KissMeData/242040/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210200	155852686	1374	1374	1374	1374	8003
3	20250304	210100	155852686	1374	1374	1374	1374	0
4	20250304	210000	155852686	1374	1374	1374	1374	0
5	20250304	205900	155852686	1374	1374	1374	1374	0
6	20250304	205800	155852686	1374	1374	1374	1374	0
7	20250304	205700	155852686	1374	1374	1374	1374	0
8	20250304	205600	155852686	1374	1374	1374	1374	0
9	20250304	205500	155852686	1374	1374	1374	1374	0
10	20250304	205400	155852686	1374	1374	1374	1374	0
11	20250304	205300	155852686	1374	1374	1374	1374	0
12	20250304	205200	155852686	1374	1374	1374	1374	0
13	20250304	205100	155852686	1374	1374	1374	1374	0
14	20250304	205000	155852686	1374	1374	1374	1374	0
15	20250304	204900	155852686	1374	1374	1374	1374	0
16	20250304	204800	155852686	1374	1374	1374	1374	0
17	20250304	204700	155852686	1374	1374	1374	1374	0
18	20250304	204600	155852686	1374	1374	1374	1374	0
19	20250304	204500	155852686	1374	1374	1374	1374	0
20	20250304	204400	155852686	1374	1374	1374	1374	0
21	20250304	204300	155852686	1374	1374	1374	1374	0
22	20250304	204200	155852686	1374	1374	1374	1374	0
23	20250304	204100	155852686	1374	1374	1374	1374	0
24	20250304	204000	155852686	1374	1374	1374	1374	0
25	20250304	203900	155852686	1374	1374	1374	1374	0
26	20250304	203800	155852686	1374	1374	1374	1374	0
27	20250304	203700	155852686	1374	1374	1374	1374	0
28	20250304	203600	155852686	1374	1374	1374	1374	0
29	20250304	203500	155852686	1374	1374	1374	1374	0
30	20250304	203400	155852686	1374	1374	1374	1374	0
31	20250304	203300	155852686	1374	1374	1374	1374	0
32	20250304	203200	155852686	1374	1374	1374	1374	8003
33	20250304	203100	155852686	1374	1374	1374	1374	0
34	20250304	203000	155852686	1374	1374	1374	1374	0
35	20250304	202900	155852686	1374	1374	1374	1374	0
36	20250304	202800	155852686	1374	1374	1374	1374	0
37	20250304	202700	155852686	1374	1374	1374	1374	0
38	20250304	202600	155852686	1374	1374	1374	1374	0
39	20250304	202500	155852686	1374	1374	1374	1374	0
40	20250304	202400	155852686	1374	1374	1374	1374	0
41	20250304	202300	155852686	1374	1374	1374	1374	0
42	20250304	202200	155852686	1374	1374	1374	1374	0
43	20250304	202100	155852686	1374	1374	1374	1374	0
44	20250304	202000	155852686	1374	1374	1374	1374	0
45	20250304	201900	155852686	1374	1374	1374	1374	0
46	20250304	201800	155852686	1374	1374	1374	1374	0
47	20250304	201700	155852686	1374	1374	1374	1374	0
48	20250304	201600	155852686	1374	1374	1374	1374	0
49	20250304	201500	155852686	1374	1374	1374	1374	0
50	20250304	201400	155852686	1374	1374	1374	1374	0
51	20250304	201300	155852686	1374	1374	1374	1374	0
52	20250304	201200	155852686	1374	1374	1374	1374	0
53	20250304	201100	155852686	1374	1374	1374	1374	0
54	20250304	201000	155852686	1374	1374	1374	1374	0
55	20250304	200900	155852686	1374	1374	1374	1374	0
56	20250304	200800	155852686	1374	1374	1374	1374	0
57	20250304	200700	155852686	1374	1374	1374	1374	0
58	20250304	200600	155852686	1374	1374	1374	1374	0
59	20250304	200500	155852686	1374	1374	1374	1374	0
60	20250304	200400	155852686	1374	1374	1374	1374	0
61	20250304	200300	155852686	1374	1374	1374	1374	0
62	20250304	200200	155852686	1374	1374	1374	1374	8003
63	20250304	200100	155852686	1374	1374	1374	1374	0
64	20250304	200000	155852686	1374	1374	1374	1374	0
65	20250304	195900	155852686	1374	1374	1374	1374	0
66	20250304	195800	155852686	1374	1374	1374	1374	0
67	20250304	195700	155852686	1374	1374	1374	1374	0
68	20250304	195600	155852686	1374	1374	1374	1374	0
69	20250304	195500	155852686	1374	1374	1374	1374	0
70	20250304	195400	155852686	1374	1374	1374	1374	0
71	20250304	195300	155852686	1374	1374	1374	1374	0
72	20250304	195200	155852686	1374	1374	1374	1374	0
73	20250304	195100	155852686	1374	1374	1374	1374	0
74	20250304	195000	155852686	1374	1374	1374	1374	0
75	20250304	194900	155852686	1374	1374	1374	1374	0
76	20250304	194800	155852686	1374	1374	1374	1374	0
77	20250304	194700	155852686	1374	1374	1374	1374	0
78	20250304	194600	155852686	1374	1374	1374	1374	0
79	20250304	194500	155852686	1374	1374	1374	1374	0
80	20250304	194400	155852686	1374	1374	1374	1374	0
81	20250304	194300	155852686	1374	1374	1374	1374	0
82	20250304	194200	155852686	1374	1374	1374	1374	0
83	20250304	194100	155852686	1374	1374	1374	1374	0
84	20250304	194000	155852686	1374	1374	1374	1374	0
85	20250304	193900	155852686	1374	1374	1374	1374	0
86	20250304	193800	155852686	1374	1374	1374	1374	0
87	20250304	193700	155852686	1374	1374	1374	1374	0
88	20250304	193600	155852686	1374	1374	1374	1374	0
89	20250304	193500	155852686	1374	1374	1374	1374	0
90	20250304	193400	155852686	1374	1374	1374	1374	0
91	20250304	193300	155852686	1374	1374	1374	1374	0
92	20250304	193200	155852686	1374	1374	1374	1374	8003
93	20250304	193100	155852686	1374	1374	1374	1374	0
94	20250304	193000	155852686	1374	1374	1374	1374	0
95	20250304	192900	155852686	1374	1374	1374	1374	0
96	20250304	192800	155852686	1374	1374	1374	1374	0
97	20250304	192700	155852686	1374	1374	1374	1374	0
98	20250304	192600	155852686	1374	1374	1374	1374	0
99	20250304	192500	155852686	1374	1374	1374	1374	0
100	20250304	192400	155852686	1374	1374	1374	1374	0
101	20250304	192300	155852686	1374	1374	1374	1374	0
102	20250304	192200	155852686	1374	1374	1374	1374	0
103	20250304	192100	155852686	1374	1374	1374	1374	0
104	20250304	192000	155852686	1374	1374	1374	1374	0
105	20250304	191900	155852686	1374	1374	1374	1374	0
106	20250304	191800	155852686	1374	1374	1374	1374	0
107	20250304	191700	155852686	1374	1374	1374	1374	0
108	20250304	191600	155852686	1374	1374	1374	1374	0
109	20250304	191500	155852686	1374	1374	1374	1374	0
110	20250304	191400	155852686	1374	1374	1374	1374	0
111	20250304	191300	155852686	1374	1374	1374	1374	0
112	20250304	191200	155852686	1374	1374	1374	1374	0
113	20250304	191100	155852686	1374	1374	1374	1374	0
114	20250304	191000	155852686	1374	1374	1374	1374	0
115	20250304	190900	155852686	1374	1374	1374	1374	0
116	20250304	190800	155852686	1374	1374	1374	1374	0
117	20250304	190700	155852686	1374	1374	1374	1374	0
118	20250304	190600	155852686	1374	1374	1374	1374	0
119	20250304	190500	155852686	1374	1374	1374	1374	0
120	20250304	190400	155852686	1374	1374	1374	1374	0
121	20250304	190300	155852686	1374	1374	1374	1374	0
122	20250304	190200	155852686	1374	1374	1374	1374	8003
123	20250304	190100	155852686	1374	1374	1374	1374	0
124	20250304	190000	155852686	1374	1374	1374	1374	0
125	20250304	185900	155852686	1374	1374	1374	1374	0
126	20250304	185800	155852686	1374	1374	1374	1374	0
127	20250304	185700	155852686	1374	1374	1374	1374	0
128	20250304	185600	155852686	1374	1374	1374	1374	0
129	20250304	185500	155852686	1374	1374	1374	1374	0
130	20250304	185400	155852686	1374	1374	1374	1374	0
131	20250304	185300	155852686	1374	1374	1374	1374	0
132	20250304	185200	155852686	1374	1374	1374	1374	0
133	20250304	185100	155852686	1374	1374	1374	1374	0
134	20250304	185000	155852686	1374	1374	1374	1374	0
135	20250304	184900	155852686	1374	1374	1374	1374	0
136	20250304	184800	155852686	1374	1374	1374	1374	0
137	20250304	184700	155852686	1374	1374	1374	1374	0
138	20250304	184600	155852686	1374	1374	1374	1374	0
139	20250304	184500	155852686	1374	1374	1374	1374	0
140	20250304	184400	155852686	1374	1374	1374	1374	0
141	20250304	184300	155852686	1374	1374	1374	1374	0
142	20250304	184200	155852686	1374	1374	1374	1374	0
143	20250304	184100	155852686	1374	1374	1374	1374	0
144	20250304	184000	155852686	1374	1374	1374	1374	0
145	20250304	183900	155852686	1374	1374	1374	1374	0
146	20250304	183800	155852686	1374	1374	1374	1374	0
147	20250304	183700	155852686	1374	1374	1374	1374	0
148	20250304	183600	155852686	1374	1374	1374	1374	0
149	20250304	183500	155852686	1374	1374	1374	1374	0
150	20250304	183400	155852686	1374	1374	1374	1374	0
151	20250304	183300	155852686	1374	1374	1374	1374	0
152	20250304	183200	155852686	1374	1374	1374	1374	8003
153	20250304	183100	155852686	1374	1374	1374	1374	0
154	20250304	183000	155852686	1374	1374	1374	1374	0
155	20250304	182900	155852686	1374	1374	1374	1374	0
156	20250304	182800	155852686	1374	1374	1374	1374	0
157	20250304	182700	155852686	1374	1374	1374	1374	0
158	20250304	182600	155852686	1374	1374	1374	1374	0
159	20250304	182500	155852686	1374	1374	1374	1374	0
160	20250304	182400	155852686	1374	1374	1374	1374	0
161	20250304	182300	155852686	1374	1374	1374	1374	0
162	20250304	182200	155852686	1374	1374	1374	1374	0
163	20250304	182100	155852686	1374	1374	1374	1374	0
164	20250304	182000	155852686	1374	1374	1374	1374	0
165	20250304	181900	155852686	1374	1374	1374	1374	0
166	20250304	181800	155852686	1374	1374	1374	1374	0
167	20250304	181700	155852686	1374	1374	1374	1374	0
168	20250304	181600	155852686	1374	1374	1374	1374	0
169	20250304	181500	155852686	1374	1374	1374	1374	0
170	20250304	181400	155852686	1374	1374	1374	1374	0
171	20250304	181300	155852686	1374	1374	1374	1374	0
172	20250304	181200	155852686	1374	1374	1374	1374	0
173	20250304	181100	155852686	1374	1374	1374	1374	0
174	20250304	181000	155852686	1374	1374	1374	1374	0
175	20250304	180900	155852686	1374	1374	1374	1374	0
176	20250304	180800	155852686	1374	1374	1374	1374	0
177	20250304	180700	155852686	1374	1374	1374	1374	0
178	20250304	180600	155852686	1374	1374	1374	1374	0
179	20250304	180500	155852686	1374	1374	1374	1374	0
180	20250304	180400	155852686	1374	1374	1374	1374	0
181	20250304	180300	155852686	1374	1374	1374	1374	0
182	20250304	180200	155852686	1374	1374	1374	1374	8003
183	20250304	180100	155852686	1374	1374	1374	1374	0
184	20250304	180000	155852686	1374	1374	1374	1374	0
185	20250304	175900	155852686	1374	1374	1374	1374	0
186	20250304	175800	155852686	1374	1374	1374	1374	0
187	20250304	175700	155852686	1374	1374	1374	1374	0
188	20250304	175600	155852686	1374	1374	1374	1374	0
189	20250304	175500	155852686	1374	1374	1374	1374	0
190	20250304	175400	155852686	1374	1374	1374	1374	0
191	20250304	175300	155852686	1374	1374	1374	1374	0
192	20250304	175200	155852686	1374	1374	1374	1374	0
193	20250304	175100	155852686	1374	1374	1374	1374	0
194	20250304	175000	155852686	1374	1374	1374	1374	0
195	20250304	174900	155852686	1374	1374	1374	1374	0
196	20250304	174800	155852686	1374	1374	1374	1374	0
197	20250304	174700	155852686	1374	1374	1374	1374	0
198	20250304	174600	155852686	1374	1374	1374	1374	0
199	20250304	174500	155852686	1374	1374	1374	1374	0
200	20250304	174400	155852686	1374	1374	1374	1374	0
201	20250304	174300	155852686	1374	1374	1374	1374	0
202	20250304	174200	155852686	1374	1374	1374	1374	0
203	20250304	174100	155852686	1374	1374	1374	1374	0
204	20250304	174000	155852686	1374	1374	1374	1374	0
205	20250304	173900	155852686	1374	1374	1374	1374	0
206	20250304	173800	155852686	1374	1374	1374	1374	0
207	20250304	173700	155852686	1374	1374	1374	1374	0
208	20250304	173600	155852686	1374	1374	1374	1374	0
209	20250304	173500	155852686	1374	1374	1374	1374	0
210	20250304	173400	155852686	1374	1374	1374	1374	0
211	20250304	173300	155852686	1374	1374	1374	1374	0
212	20250304	173200	155852686	1374	1374	1374	1374	8003
213	20250304	173100	155852686	1374	1374	1374	1374	0
214	20250304	173000	155852686	1374	1374	1374	1374	0
215	20250304	172900	155852686	1374	1374	1374	1374	0
216	20250304	172800	155852686	1374	1374	1374	1374	0
217	20250304	172700	155852686	1374	1374	1374	1374	0
218	20250304	172600	155852686	1374	1374	1374	1374	0
219	20250304	172500	155852686	1374	1374	1374	1374	0
220	20250304	172400	155852686	1374	1374	1374	1374	0
221	20250304	172300	155852686	1374	1374	1374	1374	0
222	20250304	172200	155852686	1374	1374	1374	1374	0
223	20250304	172100	155852686	1374	1374	1374	1374	0
224	20250304	172000	155852686	1374	1374	1374	1374	0
225	20250304	171900	155852686	1374	1374	1374	1374	0
226	20250304	171800	155852686	1374	1374	1374	1374	0
227	20250304	171700	155852686	1374	1374	1374	1374	0
228	20250304	171600	155852686	1374	1374	1374	1374	0
229	20250304	171500	155852686	1374	1374	1374	1374	0
230	20250304	171400	155852686	1374	1374	1374	1374	0
231	20250304	171300	155852686	1374	1374	1374	1374	0
232	20250304	171200	155852686	1374	1374	1374	1374	0
233	20250304	171100	155852686	1374	1374	1374	1374	0
234	20250304	171000	155852686	1374	1374	1374	1374	0
235	20250304	170900	155852686	1374	1374	1374	1374	0
236	20250304	170800	155852686	1374	1374	1374	1374	0
237	20250304	170700	155852686	1374	1374	1374	1374	0
238	20250304	170600	155852686	1374	1374	1374	1374	0
239	20250304	170500	155852686	1374	1374	1374	1374	0
240	20250304	170400	155852686	1374	1374	1374	1374	0
241	20250304	170300	155852686	1374	1374	1374	1374	0
242	20250304	170200	155852686	1374	1374	1374	1374	8003
243	20250304	170100	155852686	1374	1374	1374	1374	0
244	20250304	170000	155852686	1374	1374	1374	1374	0
245	20250304	165900	155852686	1374	1374	1374	1374	0
246	20250304	165800	155852686	1374	1374	1374	1374	0
247	20250304	165700	155852686	1374	1374	1374	1374	0
248	20250304	165600	155852686	1374	1374	1374	1374	0
249	20250304	165500	155852686	1374	1374	1374	1374	0
250	20250304	165400	155852686	1374	1374	1374	1374	0
251	20250304	165300	155852686	1374	1374	1374	1374	0
252	20250304	165200	155852686	1374	1374	1374	1374	0
253	20250304	165100	155852686	1374	1374	1374	1374	0
254	20250304	165000	155852686	1374	1374	1374	1374	0
255	20250304	164900	155852686	1374	1374	1374	1374	0
256	20250304	164800	155852686	1374	1374	1374	1374	0
257	20250304	164700	155852686	1374	1374	1374	1374	0
258	20250304	164600	155852686	1374	1374	1374	1374	0
259	20250304	164500	155852686	1374	1374	1374	1374	0
260	20250304	164400	155852686	1374	1374	1374	1374	0
261	20250304	164300	155852686	1374	1374	1374	1374	0
262	20250304	164200	155852686	1374	1374	1374	1374	0
263	20250304	164100	155852686	1374	1374	1374	1374	0
264	20250304	164000	155852686	1374	1374	1374	1374	0
265	20250304	163900	155852686	1374	1374	1374	1374	0
266	20250304	163800	155852686	1374	1374	1374	1374	0
267	20250304	163700	155852686	1374	1374	1374	1374	0
268	20250304	163600	155852686	1374	1374	1374	1374	0
269	20250304	163500	155852686	1374	1374	1374	1374	0
270	20250304	163400	155852686	1374	1374	1374	1374	0
271	20250304	163300	155852686	1374	1374	1374	1374	0
272	20250304	163200	155852686	1374	1374	1374	1374	8003
273	20250304	163100	155852686	1374	1374	1374	1374	0
274	20250304	163000	155852686	1374	1374	1374	1374	0
275	20250304	162900	155852686	1374	1374	1374	1374	0
276	20250304	162800	155852686	1374	1374	1374	1374	0
277	20250304	162700	155852686	1374	1374	1374	1374	0
278	20250304	162600	155852686	1374	1374	1374	1374	0
279	20250304	162500	155852686	1374	1374	1374	1374	0
280	20250304	162400	155852686	1374	1374	1374	1374	0
281	20250304	162300	155852686	1374	1374	1374	1374	0
282	20250304	162200	155852686	1374	1374	1374	1374	0
283	20250304	162100	155852686	1374	1374	1374	1374	0
284	20250304	162000	155852686	1374	1374	1374	1374	0
285	20250304	161900	155852686	1374	1374	1374	1374	0
286	20250304	161800	155852686	1374	1374	1374	1374	0
287	20250304	161700	155852686	1374	1374	1374	1374	0
288	20250304	161600	155852686	1374	1374	1374	1374	0
289	20250304	161500	155852686	1374	1374	1374	1374	0
290	20250304	161400	155852686	1374	1374	1374	1374	0
291	20250304	161300	155852686	1374	1374	1374	1374	0
292	20250304	161200	155852686	1374	1374	1374	1374	0
293	20250304	161100	155852686	1374	1374	1374	1374	0
294	20250304	161000	155852686	1374	1374	1374	1374	0
295	20250304	160900	155852686	1374	1374	1374	1374	0
296	20250304	160800	155852686	1374	1374	1374	1374	0
297	20250304	160700	155852686	1374	1374	1374	1374	0
298	20250304	160600	155852686	1374	1374	1374	1374	0
299	20250304	160500	155852686	1374	1374	1374	1374	0
300	20250304	160400	155852686	1374	1374	1374	1374	0
301	20250304	160300	155852686	1374	1374	1374	1374	0
302	20250304	160200	155852686	1374	1374	1374	1374	8003
303	20250304	160100	155852686	1374	1374	1374	1374	0
304	20250304	160000	155852686	1374	1374	1374	1374	0
305	20250304	155900	155852686	1374	1374	1374	1374	0
306	20250304	155800	155852686	1374	1374	1374	1374	0
307	20250304	155700	155852686	1374	1374	1374	1374	0
308	20250304	155600	155852686	1374	1374	1374	1374	0
309	20250304	155500	155852686	1374	1374	1374	1374	0
310	20250304	155400	155852686	1374	1374	1374	1374	0
311	20250304	155300	155852686	1374	1374	1374	1374	0
312	20250304	155200	155852686	1374	1374	1374	1374	0
313	20250304	155100	155852686	1374	1374	1374	1374	0
314	20250304	155000	155852686	1374	1374	1374	1374	0
315	20250304	154900	155852686	1374	1374	1374	1374	0
316	20250304	154800	155852686	1374	1374	1374	1374	0
317	20250304	154700	155852686	1374	1374	1374	1374	0
318	20250304	154600	155852686	1374	1374	1374	1374	0
319	20250304	154500	155852686	1374	1374	1374	1374	0
320	20250304	154400	155852686	1374	1374	1374	1374	0
321	20250304	154300	155852686	1374	1374	1374	1374	0
322	20250304	154200	155852686	1374	1374	1374	1374	0
323	20250304	154100	155852686	1374	1374	1374	1374	0
324	20250304	154000	155852686	1374	1374	1374	1374	0
325	20250304	153900	155852686	1374	1374	1374	1374	0
326	20250304	153800	155852686	1374	1374	1374	1374	0
327	20250304	153700	155852686	1374	1374	1374	1374	0
328	20250304	153600	155852686	1374	1374	1374	1374	0
329	20250304	153500	155852686	1374	1374	1374	1374	0
330	20250304	153400	155852686	1374	1374	1374	1374	0
331	20250304	153300	155852686	1374	1374	1374	1374	0
332	20250304	153200	155852686	1374	1374	1374	1374	8003
333	20250304	153100	155852686	1374	1374	1374	1374	0
334	20250304	153000	155852686	1374	1374	1374	1374	8003
335	20250304	152900	144856564	1376	1376	1376	1376	0
336	20250304	152800	144856564	1376	1376	1376	1376	0
337	20250304	152700	144856564	1376	1376	1376	1376	0
338	20250304	152600	144856564	1376	1376	1376	1376	0
339	20250304	152500	144856564	1376	1376	1376	1376	0
340	20250304	152400	144856564	1376	1376	1376	1376	0
341	20250304	152300	144856564	1376	1376	1376	1376	0
342	20250304	152200	144856564	1376	1376	1376	1376	0
343	20250304	152100	144856564	1376	1376	1376	1376	0
344	20250304	152000	144856564	1376	1376	1376	1376	0
345	20250304	151900	144856564	1376	1360	1376	1356	757
346	20250304	151800	143821318	1365	1365	1378	1365	330
347	20250304	151700	143368073	1363	1363	1363	1363	1
348	20250304	151600	143366710	1380	1380	1380	1380	10
349	20250304	151500	143352910	1380	1380	1380	1380	0
350	20250304	151400	143352910	1380	1380	1380	1380	1000
351	20250304	151300	141972910	1380	1380	1380	1361	236
352	20250304	151200	141647290	1380	1365	1380	1365	3361
353	20250304	151100	137052459	1365	1365	1365	1365	10
354	20250304	151000	137038809	1365	1365	1365	1365	1
355	20250304	150900	137037444	1355	1357	1357	1355	444
356	20250304	150800	136435802	1365	1365	1365	1365	0
357	20250304	150700	136435802	1365	1365	1365	1365	2
358	20250304	150600	136433072	1357	1357	1357	1357	718
359	20250304	150500	135458746	1357	1356	1357	1356	1184
360	20250304	150400	133853158	1357	1359	1359	1357	101
361	20250304	150300	133716099	1360	1360	1360	1360	0
362	20250304	150200	133716099	1360	1360	1360	1360	0
363	20250304	150100	133716099	1360	1360	1360	1360	0
364	20250304	150000	133716099	1360	1362	1362	1360	191
365	20250304	145900	133456157	1363	1363	1363	1363	0
366	20250304	145800	133456157	1363	1363	1363	1363	0
367	20250304	145700	133456157	1363	1363	1363	1363	10
368	20250304	145600	133442527	1367	1367	1367	1367	0
369	20250304	145500	133442527	1367	1367	1367	1367	100
370	20250304	145400	133305827	1367	1367	1367	1367	1
371	20250304	145300	133304460	1369	1369	1369	1369	1
372	20250304	145200	133303091	1363	1363	1363	1363	0
373	20250304	145100	133303091	1363	1356	1363	1356	3
374	20250304	145000	133299016	1363	1355	1363	1355	2
375	20250304	144900	133296298	1363	1361	1363	1361	801
376	20250304	144800	132206135	1361	1360	1361	1360	6802
377	20250304	144700	122948877	1361	1359	1361	1355	2165
378	20250304	144600	120004456	1360	1360	1360	1360	80
379	20250304	144500	119895656	1359	1357	1359	1357	429
380	20250304	144400	119313192	1357	1357	1357	1357	73
381	20250304	144300	119214131	1357	1357	1357	1357	33
382	20250304	144200	119169350	1357	1357	1357	1357	0
383	20250304	144100	119169350	1357	1357	1357	1357	0
384	20250304	144000	119169350	1357	1357	1357	1357	0
385	20250304	143900	119169350	1357	1357	1357	1357	0
386	20250304	143800	119169350	1357	1357	1357	1357	0
387	20250304	143700	119169350	1357	1357	1357	1357	0
388	20250304	143600	119169350	1357	1357	1357	1357	1
389	20250304	143500	119167993	1354	1354	1354	1354	0
390	20250304	143400	119167993	1354	1354	1354	1354	231
391	20250304	143300	118855219	1354	1357	1357	1354	670
392	20250304	143200	117947979	1354	1354	1354	1354	206
393	20250304	143100	117669055	1355	1356	1356	1355	1162
394	20250304	143000	116094519	1356	1356	1356	1356	0
395	20250304	142900	116094519	1356	1356	1356	1356	5
396	20250304	142800	116087739	1358	1358	1358	1358	0
397	20250304	142700	116087739	1358	1358	1358	1358	0
398	20250304	142600	116087739	1358	1358	1358	1358	0
399	20250304	142500	116087739	1358	1358	1358	1358	0
400	20250304	142400	116087739	1358	1358	1358	1358	0
401	20250304	142300	116087739	1358	1358	1358	1358	1
402	20250304	142200	116086381	1359	1359	1359	1359	0
403	20250304	142100	116086381	1359	1359	1359	1359	0
404	20250304	142000	116086381	1359	1359	1359	1359	0
405	20250304	141900	116086381	1359	1359	1359	1359	0
406	20250304	141800	116086381	1359	1359	1359	1359	0
407	20250304	141700	116086381	1359	1359	1359	1359	0
408	20250304	141600	116086381	1359	1359	1359	1359	0
409	20250304	141500	116086381	1359	1359	1359	1359	0
410	20250304	141400	116086381	1359	1359	1359	1359	0
411	20250304	141300	116086381	1359	1359	1359	1359	0
412	20250304	141200	116086381	1359	1359	1359	1359	0
413	20250304	141100	116086381	1359	1359	1359	1359	0
414	20250304	141000	116086381	1359	1359	1359	1359	1
415	20250304	140900	116085022	1352	1352	1352	1352	0
416	20250304	140800	116085022	1352	1352	1352	1352	409
417	20250304	140700	115532054	1360	1360	1360	1360	0
418	20250304	140600	115532054	1360	1360	1360	1360	0
419	20250304	140500	115532054	1360	1360	1360	1360	0
420	20250304	140400	115532054	1360	1360	1360	1360	0
421	20250304	140300	115532054	1360	1360	1360	1360	0
422	20250304	140200	115532054	1360	1357	1360	1352	3338
423	20250304	140100	111011542	1360	1360	1360	1360	0
424	20250304	140000	111011542	1360	1360	1360	1360	0
425	20250304	135900	111011542	1360	1360	1360	1360	0
426	20250304	135800	111011542	1360	1360	1360	1360	90
427	20250304	135700	110889142	1360	1360	1360	1360	50
428	20250304	135600	110821142	1360	1360	1360	1360	0
429	20250304	135500	110821142	1360	1360	1360	1360	1
430	20250304	135400	110819782	1356	1356	1356	1356	0
431	20250304	135300	110819782	1356	1356	1356	1356	0
432	20250304	135200	110819782	1356	1356	1356	1356	0
433	20250304	135100	110819782	1356	1356	1356	1356	0
434	20250304	135000	110819782	1356	1356	1356	1356	23
435	20250304	134900	110788594	1356	1356	1356	1356	10
436	20250304	134800	110775034	1360	1360	1360	1360	0
437	20250304	134700	110775034	1360	1360	1360	1360	0
438	20250304	134600	110775034	1360	1356	1360	1356	3
439	20250304	134500	110770962	1360	1356	1360	1356	704
440	20250304	134400	109816334	1360	1360	1360	1360	0
441	20250304	134300	109816334	1360	1360	1360	1360	1
442	20250304	134200	109814974	1357	1357	1357	1357	0
443	20250304	134100	109814974	1357	1357	1357	1357	0
444	20250304	134000	109814974	1357	1357	1357	1357	16
445	20250304	133900	109793262	1358	1358	1358	1358	0
446	20250304	133800	109793262	1358	1358	1358	1358	0
447	20250304	133700	109793262	1358	1358	1358	1358	92
448	20250304	133600	109668326	1359	1362	1362	1359	7904
449	20250304	133500	98914860	1363	1363	1363	1363	0
450	20250304	133400	98914860	1363	1363	1363	1363	0
451	20250304	133300	98914860	1363	1363	1363	1363	0
452	20250304	133200	98914860	1363	1363	1363	1363	0
453	20250304	133100	98914860	1363	1363	1363	1363	0
454	20250304	133000	98914860	1363	1363	1363	1363	1
455	20250304	132900	98913497	1363	1363	1363	1363	0
456	20250304	132800	98913497	1363	1363	1363	1363	594
457	20250304	132700	98103875	1363	1363	1363	1363	0
458	20250304	132600	98103875	1363	1363	1363	1363	0
459	20250304	132500	98103875	1363	1363	1363	1363	0
460	20250304	132400	98103875	1363	1363	1363	1363	0
461	20250304	132300	98103875	1363	1363	1363	1363	0
462	20250304	132200	98103875	1363	1363	1363	1363	1
463	20250304	132100	98102512	1362	1362	1362	1362	0
464	20250304	132000	98102512	1362	1362	1362	1362	0
465	20250304	131900	98102512	1362	1362	1362	1362	8
466	20250304	131800	98091616	1362	1362	1362	1362	0
467	20250304	131700	98091616	1362	1362	1362	1362	0
468	20250304	131600	98091616	1362	1362	1362	1362	0
469	20250304	131500	98091616	1362	1362	1362	1362	21
470	20250304	131400	98063014	1363	1363	1363	1363	0
471	20250304	131300	98063014	1363	1363	1363	1363	0
472	20250304	131200	98063014	1363	1363	1363	1363	0
473	20250304	131100	98063014	1363	1363	1363	1363	0
474	20250304	131000	98063014	1363	1363	1363	1363	1
475	20250304	130900	98061651	1363	1363	1363	1363	1
476	20250304	130800	98060288	1361	1361	1361	1361	0
477	20250304	130700	98060288	1361	1361	1361	1361	0
478	20250304	130600	98060288	1361	1361	1361	1361	139
479	20250304	130500	97871109	1363	1363	1363	1363	1344
480	20250304	130400	96039237	1367	1367	1367	1367	0
481	20250304	130300	96039237	1367	1367	1367	1367	1
482	20250304	130200	96037870	1363	1365	1365	1363	382
483	20250304	130100	95517052	1367	1367	1367	1367	0
484	20250304	130000	95517052	1367	1367	1367	1367	0
485	20250304	125900	95517052	1367	1367	1367	1367	0
486	20250304	125800	95517052	1367	1367	1367	1367	0
487	20250304	125700	95517052	1367	1367	1367	1367	1
488	20250304	125600	95515685	1363	1363	1363	1363	0
489	20250304	125500	95515685	1363	1363	1363	1363	0
490	20250304	125400	95515685	1363	1363	1363	1363	0
491	20250304	125300	95515685	1363	1363	1363	1363	550
492	20250304	125200	94766035	1362	1362	1362	1362	0
493	20250304	125100	94766035	1362	1362	1362	1362	7
494	20250304	125000	94756501	1362	1361	1363	1360	592
495	20250304	124900	93951149	1363	1363	1363	1363	2
496	20250304	124800	93948423	1363	1363	1363	1363	0
497	20250304	124700	93948423	1363	1363	1363	1363	0
498	20250304	124600	93948423	1363	1363	1363	1363	0
499	20250304	124500	93948423	1363	1363	1363	1363	0
500	20250304	124400	93948423	1363	1363	1363	1363	0
501	20250304	124300	93948423	1363	1363	1363	1363	0
502	20250304	124200	93948423	1363	1363	1363	1363	1
503	20250304	124100	93947060	1362	1362	1362	1362	0
504	20250304	124000	93947060	1362	1362	1362	1362	129
505	20250304	123900	93771362	1362	1362	1362	1362	18
506	20250304	123800	93746846	1363	1363	1363	1363	0
507	20250304	123700	93746846	1363	1363	1363	1363	0
508	20250304	123600	93746846	1363	1363	1363	1363	0
509	20250304	123500	93746846	1363	1363	1363	1363	0
510	20250304	123400	93746846	1363	1363	1363	1363	0
511	20250304	123300	93746846	1363	1363	1363	1363	0
512	20250304	123200	93746846	1363	1363	1363	1363	0
513	20250304	123100	93746846	1363	1363	1363	1363	0
514	20250304	123000	93746846	1363	1363	1363	1363	0
515	20250304	122900	93746846	1363	1363	1363	1363	0
516	20250304	122800	93746846	1363	1363	1363	1363	18
517	20250304	122700	93722312	1363	1362	1363	1362	19
518	20250304	122600	93696430	1362	1362	1362	1362	40
519	20250304	122500	93641950	1363	1363	1363	1363	0
520	20250304	122400	93641950	1363	1363	1363	1363	8
521	20250304	122300	93631046	1363	1361	1363	1361	338
522	20250304	122200	93170996	1361	1361	1361	1361	131
523	20250304	122100	92992705	1361	1361	1361	1361	14
524	20250304	122000	92973651	1360	1360	1360	1360	0
525	20250304	121900	92973651	1360	1360	1360	1360	0
526	20250304	121800	92973651	1360	1360	1360	1360	0
527	20250304	121700	92973651	1360	1360	1360	1360	0
528	20250304	121600	92973651	1360	1360	1360	1360	354
529	20250304	121500	92492211	1361	1361	1361	1361	738
530	20250304	121400	91487793	1363	1363	1363	1363	0
531	20250304	121300	91487793	1363	1363	1363	1363	0
532	20250304	121200	91487793	1363	1363	1363	1363	1
533	20250304	121100	91486430	1363	1363	1363	1363	1
534	20250304	121000	91485067	1361	1361	1361	1361	0
535	20250304	120900	91485067	1361	1361	1361	1361	0
536	20250304	120800	91485067	1361	1361	1361	1361	50
537	20250304	120700	91417017	1360	1360	1360	1360	0
538	20250304	120600	91417017	1360	1360	1360	1360	500
539	20250304	120500	90737017	1363	1361	1363	1360	2120
540	20250304	120400	87851949	1362	1363	1363	1362	2011
541	20250304	120300	85111967	1369	1369	1369	1369	0
542	20250304	120200	85111967	1369	1369	1369	1369	0
543	20250304	120100	85111967	1369	1369	1369	1369	0
544	20250304	120000	85111967	1369	1369	1369	1369	0
545	20250304	115900	85111967	1369	1369	1369	1369	0
546	20250304	115800	85111967	1369	1369	1369	1369	0
547	20250304	115700	85111967	1369	1369	1369	1369	0
548	20250304	115600	85111967	1369	1369	1369	1369	0
549	20250304	115500	85111967	1369	1369	1369	1369	0
550	20250304	115400	85111967	1369	1369	1369	1369	1
551	20250304	115300	85110598	1363	1363	1363	1363	11
552	20250304	115200	85095605	1370	1370	1370	1370	0
553	20250304	115100	85095605	1370	1370	1370	1370	0
554	20250304	115000	85095605	1370	1370	1370	1370	0
555	20250304	114900	85095605	1370	1370	1370	1370	0
556	20250304	114800	85095605	1370	1370	1370	1370	0
557	20250304	114700	85095605	1370	1363	1370	1363	6051
558	20250304	114600	76808192	1364	1364	1364	1364	20
559	20250304	114500	76780912	1364	1364	1371	1364	21
560	20250304	114400	76752261	1371	1370	1371	1370	535
561	20250304	114300	76018876	1371	1369	1371	1369	3000
562	20250304	114200	71906845	1370	1370	1370	1370	0
563	20250304	114100	71906845	1370	1370	1370	1370	0
564	20250304	114000	71906845	1370	1370	1370	1370	0
565	20250304	113900	71906845	1370	1364	1370	1363	729
566	20250304	113800	70913191	1373	1373	1373	1373	0
567	20250304	113700	70913191	1373	1373	1373	1373	0
568	20250304	113600	70913191	1373	1373	1373	1373	0
569	20250304	113500	70913191	1373	1373	1373	1373	0
570	20250304	113400	70913191	1373	1373	1373	1373	0
571	20250304	113300	70913191	1373	1373	1373	1373	0
572	20250304	113200	70913191	1373	1373	1373	1373	0
573	20250304	113100	70913191	1373	1373	1373	1373	0
574	20250304	113000	70913191	1373	1373	1373	1373	0
575	20250304	112900	70913191	1373	1373	1373	1373	0
576	20250304	112800	70913191	1373	1373	1373	1373	0
577	20250304	112700	70913191	1373	1373	1373	1373	0
578	20250304	112600	70913191	1373	1373	1373	1373	0
579	20250304	112500	70913191	1373	1373	1373	1373	0
580	20250304	112400	70913191	1373	1373	1373	1373	0
581	20250304	112300	70913191	1373	1373	1373	1373	1
582	20250304	112200	70911818	1364	1364	1364	1364	0
583	20250304	112100	70911818	1364	1364	1364	1364	323
584	20250304	112000	70471246	1364	1364	1364	1364	0
585	20250304	111900	70471246	1364	1364	1364	1364	0
586	20250304	111800	70471246	1364	1364	1364	1364	0
587	20250304	111700	70471246	1364	1364	1364	1364	0
588	20250304	111600	70471246	1364	1364	1364	1364	0
589	20250304	111500	70471246	1364	1364	1364	1364	301
590	20250304	111400	70060682	1376	1376	1376	1376	0
591	20250304	111300	70060682	1376	1376	1376	1376	2
592	20250304	111200	70057930	1372	1372	1372	1372	0
593	20250304	111100	70057930	1372	1372	1372	1372	0
594	20250304	111000	70057930	1372	1368	1372	1368	430
595	20250304	110900	69468412	1372	1372	1372	1372	0
596	20250304	110800	69468412	1372	1372	1372	1372	0
597	20250304	110700	69468412	1372	1372	1372	1372	0
598	20250304	110600	69468412	1372	1372	1372	1364	9
599	20250304	110500	69456096	1372	1372	1372	1372	0
600	20250304	110400	69456096	1372	1373	1373	1372	2
601	20250304	110300	69453351	1372	1374	1374	1361	8002
602	20250304	110200	58551831	1366	1366	1366	1366	0
603	20250304	110100	58551831	1366	1366	1366	1366	0
604	20250304	110000	58551831	1366	1366	1366	1366	0
605	20250304	105900	58551831	1366	1366	1366	1366	1600
606	20250304	105800	56366231	1366	1366	1366	1366	0
607	20250304	105700	56366231	1366	1376	1376	1366	39
608	20250304	105600	56312947	1364	1364	1364	1364	125
609	20250304	105500	56142447	1365	1365	1365	1365	6666
610	20250304	105400	47043357	1375	1365	1375	1365	2
611	20250304	105300	47040617	1366	1366	1366	1366	1444
612	20250304	105200	45068113	1366	1366	1366	1366	0
613	20250304	105100	45068113	1366	1366	1366	1366	0
614	20250304	105000	45068113	1366	1366	1366	1366	0
615	20250304	104900	45068113	1366	1366	1366	1366	0
616	20250304	104800	45068113	1366	1366	1366	1366	0
617	20250304	104700	45068113	1366	1366	1366	1366	0
618	20250304	104600	45068113	1366	1366	1366	1366	221
619	20250304	104500	44766227	1375	1375	1375	1375	0
620	20250304	104400	44766227	1375	1375	1375	1375	0
621	20250304	104300	44766227	1375	1375	1375	1375	0
622	20250304	104200	44766227	1375	1375	1375	1375	25
623	20250304	104100	44731852	1366	1366	1366	1366	0
624	20250304	104000	44731852	1366	1366	1366	1366	0
625	20250304	103900	44731852	1366	1366	1366	1366	473
626	20250304	103800	44085734	1375	1375	1375	1375	0
627	20250304	103700	44085734	1375	1375	1375	1375	0
628	20250304	103600	44085734	1375	1366	1375	1366	3
629	20250304	103500	44081627	1375	1375	1375	1375	0
630	20250304	103400	44081627	1375	1375	1375	1375	0
631	20250304	103300	44081627	1375	1375	1375	1375	0
632	20250304	103200	44081627	1375	1375	1375	1375	0
633	20250304	103100	44081627	1375	1368	1375	1366	2620
634	20250304	103000	40498674	1369	1378	1378	1369	1503
635	20250304	102900	38440154	1371	1371	1371	1371	0
636	20250304	102800	38440154	1371	1371	1371	1371	0
637	20250304	102700	38440154	1371	1371	1371	1371	100
638	20250304	102600	38303054	1371	1373	1373	1371	2516
639	20250304	102500	34849961	1373	1373	1373	1373	0
640	20250304	102400	34849961	1373	1378	1378	1373	572
641	20250304	102300	34064600	1378	1378	1378	1378	0
642	20250304	102200	34064600	1378	1378	1378	1378	0
643	20250304	102100	34064600	1378	1378	1378	1378	1
644	20250304	102000	34063222	1378	1378	1378	1378	2
645	20250304	101900	34060466	1378	1378	1378	1378	0
646	20250304	101800	34060466	1378	1378	1378	1378	0
647	20250304	101700	34060466	1378	1378	1378	1378	0
648	20250304	101600	34060466	1378	1378	1378	1378	0
649	20250304	101500	34060466	1378	1378	1378	1378	0
650	20250304	101400	34060466	1378	1378	1378	1378	0
651	20250304	101300	34060466	1378	1378	1378	1378	5
652	20250304	101200	34053576	1372	1372	1372	1372	0
653	20250304	101100	34053576	1372	1372	1372	1372	0
654	20250304	101000	34053576	1372	1372	1372	1372	956
655	20250304	100900	32741944	1372	1372	1372	1372	2090
656	20250304	100800	29874464	1372	1372	1372	1372	182
657	20250304	100700	29624760	1372	1372	1372	1372	13
658	20250304	100600	29606924	1380	1380	1380	1380	0
659	20250304	100500	29606924	1380	1380	1380	1380	0
660	20250304	100400	29606924	1380	1380	1380	1380	0
661	20250304	100300	29606924	1380	1380	1380	1380	0
662	20250304	100200	29606924	1380	1380	1380	1380	1
663	20250304	100100	29605544	1385	1385	1385	1385	0
664	20250304	100000	29605544	1385	1385	1385	1385	0
665	20250304	095900	29605544	1385	1385	1385	1385	0
666	20250304	095800	29605544	1385	1385	1385	1385	1
667	20250304	095700	29604159	1386	1386	1386	1386	16
668	20250304	095600	29581983	1386	1386	1386	1386	1
669	20250304	095500	29580597	1386	1386	1386	1386	4
670	20250304	095400	29575053	1383	1383	1383	1383	2
671	20250304	095300	29572287	1384	1384	1384	1384	0
672	20250304	095200	29572287	1384	1384	1384	1384	20
673	20250304	095100	29544607	1385	1385	1385	1385	0
674	20250304	095000	29544607	1385	1385	1385	1385	0
675	20250304	094900	29544607	1385	1385	1385	1385	0
676	20250304	094800	29544607	1385	1385	1385	1385	1
677	20250304	094700	29543222	1377	1376	1377	1376	1850
678	20250304	094600	26996522	1369	1369	1369	1369	0
679	20250304	094500	26996522	1369	1369	1369	1369	1
680	20250304	094400	26995153	1370	1370	1370	1370	1664
681	20250304	094300	24715473	1370	1370	1370	1370	454
682	20250304	094200	24093493	1370	1370	1370	1370	0
683	20250304	094100	24093493	1370	1370	1370	1370	200
684	20250304	094000	23819493	1369	1369	1369	1369	0
685	20250304	093900	23819493	1369	1369	1369	1369	0
686	20250304	093800	23819493	1369	1369	1369	1369	0
687	20250304	093700	23819493	1369	1369	1369	1369	0
688	20250304	093600	23819493	1369	1369	1369	1369	0
689	20250304	093500	23819493	1369	1369	1369	1369	380
690	20250304	093400	23299273	1376	1376	1376	1376	0
691	20250304	093300	23299273	1376	1376	1376	1376	0
692	20250304	093200	23299273	1376	1376	1376	1376	0
693	20250304	093100	23299273	1376	1376	1376	1376	0
694	20250304	093000	23299273	1376	1376	1376	1376	7
695	20250304	092900	23289641	1369	1369	1369	1369	63
696	20250304	092800	23203394	1369	1369	1369	1369	390
697	20250304	092700	22669484	1368	1368	1368	1368	27
698	20250304	092600	22632548	1368	1368	1368	1368	15
699	20250304	092500	22612028	1368	1370	1370	1368	1158
700	20250304	092400	21026772	1370	1370	1370	1370	0
701	20250304	092300	21026772	1370	1370	1370	1370	500
702	20250304	092200	20341772	1370	1371	1371	1370	1542
703	20250304	092100	18229089	1371	1371	1371	1371	172
704	20250304	092000	17993277	1381	1381	1381	1381	0
705	20250304	091900	17993277	1381	1381	1381	1381	10
706	20250304	091800	17979467	1370	1374	1374	1370	2605
707	20250304	091700	14406075	1388	1387	1388	1387	29
708	20250304	091600	14365827	1376	1376	1388	1376	231
709	20250304	091500	14047623	1374	1389	1389	1374	1276
710	20250304	091400	12293219	1375	1390	1390	1375	996
711	20250304	091300	10921542	1390	1375	1390	1375	238
712	20250304	091200	10592762	1375	1392	1392	1375	103
713	20250304	091100	10450139	1394	1378	1394	1378	1350
714	20250304	091000	8585839	1394	1381	1396	1379	3562
715	20250304	090900	3670097	1396	1381	1396	1381	628
716	20250304	090800	2802814	1399	1399	1399	1399	1
717	20250304	090700	2801415	1380	1380	1380	1380	0
718	20250304	090600	2801415	1380	1380	1380	1380	0
719	20250304	090500	2801415	1380	1381	1381	1380	592
720	20250304	090400	1984405	1381	1386	1386	1381	499
721	20250304	090300	1294901	1387	1389	1389	1387	59
722	20250304	090200	1213033	1399	1390	1399	1390	81
723	20250304	090100	1099723	1390	1390	1390	1390	201
724	20250304	090000	820333	1400	1411	1411	1400	582