KissMeData/146320/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203200	435637920	10010	10010	10010	10010	646
3	20250304	203100	435637920	10010	10010	10010	10010	0
4	20250304	203000	435637920	10010	10010	10010	10010	0
5	20250304	202900	435637920	10010	10010	10010	10010	0
6	20250304	202800	435637920	10010	10010	10010	10010	0
7	20250304	202700	435637920	10010	10010	10010	10010	0
8	20250304	202600	435637920	10010	10010	10010	10010	0
9	20250304	202500	435637920	10010	10010	10010	10010	0
10	20250304	202400	435637920	10010	10010	10010	10010	0
11	20250304	202300	435637920	10010	10010	10010	10010	0
12	20250304	202200	435637920	10010	10010	10010	10010	0
13	20250304	202100	435637920	10010	10010	10010	10010	0
14	20250304	202000	435637920	10010	10010	10010	10010	0
15	20250304	201900	435637920	10010	10010	10010	10010	0
16	20250304	201800	435637920	10010	10010	10010	10010	0
17	20250304	201700	435637920	10010	10010	10010	10010	0
18	20250304	201600	435637920	10010	10010	10010	10010	0
19	20250304	201500	435637920	10010	10010	10010	10010	0
20	20250304	201400	435637920	10010	10010	10010	10010	0
21	20250304	201300	435637920	10010	10010	10010	10010	0
22	20250304	201200	435637920	10010	10010	10010	10010	0
23	20250304	201100	435637920	10010	10010	10010	10010	0
24	20250304	201000	435637920	10010	10010	10010	10010	0
25	20250304	200900	435637920	10010	10010	10010	10010	0
26	20250304	200800	435637920	10010	10010	10010	10010	0
27	20250304	200700	435637920	10010	10010	10010	10010	0
28	20250304	200600	435637920	10010	10010	10010	10010	0
29	20250304	200500	435637920	10010	10010	10010	10010	0
30	20250304	200400	435637920	10010	10010	10010	10010	0
31	20250304	200300	435637920	10010	10010	10010	10010	0
32	20250304	200200	435637920	10010	10010	10010	10010	646
33	20250304	200100	435637920	10010	10010	10010	10010	0
34	20250304	200000	435637920	10010	10010	10010	10010	0
35	20250304	195900	435637920	10010	10010	10010	10010	0
36	20250304	195800	435637920	10010	10010	10010	10010	0
37	20250304	195700	435637920	10010	10010	10010	10010	0
38	20250304	195600	435637920	10010	10010	10010	10010	0
39	20250304	195500	435637920	10010	10010	10010	10010	0
40	20250304	195400	435637920	10010	10010	10010	10010	0
41	20250304	195300	435637920	10010	10010	10010	10010	0
42	20250304	195200	435637920	10010	10010	10010	10010	0
43	20250304	195100	435637920	10010	10010	10010	10010	0
44	20250304	195000	435637920	10010	10010	10010	10010	0
45	20250304	194900	435637920	10010	10010	10010	10010	0
46	20250304	194800	435637920	10010	10010	10010	10010	0
47	20250304	194700	435637920	10010	10010	10010	10010	0
48	20250304	194600	435637920	10010	10010	10010	10010	0
49	20250304	194500	435637920	10010	10010	10010	10010	0
50	20250304	194400	435637920	10010	10010	10010	10010	0
51	20250304	194300	435637920	10010	10010	10010	10010	0
52	20250304	194200	435637920	10010	10010	10010	10010	0
53	20250304	194100	435637920	10010	10010	10010	10010	0
54	20250304	194000	435637920	10010	10010	10010	10010	0
55	20250304	193900	435637920	10010	10010	10010	10010	0
56	20250304	193800	435637920	10010	10010	10010	10010	0
57	20250304	193700	435637920	10010	10010	10010	10010	0
58	20250304	193600	435637920	10010	10010	10010	10010	0
59	20250304	193500	435637920	10010	10010	10010	10010	0
60	20250304	193400	435637920	10010	10010	10010	10010	0
61	20250304	193300	435637920	10010	10010	10010	10010	0
62	20250304	193200	435637920	10010	10010	10010	10010	646
63	20250304	193100	435637920	10010	10010	10010	10010	0
64	20250304	193000	435637920	10010	10010	10010	10010	0
65	20250304	192900	435637920	10010	10010	10010	10010	0
66	20250304	192800	435637920	10010	10010	10010	10010	0
67	20250304	192700	435637920	10010	10010	10010	10010	0
68	20250304	192600	435637920	10010	10010	10010	10010	0
69	20250304	192500	435637920	10010	10010	10010	10010	0
70	20250304	192400	435637920	10010	10010	10010	10010	0
71	20250304	192300	435637920	10010	10010	10010	10010	0
72	20250304	192200	435637920	10010	10010	10010	10010	0
73	20250304	192100	435637920	10010	10010	10010	10010	0
74	20250304	192000	435637920	10010	10010	10010	10010	0
75	20250304	191900	435637920	10010	10010	10010	10010	0
76	20250304	191800	435637920	10010	10010	10010	10010	0
77	20250304	191700	435637920	10010	10010	10010	10010	0
78	20250304	191600	435637920	10010	10010	10010	10010	0
79	20250304	191500	435637920	10010	10010	10010	10010	0
80	20250304	191400	435637920	10010	10010	10010	10010	0
81	20250304	191300	435637920	10010	10010	10010	10010	0
82	20250304	191200	435637920	10010	10010	10010	10010	0
83	20250304	191100	435637920	10010	10010	10010	10010	0
84	20250304	191000	435637920	10010	10010	10010	10010	0
85	20250304	190900	435637920	10010	10010	10010	10010	0
86	20250304	190800	435637920	10010	10010	10010	10010	0
87	20250304	190700	435637920	10010	10010	10010	10010	0
88	20250304	190600	435637920	10010	10010	10010	10010	0
89	20250304	190500	435637920	10010	10010	10010	10010	0
90	20250304	190400	435637920	10010	10010	10010	10010	0
91	20250304	190300	435637920	10010	10010	10010	10010	0
92	20250304	190200	435637920	10010	10010	10010	10010	646
93	20250304	190100	435637920	10010	10010	10010	10010	0
94	20250304	190000	435637920	10010	10010	10010	10010	0
95	20250304	185900	435637920	10010	10010	10010	10010	0
96	20250304	185800	435637920	10010	10010	10010	10010	0
97	20250304	185700	435637920	10010	10010	10010	10010	0
98	20250304	185600	435637920	10010	10010	10010	10010	0
99	20250304	185500	435637920	10010	10010	10010	10010	0
100	20250304	185400	435637920	10010	10010	10010	10010	0
101	20250304	185300	435637920	10010	10010	10010	10010	0
102	20250304	185200	435637920	10010	10010	10010	10010	0
103	20250304	185100	435637920	10010	10010	10010	10010	0
104	20250304	185000	435637920	10010	10010	10010	10010	0
105	20250304	184900	435637920	10010	10010	10010	10010	0
106	20250304	184800	435637920	10010	10010	10010	10010	0
107	20250304	184700	435637920	10010	10010	10010	10010	0
108	20250304	184600	435637920	10010	10010	10010	10010	0
109	20250304	184500	435637920	10010	10010	10010	10010	0
110	20250304	184400	435637920	10010	10010	10010	10010	0
111	20250304	184300	435637920	10010	10010	10010	10010	0
112	20250304	184200	435637920	10010	10010	10010	10010	0
113	20250304	184100	435637920	10010	10010	10010	10010	0
114	20250304	184000	435637920	10010	10010	10010	10010	0
115	20250304	183900	435637920	10010	10010	10010	10010	0
116	20250304	183800	435637920	10010	10010	10010	10010	0
117	20250304	183700	435637920	10010	10010	10010	10010	0
118	20250304	183600	435637920	10010	10010	10010	10010	0
119	20250304	183500	435637920	10010	10010	10010	10010	0
120	20250304	183400	435637920	10010	10010	10010	10010	0
121	20250304	183300	435637920	10010	10010	10010	10010	0
122	20250304	183200	435637920	10010	10010	10010	10010	646
123	20250304	183100	435637920	10010	10010	10010	10010	0
124	20250304	183000	435637920	10010	10010	10010	10010	0
125	20250304	182900	435637920	10010	10010	10010	10010	0
126	20250304	182800	435637920	10010	10010	10010	10010	0
127	20250304	182700	435637920	10010	10010	10010	10010	0
128	20250304	182600	435637920	10010	10010	10010	10010	0
129	20250304	182500	435637920	10010	10010	10010	10010	0
130	20250304	182400	435637920	10010	10010	10010	10010	0
131	20250304	182300	435637920	10010	10010	10010	10010	0
132	20250304	182200	435637920	10010	10010	10010	10010	0
133	20250304	182100	435637920	10010	10010	10010	10010	0
134	20250304	182000	435637920	10010	10010	10010	10010	0
135	20250304	181900	435637920	10010	10010	10010	10010	0
136	20250304	181800	435637920	10010	10010	10010	10010	0
137	20250304	181700	435637920	10010	10010	10010	10010	0
138	20250304	181600	435637920	10010	10010	10010	10010	0
139	20250304	181500	435637920	10010	10010	10010	10010	0
140	20250304	181400	435637920	10010	10010	10010	10010	0
141	20250304	181300	435637920	10010	10010	10010	10010	0
142	20250304	181200	435637920	10010	10010	10010	10010	0
143	20250304	181100	435637920	10010	10010	10010	10010	0
144	20250304	181000	435637920	10010	10010	10010	10010	0
145	20250304	180900	435637920	10010	10010	10010	10010	0
146	20250304	180800	435637920	10010	10010	10010	10010	0
147	20250304	180700	435637920	10010	10010	10010	10010	0
148	20250304	180600	435637920	10010	10010	10010	10010	0
149	20250304	180500	435637920	10010	10010	10010	10010	0
150	20250304	180400	435637920	10010	10010	10010	10010	0
151	20250304	180300	435637920	10010	10010	10010	10010	0
152	20250304	180200	435637920	10010	10010	10010	10010	646
153	20250304	180100	435637920	10010	10010	10010	10010	0
154	20250304	180000	435637920	10010	10010	10010	10010	0
155	20250304	175900	435637920	10010	10010	10010	10010	0
156	20250304	175800	435637920	10010	10010	10010	10010	0
157	20250304	175700	435637920	10010	10010	10010	10010	0
158	20250304	175600	435637920	10010	10010	10010	10010	0
159	20250304	175500	435637920	10010	10010	10010	10010	0
160	20250304	175400	435637920	10010	10010	10010	10010	0
161	20250304	175300	435637920	10010	10010	10010	10010	0
162	20250304	175200	435637920	10010	10010	10010	10010	0
163	20250304	175100	435637920	10010	10010	10010	10010	0
164	20250304	175000	435637920	10010	10010	10010	10010	0
165	20250304	174900	435637920	10010	10010	10010	10010	0
166	20250304	174800	435637920	10010	10010	10010	10010	0
167	20250304	174700	435637920	10010	10010	10010	10010	0
168	20250304	174600	435637920	10010	10010	10010	10010	0
169	20250304	174500	435637920	10010	10010	10010	10010	0
170	20250304	174400	435637920	10010	10010	10010	10010	0
171	20250304	174300	435637920	10010	10010	10010	10010	0
172	20250304	174200	435637920	10010	10010	10010	10010	0
173	20250304	174100	435637920	10010	10010	10010	10010	0
174	20250304	174000	435637920	10010	10010	10010	10010	0
175	20250304	173900	435637920	10010	10010	10010	10010	0
176	20250304	173800	435637920	10010	10010	10010	10010	0
177	20250304	173700	435637920	10010	10010	10010	10010	0
178	20250304	173600	435637920	10010	10010	10010	10010	0
179	20250304	173500	435637920	10010	10010	10010	10010	0
180	20250304	173400	435637920	10010	10010	10010	10010	0
181	20250304	173300	435637920	10010	10010	10010	10010	0
182	20250304	173200	435637920	10010	10010	10010	10010	646
183	20250304	173100	435637920	10010	10010	10010	10010	0
184	20250304	173000	435637920	10010	10010	10010	10010	0
185	20250304	172900	435637920	10010	10010	10010	10010	0
186	20250304	172800	435637920	10010	10010	10010	10010	0
187	20250304	172700	435637920	10010	10010	10010	10010	0
188	20250304	172600	435637920	10010	10010	10010	10010	0
189	20250304	172500	435637920	10010	10010	10010	10010	0
190	20250304	172400	435637920	10010	10010	10010	10010	0
191	20250304	172300	435637920	10010	10010	10010	10010	0
192	20250304	172200	435637920	10010	10010	10010	10010	0
193	20250304	172100	435637920	10010	10010	10010	10010	0
194	20250304	172000	435637920	10010	10010	10010	10010	0
195	20250304	171900	435637920	10010	10010	10010	10010	0
196	20250304	171800	435637920	10010	10010	10010	10010	0
197	20250304	171700	435637920	10010	10010	10010	10010	0
198	20250304	171600	435637920	10010	10010	10010	10010	0
199	20250304	171500	435637920	10010	10010	10010	10010	0
200	20250304	171400	435637920	10010	10010	10010	10010	0
201	20250304	171300	435637920	10010	10010	10010	10010	0
202	20250304	171200	435637920	10010	10010	10010	10010	0
203	20250304	171100	435637920	10010	10010	10010	10010	0
204	20250304	171000	435637920	10010	10010	10010	10010	0
205	20250304	170900	435637920	10010	10010	10010	10010	0
206	20250304	170800	435637920	10010	10010	10010	10010	0
207	20250304	170700	435637920	10010	10010	10010	10010	0
208	20250304	170600	435637920	10010	10010	10010	10010	0
209	20250304	170500	435637920	10010	10010	10010	10010	0
210	20250304	170400	435637920	10010	10010	10010	10010	0
211	20250304	170300	435637920	10010	10010	10010	10010	0
212	20250304	170200	435637920	10010	10010	10010	10010	646
213	20250304	170100	435637920	10010	10010	10010	10010	0
214	20250304	170000	435637920	10010	10010	10010	10010	0
215	20250304	165900	435637920	10010	10010	10010	10010	0
216	20250304	165800	435637920	10010	10010	10010	10010	0
217	20250304	165700	435637920	10010	10010	10010	10010	0
218	20250304	165600	435637920	10010	10010	10010	10010	0
219	20250304	165500	435637920	10010	10010	10010	10010	0
220	20250304	165400	435637920	10010	10010	10010	10010	0
221	20250304	165300	435637920	10010	10010	10010	10010	0
222	20250304	165200	435637920	10010	10010	10010	10010	0
223	20250304	165100	435637920	10010	10010	10010	10010	0
224	20250304	165000	435637920	10010	10010	10010	10010	0
225	20250304	164900	435637920	10010	10010	10010	10010	0
226	20250304	164800	435637920	10010	10010	10010	10010	0
227	20250304	164700	435637920	10010	10010	10010	10010	0
228	20250304	164600	435637920	10010	10010	10010	10010	0
229	20250304	164500	435637920	10010	10010	10010	10010	0
230	20250304	164400	435637920	10010	10010	10010	10010	0
231	20250304	164300	435637920	10010	10010	10010	10010	0
232	20250304	164200	435637920	10010	10010	10010	10010	0
233	20250304	164100	435637920	10010	10010	10010	10010	0
234	20250304	164000	435637920	10010	10010	10010	10010	0
235	20250304	163900	435637920	10010	10010	10010	10010	0
236	20250304	163800	435637920	10010	10010	10010	10010	0
237	20250304	163700	435637920	10010	10010	10010	10010	0
238	20250304	163600	435637920	10010	10010	10010	10010	0
239	20250304	163500	435637920	10010	10010	10010	10010	0
240	20250304	163400	435637920	10010	10010	10010	10010	0
241	20250304	163300	435637920	10010	10010	10010	10010	0
242	20250304	163200	435637920	10010	10010	10010	10010	646
243	20250304	163100	435637920	10010	10010	10010	10010	0
244	20250304	163000	435637920	10010	10010	10010	10010	0
245	20250304	162900	435637920	10010	10010	10010	10010	0
246	20250304	162800	435637920	10010	10010	10010	10010	0
247	20250304	162700	435637920	10010	10010	10010	10010	0
248	20250304	162600	435637920	10010	10010	10010	10010	0
249	20250304	162500	435637920	10010	10010	10010	10010	0
250	20250304	162400	435637920	10010	10010	10010	10010	0
251	20250304	162300	435637920	10010	10010	10010	10010	0
252	20250304	162200	435637920	10010	10010	10010	10010	0
253	20250304	162100	435637920	10010	10010	10010	10010	0
254	20250304	162000	435637920	10010	10010	10010	10010	0
255	20250304	161900	435637920	10010	10010	10010	10010	0
256	20250304	161800	435637920	10010	10010	10010	10010	0
257	20250304	161700	435637920	10010	10010	10010	10010	0
258	20250304	161600	435637920	10010	10010	10010	10010	0
259	20250304	161500	435637920	10010	10010	10010	10010	0
260	20250304	161400	435637920	10010	10010	10010	10010	0
261	20250304	161300	435637920	10010	10010	10010	10010	0
262	20250304	161200	435637920	10010	10010	10010	10010	0
263	20250304	161100	435637920	10010	10010	10010	10010	0
264	20250304	161000	435637920	10010	10010	10010	10010	0
265	20250304	160900	435637920	10010	10010	10010	10010	0
266	20250304	160800	435637920	10010	10010	10010	10010	0
267	20250304	160700	435637920	10010	10010	10010	10010	0
268	20250304	160600	435637920	10010	10010	10010	10010	0
269	20250304	160500	435637920	10010	10010	10010	10010	0
270	20250304	160400	435637920	10010	10010	10010	10010	0
271	20250304	160300	435637920	10010	10010	10010	10010	0
272	20250304	160200	435637920	10010	10010	10010	10010	646
273	20250304	160100	435637920	10010	10010	10010	10010	0
274	20250304	160000	435637920	10010	10010	10010	10010	0
275	20250304	155900	435637920	10010	10010	10010	10010	0
276	20250304	155800	435637920	10010	10010	10010	10010	0
277	20250304	155700	435637920	10010	10010	10010	10010	0
278	20250304	155600	435637920	10010	10010	10010	10010	0
279	20250304	155500	435637920	10010	10010	10010	10010	0
280	20250304	155400	435637920	10010	10010	10010	10010	0
281	20250304	155300	435637920	10010	10010	10010	10010	0
282	20250304	155200	435637920	10010	10010	10010	10010	0
283	20250304	155100	435637920	10010	10010	10010	10010	0
284	20250304	155000	435637920	10010	10010	10010	10010	0
285	20250304	154900	435637920	10010	10010	10010	10010	0
286	20250304	154800	435637920	10010	10010	10010	10010	0
287	20250304	154700	435637920	10010	10010	10010	10010	0
288	20250304	154600	435637920	10010	10010	10010	10010	0
289	20250304	154500	435637920	10010	10010	10010	10010	0
290	20250304	154400	435637920	10010	10010	10010	10010	0
291	20250304	154300	435637920	10010	10010	10010	10010	0
292	20250304	154200	435637920	10010	10010	10010	10010	0
293	20250304	154100	435637920	10010	10010	10010	10010	0
294	20250304	154000	435637920	10010	10010	10010	10010	0
295	20250304	153900	435637920	10010	10010	10010	10010	0
296	20250304	153800	435637920	10010	10010	10010	10010	0
297	20250304	153700	435637920	10010	10010	10010	10010	0
298	20250304	153600	435637920	10010	10010	10010	10010	0
299	20250304	153500	435637920	10010	10010	10010	10010	0
300	20250304	153400	435637920	10010	10010	10010	10010	0
301	20250304	153300	435637920	10010	10010	10010	10010	0
302	20250304	153200	435637920	10010	10010	10010	10010	646
303	20250304	153100	435637920	10010	10010	10010	10010	0
304	20250304	153000	435637920	10010	10010	10010	10010	646
305	20250304	152900	429171460	10010	10010	10010	10010	0
306	20250304	152800	429171460	10010	10010	10010	10010	0
307	20250304	152700	429171460	10010	10010	10010	10010	0
308	20250304	152600	429171460	10010	10010	10010	10010	0
309	20250304	152500	429171460	10010	10010	10010	10010	0
310	20250304	152400	429171460	10010	10010	10010	10010	0
311	20250304	152300	429171460	10010	10010	10010	10010	0
312	20250304	152200	429171460	10010	10010	10010	10010	0
313	20250304	152100	429171460	10010	10010	10010	10010	0
314	20250304	152000	429171460	10010	10010	10010	10010	0
315	20250304	151900	429171460	10010	10010	10010	10010	0
316	20250304	151800	429171460	10010	10010	10010	10010	97
317	20250304	151700	428200490	10010	10050	10050	10010	2041
318	20250304	151600	407734260	10050	10050	10050	10050	1
319	20250304	151500	407724210	10050	10050	10050	10050	0
320	20250304	151400	407724210	10050	10050	10050	10050	97
321	20250304	151300	406749360	10050	10050	10050	10050	0
322	20250304	151200	406749360	10050	10070	10070	10040	177
323	20250304	151100	404971270	10090	10090	10090	10090	0
324	20250304	151000	404971270	10090	10090	10090	10090	1
325	20250304	150900	404961180	10050	10070	10070	10050	581
326	20250304	150800	399121270	10070	10070	10070	10070	97
327	20250304	150700	398144480	10090	10090	10090	10090	0
328	20250304	150600	398144480	10090	10090	10090	10090	19
329	20250304	150500	397952770	10080	10070	10080	10070	511
330	20250304	150400	392802690	10050	10050	10050	10050	97
331	20250304	150300	391827840	10050	10050	10050	10050	0
332	20250304	150200	391827840	10050	10050	10050	10050	0
333	20250304	150100	391827840	10050	10050	10050	10050	0
334	20250304	150000	391827840	10050	10050	10050	10050	101
335	20250304	145900	390812790	10060	10080	10080	10060	158
336	20250304	145800	389223290	10080	10080	10080	10080	31
337	20250304	145700	388910810	10070	10070	10070	10070	97
338	20250304	145600	387934020	10080	10070	10080	10070	51
339	20250304	145500	387419950	10090	10090	10090	10090	2
340	20250304	145400	387399770	10070	10070	10070	10070	100
341	20250304	145300	386392770	10080	10080	10080	10080	72
342	20250304	145200	385667010	10080	10080	10080	10080	18
343	20250304	145100	385485570	10080	10080	10080	10080	97
344	20250304	145000	384507810	10100	10100	10100	10100	0
345	20250304	144900	384507810	10100	10100	10100	10100	100
346	20250304	144800	383497810	10100	10100	10100	10100	0
347	20250304	144700	383497810	10100	10060	10100	10060	207
348	20250304	144600	381411190	10060	10060	10060	10060	81
349	20250304	144500	380596330	10070	10070	10070	10070	87
350	20250304	144400	379720240	10040	10040	10040	10040	80
351	20250304	144300	378917040	10060	10060	10060	10060	97
352	20250304	144200	377941220	10060	10060	10060	10060	41
353	20250304	144100	377528760	10050	10050	10050	10050	81
354	20250304	144000	376714710	10050	10050	10050	10050	0
355	20250304	143900	376714710	10050	10050	10050	10050	377
356	20250304	143800	372925860	10030	10030	10030	10030	17
357	20250304	143700	372755350	10040	10040	10040	10040	80
358	20250304	143600	371952150	10030	10030	10030	10030	97
359	20250304	143500	370979240	10040	10040	10040	10040	0
360	20250304	143400	370979240	10040	10040	10040	10040	81
361	20250304	143300	370166000	10040	10030	10040	10030	102
362	20250304	143200	369142890	10040	10040	10040	10040	48
363	20250304	143100	368660970	10060	10060	10060	10060	0
364	20250304	143000	368660970	10060	10060	10060	10060	40
365	20250304	142900	368258570	10020	10020	10020	10020	97
366	20250304	142800	367286630	10010	10010	10010	10010	0
367	20250304	142700	367286630	10010	10010	10010	10010	0
368	20250304	142600	367286630	10010	10020	10020	10010	338
369	20250304	142500	363902280	10020	10020	10020	10020	80
370	20250304	142400	363100680	10030	10030	10030	10030	0
371	20250304	142300	363100680	10030	10030	10030	10030	0
372	20250304	142200	363100680	10030	10020	10030	10020	178
373	20250304	142100	361316310	10020	10020	10020	10020	85
374	20250304	142000	360464610	10010	10010	10010	10010	0
375	20250304	141900	360464610	10010	10010	10010	10010	21
376	20250304	141800	360254400	10010	10010	10010	10010	97
377	20250304	141700	359283430	10010	10010	10010	10010	850
378	20250304	141600	350774930	10020	10020	10020	10020	0
379	20250304	141500	350774930	10020	10020	10020	10020	97
380	20250304	141400	349802990	10020	10020	10020	10020	0
381	20250304	141300	349802990	10020	10020	10020	10020	0
382	20250304	141200	349802990	10020	10020	10020	10020	0
383	20250304	141100	349802990	10020	10020	10020	10020	288
384	20250304	141000	346917230	10050	10050	10050	10050	0
385	20250304	140900	346917230	10050	10050	10050	10050	0
386	20250304	140800	346917230	10050	10030	10050	10030	147
387	20250304	140700	345441820	10030	10030	10030	10030	82
388	20250304	140600	344619360	10030	10030	10030	10030	97
389	20250304	140500	343646450	10050	10050	10050	10050	0
390	20250304	140400	343646450	10050	10040	10050	10040	190
391	20250304	140300	341738060	10030	10030	10030	10030	260
392	20250304	140200	339130260	10030	10030	10030	10030	250
393	20250304	140100	336622760	10030	10030	10030	10030	97
394	20250304	140000	335649850	10050	10050	10050	10050	0
395	20250304	135900	335649850	10050	10050	10050	10050	2
396	20250304	135800	335629750	10010	10010	10010	10010	0
397	20250304	135700	335629750	10010	10020	10020	10010	97
398	20250304	135600	334657930	10010	10010	10010	10010	0
399	20250304	135500	334657930	10010	10010	10010	10010	0
400	20250304	135400	334657930	10010	10010	10010	10010	97
401	20250304	135300	333686960	10010	10010	10010	10010	160
402	20250304	135200	332085360	10030	10030	10030	10030	0
403	20250304	135100	332085360	10030	10030	10030	10030	0
404	20250304	135000	332085360	10030	10030	10030	10030	97
405	20250304	134900	331112450	10030	10000	10030	10000	175
406	20250304	134800	329359540	10060	10060	10060	10060	0
407	20250304	134700	329359540	10060	10060	10060	10060	3
408	20250304	134600	329329360	10070	10070	10070	10070	0
409	20250304	134500	329329360	10070	10070	10070	10070	0
410	20250304	134400	329329360	10070	10010	10070	10010	606
411	20250304	134300	323253000	10010	10010	10010	10010	406
412	20250304	134200	319188940	10010	10010	10010	10010	0
413	20250304	134100	319188940	10010	10010	10010	10010	97
414	20250304	134000	318217970	10020	10020	10030	10010	419
415	20250304	133900	314020420	10040	10040	10040	10040	0
416	20250304	133800	314020420	10040	10020	10040	10020	92
417	20250304	133700	313098280	10020	10020	10020	10020	1
418	20250304	133600	313088260	10020	10020	10020	10020	124
419	20250304	133500	311845780	10020	10030	10030	10020	69
420	20250304	133400	311153990	10030	10030	10030	10030	94
421	20250304	133300	310211170	10030	10060	10060	10030	103
422	20250304	133200	309177520	10040	10040	10040	10040	100
423	20250304	133100	308173520	10050	10050	10050	10050	80
424	20250304	133000	307369520	10050	10050	10050	10050	97
425	20250304	132900	306394670	10050	10050	10050	10050	0
426	20250304	132800	306394670	10050	10050	10050	10050	0
427	20250304	132700	306394670	10050	10050	10050	10050	97
428	20250304	132600	305419820	10080	10080	10080	10080	0
429	20250304	132500	305419820	10080	10080	10080	10080	0
430	20250304	132400	305419820	10080	10080	10080	10080	0
431	20250304	132300	305419820	10080	10060	10080	10060	114
432	20250304	132200	304272960	10060	10060	10060	10060	145
433	20250304	132100	302814260	10060	10060	10060	10060	0
434	20250304	132000	302814260	10060	10060	10060	10060	0
435	20250304	131900	302814260	10060	10060	10060	10060	97
436	20250304	131800	301838440	10060	10060	10060	10060	81
437	20250304	131700	301023580	10060	10060	10060	10060	58
438	20250304	131600	300440100	10060	10070	10070	10050	155
439	20250304	131500	298880130	10070	10070	10070	10070	0
440	20250304	131400	298880130	10070	10070	10070	10070	45
441	20250304	131300	298426980	10060	10090	10090	10060	102
442	20250304	131200	297400710	10090	10090	10090	10090	7
443	20250304	131100	297330080	10090	10090	10090	10090	0
444	20250304	131000	297330080	10090	10070	10090	10070	106
445	20250304	130900	296261680	10050	10050	10050	10050	97
446	20250304	130800	295286830	10060	10060	10060	10060	181
447	20250304	130700	293465970	10060	10050	10060	10050	221
448	20250304	130600	291243520	10030	10030	10030	10030	0
449	20250304	130500	291243520	10030	10030	10030	10030	97
450	20250304	130400	290270610	10030	10030	10030	10030	322
451	20250304	130300	287040950	10030	10030	10030	10030	0
452	20250304	130200	287040950	10030	10040	10040	10030	97
453	20250304	130100	286068030	10030	10060	10060	10030	82
454	20250304	130000	285243140	10040	10040	10040	10040	87
455	20250304	125900	284369660	10050	10050	10050	10050	10
456	20250304	125800	284269160	10070	10070	10070	10070	67
457	20250304	125700	283594470	10070	10070	10070	10070	0
458	20250304	125600	283594470	10070	10070	10070	10070	0
459	20250304	125500	283594470	10070	10070	10070	10070	97
460	20250304	125400	282617680	10070	10070	10070	10070	0
461	20250304	125300	282617680	10070	10070	10070	10070	0
462	20250304	125200	282617680	10070	10060	10070	10060	339
463	20250304	125100	279206520	10060	10060	10060	10060	0
464	20250304	125000	279206520	10060	10060	10060	10060	0
465	20250304	124900	279206520	10060	10060	10060	10060	0
466	20250304	124800	279206520	10060	10050	10060	10040	191
467	20250304	124700	277286240	10050	10050	10050	10050	0
468	20250304	124600	277286240	10050	10040	10050	10040	274
469	20250304	124500	274534160	10030	10030	10030	10030	0
470	20250304	124400	274534160	10030	10030	10030	10030	177
471	20250304	124300	272758850	10010	10010	10010	10010	0
472	20250304	124200	272758850	10010	10010	10010	10010	22
473	20250304	124100	272538630	10010	10030	10030	10010	95
474	20250304	124000	271586920	10030	10030	10030	10030	80
475	20250304	123900	270784520	10020	10020	10020	10020	0
476	20250304	123800	270784520	10020	10020	10020	10020	0
477	20250304	123700	270784520	10020	10020	10020	10020	97
478	20250304	123600	269812580	10020	10020	10020	10020	0
479	20250304	123500	269812580	10020	10040	10040	10020	3
480	20250304	123400	269782480	10030	10030	10030	10030	97
481	20250304	123300	268809570	10030	10030	10030	10030	0
482	20250304	123200	268809570	10030	10060	10060	10030	180
483	20250304	123100	267001770	10030	10030	10030	10030	0
484	20250304	123000	267001770	10030	10030	10030	10030	297
485	20250304	122900	264022860	10030	10030	10030	10030	0
486	20250304	122800	264022860	10030	10030	10030	10030	0
487	20250304	122700	264022860	10030	10030	10030	10030	498
488	20250304	122600	259027920	10070	10070	10070	10070	49
489	20250304	122500	258534490	10050	10050	10050	10050	1
490	20250304	122400	258524440	10060	10080	10085	10060	663
491	20250304	122300	251841170	10080	10080	10080	10080	97
492	20250304	122200	250863410	10080	10080	10080	10080	0
493	20250304	122100	250863410	10080	10080	10080	10080	0
494	20250304	122000	250863410	10080	10090	10090	10080	97
495	20250304	121900	249885450	10090	10090	10090	10090	0
496	20250304	121800	249885450	10090	10090	10090	10090	0
497	20250304	121700	249885450	10090	10090	10090	10090	0
498	20250304	121600	249885450	10090	10100	10110	10090	815
499	20250304	121500	241654630	10100	10100	10100	10100	0
500	20250304	121400	241654630	10100	10100	10100	10100	0
501	20250304	121300	241654630	10100	10100	10100	10100	97
502	20250304	121200	240674930	10100	10100	10100	10100	0
503	20250304	121100	240674930	10100	10100	10100	10100	0
504	20250304	121000	240674930	10100	10100	10100	10100	138
505	20250304	120900	239281130	10110	10110	10110	10110	39
506	20250304	120800	238886840	10110	10110	10110	10110	14
507	20250304	120700	238745300	10100	10100	10100	10100	81
508	20250304	120600	237927200	10100	10100	10100	10100	97
509	20250304	120500	236947500	10100	10100	10100	10100	6
510	20250304	120400	236886900	10110	10110	10110	10110	355
511	20250304	120300	233297850	10110	10110	10110	10110	0
512	20250304	120200	233297850	10110	10110	10110	10110	182
513	20250304	120100	231457830	10110	10110	10110	10110	0
514	20250304	120000	231457830	10110	10110	10110	10110	77
515	20250304	115900	230679360	10120	10120	10120	10120	20
516	20250304	115800	230476960	10120	10120	10120	10120	0
517	20250304	115700	230476960	10120	10120	10120	10120	0
518	20250304	115600	230476960	10120	10130	10130	10120	94
519	20250304	115500	229525580	10130	10130	10130	10130	4
520	20250304	115400	229485060	10120	10120	10120	10120	0
521	20250304	115300	229485060	10120	10120	10120	10120	96
522	20250304	115200	228513540	10130	10130	10130	10130	1
523	20250304	115100	228503410	10130	10130	10130	10130	0
524	20250304	115000	228503410	10130	10130	10130	10130	95
525	20250304	114900	227541060	10150	10150	10150	10150	82
526	20250304	114800	226708760	10160	10160	10160	10160	1
527	20250304	114700	226698600	10170	10160	10170	10160	178
528	20250304	114600	224889310	10190	10190	10190	10190	0
529	20250304	114500	224889310	10190	10190	10190	10190	0
530	20250304	114400	224889310	10190	10190	10190	10190	0
531	20250304	114300	224889310	10190	10190	10190	10190	3
532	20250304	114200	224858740	10190	10190	10190	10190	113
533	20250304	114100	223707270	10190	10190	10190	10190	0
534	20250304	114000	223707270	10190	10190	10190	10190	249
535	20250304	113900	221169960	10190	10200	10200	10190	72
536	20250304	113800	220435570	10190	10190	10190	10190	97
537	20250304	113700	219447140	10190	10190	10190	10190	0
538	20250304	113600	219447140	10190	10190	10190	10190	0
539	20250304	113500	219447140	10190	10190	10190	10190	97
540	20250304	113400	218458710	10190	10190	10190	10190	0
541	20250304	113300	218458710	10190	10190	10190	10190	0
542	20250304	113200	218458710	10190	10120	10190	10110	402
543	20250304	113100	214374860	10120	10120	10120	10120	0
544	20250304	113000	214374860	10120	10120	10120	10120	0
545	20250304	112900	214374860	10120	10120	10120	10120	90
546	20250304	112800	213464060	10120	10130	10130	10120	178
547	20250304	112700	211662160	10130	10130	10130	10130	12
548	20250304	112600	211540600	10130	10130	10130	10130	0
549	20250304	112500	211540600	10130	10120	10130	10120	51
550	20250304	112400	211023980	10110	10110	10110	10110	97
551	20250304	112300	210043310	10110	10110	10110	10110	81
552	20250304	112200	209224400	10120	10120	10120	10120	0
553	20250304	112100	209224400	10120	10080	10120	10080	177
554	20250304	112000	207438250	10080	10080	10080	10080	0
555	20250304	111900	207438250	10080	10080	10080	10080	50
556	20250304	111800	206934250	10050	10050	10050	10050	0
557	20250304	111700	206934250	10050	10050	10050	10050	240
558	20250304	111600	204522250	10050	10070	10070	10050	165
559	20250304	111500	202862360	10050	10050	10050	10050	0
560	20250304	111400	202862360	10050	10050	10050	10050	122
561	20250304	111300	201636260	10050	10050	10050	10050	0
562	20250304	111200	201636260	10050	10050	10050	10050	0
563	20250304	111100	201636260	10050	10050	10050	10050	0
564	20250304	111000	201636260	10050	10050	10050	10050	97
565	20250304	110900	200661410	10050	10050	10050	10050	0
566	20250304	110800	200661410	10050	10050	10050	10050	97
567	20250304	110700	199686560	10060	10060	10060	10060	81
568	20250304	110600	198871700	10070	10040	10070	10040	177
569	20250304	110500	197092220	10090	10090	10090	10090	0
570	20250304	110400	197092220	10090	10090	10090	10090	0
571	20250304	110300	197092220	10090	10090	10090	10090	545
572	20250304	110200	191593170	10100	10100	10100	10100	0
573	20250304	110100	191593170	10100	10060	10100	10060	338
574	20250304	110000	188186470	10090	10090	10090	10090	0
575	20250304	105900	188186470	10090	10090	10090	10090	1
576	20250304	105800	188176380	10080	10080	10080	10080	97
577	20250304	105700	187198620	10110	10110	10110	10110	0
578	20250304	105600	187198620	10110	10110	10110	10110	0
579	20250304	105500	187198620	10110	10110	10110	10110	12
580	20250304	105400	187077300	10110	10110	10110	10110	1
581	20250304	105300	187067190	10070	10070	10070	10070	97
582	20250304	105200	186090400	10070	10040	10070	10040	222
583	20250304	105100	183859560	10030	10030	10030	10030	9
584	20250304	105000	183769290	10070	10070	10070	10070	0
585	20250304	104900	183769290	10070	10070	10070	10070	27
586	20250304	104800	183497400	10070	10040	10070	10040	239
587	20250304	104700	181094200	10040	10040	10040	10040	11
588	20250304	104600	180983760	10040	10070	10070	10040	76
589	20250304	104500	180220540	10080	10080	10080	10080	1
590	20250304	104400	180210460	10040	10040	10040	10040	105
591	20250304	104300	179156260	10040	10010	10040	10010	944
592	20250304	104200	169689190	10010	10010	10010	10010	69
593	20250304	104100	168998500	10010	10010	10010	10010	0
594	20250304	104000	168998500	10010	10000	10010	10000	314
595	20250304	103900	165858190	9990	9990	9990	9990	187
596	20250304	103800	163990060	10010	9970	10010	9970	221
597	20250304	103700	161781730	9970	9980	9980	9970	109
598	20250304	103600	160693950	9980	10020	10020	9980	1413
599	20250304	103500	146560450	10040	10020	10040	10020	208
600	20250304	103400	144475020	10020	10020	10020	10020	81
601	20250304	103300	143663400	10030	10020	10030	10020	14
602	20250304	103200	143523040	10020	10030	10030	10020	144
603	20250304	103100	142079480	10030	10030	10030	10030	99
604	20250304	103000	141086510	10030	10030	10030	10030	0
605	20250304	102900	141086510	10030	10030	10030	10030	98
606	20250304	102800	140103570	10040	10040	10040	10040	30
607	20250304	102700	139802370	10030	10030	10030	10030	0
608	20250304	102600	139802370	10030	10050	10050	10030	36
609	20250304	102500	139440800	10070	10110	10110	10070	1896
610	20250304	102400	120308530	10100	10100	10100	10100	2
611	20250304	102300	120288330	10120	10110	10120	10110	112
612	20250304	102200	119155850	10120	10120	10120	10120	1
613	20250304	102100	119145730	10140	10140	10140	10140	0
614	20250304	102000	119145730	10140	10130	10140	10130	30
615	20250304	101900	118841640	10130	10100	10130	10100	180
616	20250304	101800	117020640	10140	10140	10140	10140	1
617	20250304	101700	117010500	10140	10140	10140	10140	1
618	20250304	101600	117000360	10100	10100	10100	10100	0
619	20250304	101500	117000360	10100	10100	10100	10100	116
620	20250304	101400	115828760	10100	10090	10100	10090	40
621	20250304	101300	115424960	10090	10110	10110	10090	367
622	20250304	101200	111717970	10130	10130	10130	10130	93
623	20250304	101100	110775880	10170	10170	10170	10170	0
624	20250304	101000	110775880	10170	10170	10170	10170	0
625	20250304	100900	110775880	10170	10190	10190	10170	23
626	20250304	100800	110541930	10170	10130	10170	10120	736
627	20250304	100700	103080700	10130	10190	10190	10130	101
628	20250304	100600	102055510	10190	10190	10190	10190	0
629	20250304	100500	102055510	10190	10190	10190	10190	1
630	20250304	100400	102045320	10190	10180	10190	10180	208
631	20250304	100300	99925910	10190	10240	10240	10190	3446
632	20250304	100200	64773160	10230	10240	10240	10230	8
633	20250304	100100	64691290	10250	10310	10310	10250	840
634	20250304	100000	56059200	10310	10310	10310	10310	1
635	20250304	095900	56048890	10350	10350	10350	10350	0
636	20250304	095800	56048890	10350	10380	10380	10350	727
637	20250304	095700	48507530	10550	10550	10550	10550	1
638	20250304	095600	48496980	10550	10550	10550	10550	1
639	20250304	095500	48486430	10360	10360	10360	10360	2
640	20250304	095400	48465710	10360	10380	10380	10360	156
641	20250304	095300	46847570	10380	10360	10380	10360	77
642	20250304	095200	46049330	10380	10390	10390	10380	189
643	20250304	095100	44086530	10390	10350	10390	10350	402
644	20250304	095000	39922720	10390	10390	10390	10390	10
645	20250304	094900	39818820	10390	10360	10390	10360	12
646	20250304	094800	39694300	10330	10330	10330	10330	17
647	20250304	094700	39518690	10320	10300	10320	10300	154
648	20250304	094600	37931350	10300	10300	10300	10300	0
649	20250304	094500	37931350	10300	10360	10360	10300	885
650	20250304	094400	28808110	10370	10390	10390	10370	175
651	20250304	094300	26992340	10420	10420	10420	10420	0
652	20250304	094200	26992340	10420	10420	10420	10420	0
653	20250304	094100	26992340	10420	10420	10420	10420	0
654	20250304	094000	26992340	10420	10410	10420	10400	821
655	20250304	093900	18440650	10500	10500	10500	10500	0
656	20250304	093800	18440650	10500	10500	10500	10500	0
657	20250304	093700	18440650	10500	10500	10500	10500	0
658	20250304	093600	18440650	10500	10500	10500	10500	101
659	20250304	093500	17380150	10400	10400	10400	10400	0
660	20250304	093400	17380150	10400	10390	10400	10390	491
661	20250304	093300	12275430	10370	10350	10370	10350	154
662	20250304	093200	10679590	10350	10350	10350	10350	0
663	20250304	093100	10679590	10350	10350	10350	10350	103
664	20250304	093000	9613540	10390	10390	10390	10390	9
665	20250304	092900	9520030	10350	10350	10350	10350	554
666	20250304	092800	3786130	10310	10310	10310	10310	150
667	20250304	092700	2239630	10310	10310	10310	10310	15
668	20250304	092600	2084980	10310	10310	10310	10310	6
669	20250304	092500	2023120	10310	10310	10310	10310	23
670	20250304	092400	1785990	10250	10250	10250	10250	0
671	20250304	092300	1785990	10250	10250	10250	10250	0
672	20250304	092200	1785990	10250	10250	10250	10250	0
673	20250304	092100	1785990	10250	10250	10250	10250	0
674	20250304	092000	1785990	10250	10310	10310	10250	5
675	20250304	091900	1734680	10310	10310	10310	10310	0
676	20250304	091800	1734680	10310	10310	10310	10310	33
677	20250304	091700	1394450	10310	10310	10310	10310	0
678	20250304	091600	1394450	10310	10310	10310	10310	0
679	20250304	091500	1394450	10310	10310	10310	10310	1
680	20250304	091400	1384140	10310	10310	10310	10310	0
681	20250304	091300	1384140	10310	10330	10330	10310	16
682	20250304	091200	1219160	10330	10330	10330	10330	0
683	20250304	091100	1219160	10330	10330	10330	10330	0
684	20250304	091000	1219160	10330	10330	10330	10330	0
685	20250304	090900	1219160	10330	10330	10330	10330	0
686	20250304	090800	1219160	10330	10330	10330	10330	10
687	20250304	090700	1115860	10330	10330	10330	10330	97
688	20250304	090600	113850	10350	10350	10350	10350	0
689	20250304	090500	113850	10350	10350	10350	10350	3
690	20250304	090400	82800	10350	10350	10350	10350	0
691	20250304	090300	82800	10350	10350	10350	10350	0
692	20250304	090200	82800	10350	10350	10350	10350	0
693	20250304	090100	82800	10350	10350	10350	10350	0
694	20250304	090000	82800	10350	10350	10350	10350	8