300	346737180	5600	5600	5600	5600	0
326	20250304	151200	346737180	5600	5600	5600	5600	0
327	20250304	151100	346737180	5600	5600	5600	5560	383
328	20250304	151000	344605070	5600	5570	5600	5560	901
329	20250304	150900	339589500	5610	5610	5610	5610	0
330	20250304	150800	339589500	5610	5610	5610	5610	0
331	20250304	150700	339589500	5610	5610	5610	5610	0
332	20250304	150600	339589500	5610	5580	5610	5570	352
333	20250304	150500	337628640	5580	5580	5580	5580	201
334	20250304	150400	336507060	5610	5610	5610	5610	0
335	20250304	150300	336507060	5610	5610	5610	5610	1
336	20250304	150200	336501450	5610	5610	5610	5610	0
337	20250304	150100	336501450	5610	5600	5610	5600	9
338	20250304	150000	336451040	5600	5610	5610	5600	202
339	20250304	145900	335319825	5600	5600	5600	5600	0
340	20250304	145800	335319825	5600	5600	5600	5600	201
341	20250304	145700	334194225	5560	5580	5580	5560	787
342	20250304	145600	329817725	5600	5600	5600	5570	346
343	20250304	145500	327887785	5600	5600	5600	5600	5
344	20250304	145400	327859785	5600	5600	5600	5600	180
345	20250304	145300	326851785	5600	5600	5600	5600	0
346	20250304	145200	326851785	5600	5600	5600	5600	34
347	20250304	145100	326661385	5600	5600	5600	5600	0
348	20250304	145000	326661385	5600	5600	5600	5600	0
349	20250304	144900	326661385	5600	5600	5610	5600	309
350	20250304	144800	324930975	5610	5610	5610	5610	0
351	20250304	144700	324930975	5610	5610	5610	5610	0
352	20250304	144600	324930975	5610	5610	5610	5610	0
353	20250304	144500	324930975	5610	5610	5610	5610	0
354	20250304	144400	324930975	5610	5610	5610	5610	0
355	20250304	144300	324930975	5610	5610	5610	5610	0
356	20250304	144200	324930975	5610	5610	5610	5610	0
357	20250304	144100	324930975	5610	5610	5610	5610	0
358	20250304	144000	324930975	5610	5610	5610	5610	300
359	20250304	143900	323247975	5610	5600	5610	5600	81
360	20250304	143800	322794365	5600	5600	5600	5600	1
361	20250304	143700	322788765	5570	5570	5570	5570	686
362	20250304	143600	318967745	5610	5610	5610	5610	1
363	20250304	143500	318962135	5610	5610	5610	5610	100
364	20250304	143400	318401135	5610	5590	5610	5570	701
365	20250304	143300	314491665	5610	5600	5610	5590	501
366	20250304	143200	311688815	5610	5610	5620	5610	365
367	20250304	143100	309641155	5620	5610	5620	5610	49
368	20250304	143000	309366255	5610	5610	5610	5610	1
369	20250304	142900	309360645	5650	5650	5650	5650	0
370	20250304	142800	309360645	5650	5650	5650	5650	0
371	20250304	142700	309360645	5650	5650	5650	5650	0
372	20250304	142600	309360645	5650	5630	5650	5590	1591
373	20250304	142500	300434715	5650	5650	5650	5650	0
374	20250304	142400	300434715	5650	5650	5650	5650	0
375	20250304	142300	300434715	5650	5650	5650	5650	15
376	20250304	142200	300349965	5650	5650	5650	5650	7
377	20250304	142100	300310415	5650	5650	5650	5650	0
378	20250304	142000	300310415	5650	5650	5650	5650	0
379	20250304	141900	300310415	5650	5650	5650	5650	61
380	20250304	141800	299965765	5650	5650	5650	5650	0
381	20250304	141700	299965765	5650	5650	5650	5650	0
382	20250304	141600	299965765	5650	5650	5650	5650	0
383	20250304	141500	299965765	5650	5650	5650	5650	0
384	20250304	141400	299965765	5650	5650	5650	5650	0
385	20250304	141300	299965765	5650	5650	5650	5650	0
386	20250304	141200	299965765	5650	5650	5650	5650	149
387	20250304	141100	299123915	5670	5670	5670	5670	4
388	20250304	141000	299101235	5670	5670	5670	5670	1
389	20250304	140900	299095565	5670	5670	5670	5670	0
390	20250304	140800	299095565	5670	5670	5670	5670	0
391	20250304	140700	299095565	5670	5670	5670	5670	0
392	20250304	140600	299095565	5670	5670	5670	5670	0
393	20250304	140500	299095565	5670	5670	5670	5670	0
394	20250304	140400	299095565	5670	5650	5670	5650	2
395	20250304	140300	299084245	5670	5670	5670	5670	0
396	20250304	140200	299084245	5670	5670	5670	5670	0
397	20250304	140100	299084245	5670	5670	5670	5670	0
398	20250304	140000	299084245	5670	5670	5670	5670	0
399	20250304	135900	299084245	5670	5670	5670	5670	100
400	20250304	135800	298517245	5670	5670	5670	5670	200
401	20250304	135700	297383245	5670	5630	5670	5630	16
402	20250304	135600	297293125	5680	5680	5680	5680	0
403	20250304	135500	297293125	5680	5680	5680	5680	0
404	20250304	135400	297293125	5680	5680	5680	5680	0
405	20250304	135300	297293125	5680	5680	5680	5680	0
406	20250304	135200	297293125	5680	5640	5680	5640	202
407	20250304	135100	296153745	5640	5630	5640	5630	301
408	20250304	135000	294459105	5640	5640	5640	5620	302
409	20250304	134900	292761825	5620	5620	5620	5620	1272
410	20250304	134800	285613185	5640	5640	5640	5640	0
411	20250304	134700	285613185	5640	5640	5640	5640	0
412	20250304	134600	285613185	5640	5640	5640	5640	0
413	20250304	134500	285613185	5640	5640	5640	5640	0
414	20250304	134400	285613185	5640	5640	5640	5640	0
415	20250304	134300	285613185	5640	5640	5640	5640	0
416	20250304	134200	285613185	5640	5640	5640	5640	0
417	20250304	134100	285613185	5640	5640	5640	5640	0
418	20250304	134000	285613185	5640	5640	5640	5640	243
419	20250304	133900	284242665	5640	5640	5640	5640	0
420	20250304	133800	284242665	5640	5640	5640	5640	5
421	20250304	133700	284214465	5640	5640	5640	5640	0
422	20250304	133600	284214465	5640	5670	5670	5640	61
423	20250304	133500	283870095	5670	5670	5670	5670	50
424	20250304	133400	283586595	5680	5680	5680	5680	0
425	20250304	133300	283586595	5680	5680	5680	5680	0
426	20250304	133200	283586595	5680	5680	5680	5680	0
427	20250304	133100	283586595	5680	5680	5680	5680	0
428	20250304	133000	283586595	5680	5680	5680	5680	0
429	20250304	132900	283586595	5680	5670	5680	5670	500
430	20250304	132800	280748735	5680	5680	5680	5680	0
431	20250304	132700	280748735	5680	5680	5680	5680	0
432	20250304	132600	280748735	5680	5680	5680	5600	5002
433	20250304	132500	252692325	5660	5660	5660	5660	0
434	20250304	132400	252692325	5660	5680	5680	5660	302
435	20250304	132300	250982965	5660	5660	5660	5660	157
436	20250304	132200	250094345	5660	5660	5670	5660	1227
437	20250304	132100	243148525	5660	5660	5660	5660	0
438	20250304	132000	243148525	5660	5660	5660	5660	0
439	20250304	131900	243148525	5660	5660	5660	5660	0
440	20250304	131800	243148525	5660	5660	5660	5660	1
441	20250304	131700	243142865	5660	5640	5660	5640	1001
442	20250304	131600	237497205	5640	5640	5640	5640	1
443	20250304	131500	237491565	5630	5630	5630	5630	48
444	20250304	131400	237221325	5640	5640	5640	5640	4
445	20250304	131300	237198765	5640	5640	5640	5640	0
446	20250304	131200	237198765	5640	5640	5640	5640	1
447	20250304	131100	237193125	5640	5640	5640	5640	0
448	20250304	131000	237193125	5640	5620	5640	5620	7
449	20250304	130900	237153765	5620	5620	5620	5620	3
450	20250304	130800	237136905	5620	5620	5620	5610	432
451	20250304	130700	234709945	5640	5620	5640	5620	2
452	20250304	130600	234698685	5640	5640	5640	5640	0
453	20250304	130500	234698685	5640	5640	5640	5640	0
454	20250304	130400	234698685	5640	5640	5640	5640	0
455	20250304	130300	234698685	5640	5640	5640	5640	1
456	20250304	130200	234693045	5630	5630	5630	5630	100
457	20250304	130100	234130045	5630	5630	5630	5630	0
458	20250304	130000	234130045	5630	5620	5630	5610	48
459	20250304	125900	233860715	5620	5630	5630	5620	2
460	20250304	125800	233849465	5610	5620	5620	5610	500
461	20250304	125700	231043885	5630	5610	5630	5610	29
462	20250304	125600	230881175	5620	5630	5630	5620	364
463	20250304	125500	228834555	5640	5630	5640	5630	11
464	20250304	125400	228772615	5640	5640	5640	5640	21
465	20250304	125300	228654175	5660	5660	5660	5660	0
466	20250304	125200	228654175	5660	5660	5660	5660	0
467	20250304	125100	228654175	5660	5660	5660	5660	200
468	20250304	125000	227522175	5660	5660	5660	5660	0
469	20250304	124900	227522175	5660	5660	5660	5660	0
470	20250304	124800	227522175	5660	5660	5660	5660	1
471	20250304	124700	227516515	5630	5640	5640	5630	1342
472	20250304	124600	219957145	5680	5680	5680	5680	0
473	20250304	124500	219957145	5680	5680	5680	5680	0
474	20250304	124400	219957145	5680	5680	5680	5680	1
475	20250304	124300	219951465	5650	5650	5650	5650	48
476	20250304	124200	219680265	5680	5680	5680	5680	11
477	20250304	124100	219617785	5680	5680	5680	5680	0
478	20250304	124000	219617785	5680	5680	5680	5680	1
479	20250304	123900	219612105	5650	5650	5650	5650	0
480	20250304	123800	219612105	5650	5650	5650	5650	113
481	20250304	123700	218973655	5680	5680	5680	5680	1
482	20250304	123600	218967975	5650	5650	5650	5650	1000
483	20250304	123500	213317975	5680	5650	5680	5650	115
484	20250304	123400	212668195	5660	5670	5670	5660	222
485	20250304	123300	211410795	5680	5680	5680	5680	0
486	20250304	123200	211410795	5680	5680	5680	5680	0
487	20250304	123100	211410795	5680	5680	5680	5680	0
488	20250304	123000	211410795	5680	5650	5680	5650	1001
489	20250304	122900	205755115	5680	5680	5680	5680	1
490	20250304	122800	205749435	5650	5660	5660	5650	1000
491	20250304	122700	200099395	5680	5680	5680	5680	0
492	20250304	122600	200099395	5680	5680	5680	5660	618
493	20250304	122500	196601475	5660	5680	5680	5660	1005
494	20250304	122400	190913075	5690	5690	5690	5690	0
495	20250304	122300	190913075	5690	5690	5690	5690	0
496	20250304	122200	190913075	5690	5690	5690	5690	0
497	20250304	122100	190913075	5690	5690	5690	5690	0
498	20250304	122000	190913075	5690	5690	5690	5690	0
499	20250304	121900	190913075	5690	5670	5690	5670	101
500	20250304	121800	190340385	5690	5670	5690	5670	169
501	20250304	121700	189382135	5670	5670	5670	5670	40
502	20250304	121600	189155335	5690	5690	5690	5690	0
503	20250304	121500	189155335	5690	5690	5690	5690	0
504	20250304	121400	189155335	5690	5690	5690	5690	1
505	20250304	121300	189149645	5680	5680	5680	5680	1
506	20250304	121200	189143965	5690	5690	5690	5690	0
507	20250304	121100	189143965	5690	5680	5690	5680	131
508	20250304	121000	188399875	5700	5700	5700	5700	0
509	20250304	120900	188399875	5700	5700	5700	5700	0
510	20250304	120800	188399875	5700	5700	5700	5700	0
511	20250304	120700	188399875	5700	5700	5700	5700	0
512	20250304	120600	188399875	5700	5700	5700	5700	0
513	20250304	120500	188399875	5700	5700	5700	5700	0
514	20250304	120400	188399875	5700	5700	5700	5700	1
515	20250304	120300	188394175	5680	5680	5680	5680	26
516	20250304	120200	188246495	5700	5680	5700	5680	4
517	20250304	120100	188223755	5690	5695	5695	5690	227
518	20250304	120000	186931625	5700	5700	5700	5700	158
519	20250304	115900	186031025	5700	5700	5700	5700	1
520	20250304	115800	186025325	5700	5700	5700	5700	1
521	20250304	115700	186019625	5690	5690	5690	5690	1
522	20250304	115600	186013935	5700	5700	5700	5700	0
523	20250304	115500	186013935	5700	5700	5700	5700	0
524	20250304	115400	186013935	5700	5700	5700	5700	0
525	20250304	115300	186013935	5700	5700	5700	5700	3
526	20250304	115200	185996835	5700	5700	5700	5700	200
527	20250304	115100	184856835	5700	5700	5700	5700	0
528	20250304	115000	184856835	5700	5700	5700	5700	0
529	20250304	114900	184856835	5700	5690	5700	5690	5
530	20250304	114800	184828375	5700	5700	5700	5700	81
531	20250304	114700	184366675	5720	5720	5720	5720	156
532	20250304	114600	183474355	5730	5730	5730	5730	0
533	20250304	114500	183474355	5730	5730	5730	5730	0
534	20250304	114400	183474355	5730	5730	5730	5730	0
535	20250304	114300	183474355	5730	5730	5730	5730	0
536	20250304	114200	183474355	5730	5730	5730	5730	0
537	20250304	114100	183474355	5730	5720	5730	5720	3
538	20250304	114000	183457185	5730	5730	5730	5730	0
539	20250304	113900	183457185	5730	5730	5730	5730	0
540	20250304	113800	183457185	5730	5730	5730	5730	9
541	20250304	113700	183405615	5730	5730	5730	5730	0
542	20250304	113600	183405615	5730	5730	5730	5730	0
543	20250304	113500	183405615	5730	5730	5730	5730	0
544	20250304	113400	183405615	5730	5730	5730	5730	0
545	20250304	113300	183405615	5730	5730	5730	5730	0
546	20250304	113200	183405615	5730	5730	5730	5730	1
547	20250304	113100	183399885	5720	5720	5730	5720	15
548	20250304	113000	183314075	5730	5720	5730	5720	12
549	20250304	112900	183245415	5720	5740	5740	5720	11
550	20250304	112800	183182475	5730	5710	5730	5710	291
551	20250304	112700	181517755	5700	5700	5700	5700	0
552	20250304	112600	181517755	5700	5700	5700	5700	0
553	20250304	112500	181517755	5700	5700	5700	5700	0
554	20250304	112400	181517755	5700	5670	5700	5670	2274
555	20250304	112300	168562855	5680	5680	5680	5680	10
556	20250304	112200	168506055	5690	5690	5690	5690	10
557	20250304	112100	168449155	5690	5690	5690	5690	0
558	20250304	112000	168449155	5690	5690	5690	5690	0
559	20250304	111900	168449155	5690	5690	5690	5690	1
560	20250304	111800	168443465	5680	5690	5690	5680	20
561	20250304	111700	168329715	5700	5700	5700	5700	0
562	20250304	111600	168329715	5700	5700	5700	5700	0
563	20250304	111500	168329715	5700	5680	5700	5670	525
564	20250304	111400	165352075	5700	5700	5700	5700	0
565	20250304	111300	165352075	5700	5700	5700	5700	0
566	20250304	111200	165352075	5700	5700	5700	5700	444
567	20250304	111100	162821275	5710	5710	5710	5710	0
568	20250304	111000	162821275	5710	5710	5710	5710	0
569	20250304	110900	162821275	5710	5710	5710	5710	100
570	20250304	110800	162250275	5710	5710	5710	5710	49
571	20250304	110700	161970485	5720	5720	5720	5720	1
572	20250304	110600	161964765	5720	5720	5720	5700	129
573	20250304	110500	161228985	5720	5720	5720	5720	0
574	20250304	110400	161228985	5720	5700	5720	5700	21
575	20250304	110300	161109265	5700	5700	5700	5700	384
576	20250304	110200	158920465	5700	5700	5710	5700	2792
577	20250304	110100	143005765	5690	5690	5690	5690	78
578	20250304	110000	142561945	5690	5695	5695	5690	522
579	20250304	105900	139591675	5690	5690	5690	5690	181
580	20250304	105800	138561785	5690	5690	5690	5690	0
581	20250304	105700	138561785	5690	5690	5690	5690	127
582	20250304	105600	137839155	5680	5670	5680	5670	51
583	20250304	105500	137549485	5680	5680	5680	5680	0
584	20250304	105400	137549485	5680	5680	5680	5680	1
585	20250304	105300	137543805	5670	5670	5670	5670	0
586	20250304	105200	137543805	5670	5660	5670	5660	100
587	20250304	105100	136977135	5660	5660	5660	5660	0
588	20250304	105000	136977135	5660	5660	5660	5660	0
589	20250304	104900	136977135	5660	5660	5660	5660	1
590	20250304	104800	136971475	5650	5650	5650	5650	7
591	20250304	104700	136931925	5650	5650	5650	5650	0
592	20250304	104600	136931925	5650	5640	5650	5640	13
593	20250304	104500	136858575	5650	5650	5650	5650	0
594	20250304	104400	136858575	5650	5650	5650	5650	0
595	20250304	104300	136858575	5650	5650	5650	5650	20
596	20250304	104200	136745575	5660	5650	5660	5650	170
597	20250304	104100	135784835	5650	5650	5650	5650	0
598	20250304	104000	135784835	5650	5650	5650	5650	0
599	20250304	103900	135784835	5650	5650	5650	5650	1
600	20250304	103800	135779185	5640	5630	5640	5630	21
601	20250304	103700	135660945	5630	5640	5650	5630	111
602	20250304	103600	135035895	5630	5630	5630	5630	9
603	20250304	103500	134985225	5640	5650	5660	5640	355
604	20250304	103400	132981955	5660	5655	5660	5655	18
605	20250304	103300	132880125	5650	5650	5650	5650	15
606	20250304	103200	132795375	5660	5660	5660	5660	2
607	20250304	103100	132784055	5660	5660	5660	5660	0
608	20250304	103000	132784055	5660	5660	5660	5660	0
609	20250304	102900	132784055	5660	5660	5660	5660	1
610	20250304	102800	132778395	5640	5640	5640	5640	30
611	20250304	102700	132609195	5660	5660	5660	5660	0
612	20250304	102600	132609195	5660	5660	5660	5660	1
613	20250304	102500	132603535	5660	5660	5660	5660	2
614	20250304	102400	132592215	5670	5670	5670	5670	0
615	20250304	102300	132592215	5670	5670	5670	5670	0
616	20250304	102200	132592215	5670	5670	5670	5670	0
617	20250304	102100	132592215	5670	5655	5670	5630	186
618	20250304	102000	131544205	5670	5670	5670	5670	0
619	20250304	101900	131544205	5670	5670	5670	5670	10
620	20250304	101800	131487505	5670	5650	5670	5650	4
621	20250304	101700	131464885	5650	5640	5650	5640	2
622	20250304	101600	131453595	5650	5650	5650	5620	1001
623	20250304	101500	125810975	5670	5670	5670	5670	552
624	20250304	101400	122681135	5670	5670	5670	5670	0
625	20250304	101300	122681135	5670	5655	5670	5650	692
626	20250304	101200	118771310	5660	5670	5670	5660	110
627	20250304	101100	118148155	5660	5660	5660	5660	77
628	20250304	101000	117712335	5660	5660	5660	5660	0
629	20250304	100900	117712335	5660	5660	5660	5660	164
630	20250304	100800	116784095	5660	5660	5660	5660	0
631	20250304	100700	116784095	5660	5660	5660	5660	1
632	20250304	100600	116778435	5650	5650	5650	5650	7
633	20250304	100500	116738885	5660	5660	5660	5660	5
634	20250304	100400	116710585	5660	5660	5660	5660	3
635	20250304	100300	116693605	5650	5660	5660	5650	25
636	20250304	100200	116552335	5660	5660	5660	5660	53
637	20250304	100100	116252355	5650	5650	5650	5650	327
638	20250304	100000	114404805	5670	5660	5680	5660	12
639	20250304	095900	114336855	5660	5680	5690	5660	119
640	20250304	095800	113662925	5690	5700	5700	5690	3
641	20250304	095700	113645845	5700	5700	5700	5700	19
642	20250304	095600	113537545	5700	5690	5700	5690	364
643	20250304	095500	111466355	5690	5690	5690	5690	5
644	20250304	095400	111437905	5690	5690	5690	5690	3
645	20250304	095300	111420835	5690	5690	5690	5690	8
646	20250304	095200	111375315	5690	5690	5700	5690	699
647	20250304	095100	107391785	5690	5690	5690	5690	2
648	20250304	095000	107380405	5690	5690	5690	5690	100
649	20250304	094900	106811405	5690	5690	5690	5690	20
650	20250304	094800	106697605	5690	5690	5690	5690	225
651	20250304	094700	105417355	5690	5700	5700	5650	2199
652	20250304	094600	92969425	5720	5720	5720	5700	178
653	20250304	094500	91954785	5720	5720	5720	5720	0
654	20250304	094400	91954785	5720	5700	5720	5700	351
655	20250304	094300	89954065	5730	5730	5730	5730	0
656	20250304	094200	89954065	5730	5730	5730	5730	0
657	20250304	094100	89954065	5730	5730	5730	5730	0
658	20250304	094000	89954065	5730	5730	5730	5730	0
659	20250304	093900	89954065	5730	5730	5730	5660	3045
660	20250304	093800	72651195	5730	5730	5730	5730	0
661	20250304	093700	72651195	5730	5700	5730	5700	2117
662	20250304	093600	60573165	5710	5710	5710	5710	0
663	20250304	093500	60573165	5710	5710	5710	5710	1
664	20250304	093400	60567455	5700	5700	5700	5700	639
665	20250304	093300	56925155	5700	5690	5700	5690	21
666	20250304	093200	56805655	5680	5680	5680	5680	19
667	20250304	093100	56697735	5680	5670	5680	5670	118
668	20250304	093000	56028665	5670	5670	5670	5670	0
669	20250304	092900	56028665	5670	5670	5670	5670	0
670	20250304	092800	56028665	5670	5640	5670	5640	688
671	20250304	092700	52142325	5640	5640	5640	5630	102
672	20250304	092600	51568045	5630	5630	5630	5630	1
673	20250304	092500	51562415	5650	5640	5660	5640	190
674	20250304	092400	50490785	5660	5650	5660	5650	279
675	20250304	092300	48914335	5670	5670	5670	5670	3
676	20250304	092200	48897325	5660	5630	5660	5630	89
677	20250304	092100	48395235	5620	5620	5620	5620	10
678	20250304	092000	48339035	5630	5620	5630	5620	31
679	20250304	091900	48164805	5620	5620	5620	5620	0
680	20250304	091800	48164805	5620	5600	5620	5600	22
681	20250304	091700	48041395	5600	5610	5610	5590	197
682	20250304	091600	46939715	5610	5600	5610	5600	101
683	20250304	091500	46374105	5600	5600	5600	5600	110
684	20250304	091400	45758105	5640	5640	5640	5590	504
685	20250304	091300	42940565	5590	5650	5650	5590	1721
686	20250304	091200	33296995	5650	5610	5650	5610	781
687	20250304	091100	28915545	5620	5630	5630	5620	28
688	20250304	091000	28757955	5660	5660	5660	5660	3
689	20250304	090900	28740975	5670	5670	5670	5670	0
690	20250304	090800	28740975	5670	5660	5670	5660	32
691	20250304	090700	28559845	5650	5620	5650	5620	279
692	20250304	090600	26990665	5620	5600	5620	5600	1647
693	20250304	090500	17761005	5620	5630	5630	5600	1164
694	20250304	090400	11240245	5650	5705	5705	5640	1868
695	20250304	090300	667295	5705	5730	5730	5705	88
696	20250304	090200	164810	5740	5680	5740	5680	27
697	20250304	090100	11360	5680	5680	5680	5680	0
698	20250304	090000	11360	5680	5680	5680	5680	2