KissMeData/244460/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210200	79694832	2350	2350	2350	2350	617
3	20250304	210100	79694832	2350	2350	2350	2350	0
4	20250304	210000	79694832	2350	2350	2350	2350	0
5	20250304	205900	79694832	2350	2350	2350	2350	0
6	20250304	205800	79694832	2350	2350	2350	2350	0
7	20250304	205700	79694832	2350	2350	2350	2350	0
8	20250304	205600	79694832	2350	2350	2350	2350	0
9	20250304	205500	79694832	2350	2350	2350	2350	0
10	20250304	205400	79694832	2350	2350	2350	2350	0
11	20250304	205300	79694832	2350	2350	2350	2350	0
12	20250304	205200	79694832	2350	2350	2350	2350	0
13	20250304	205100	79694832	2350	2350	2350	2350	0
14	20250304	205000	79694832	2350	2350	2350	2350	0
15	20250304	204900	79694832	2350	2350	2350	2350	0
16	20250304	204800	79694832	2350	2350	2350	2350	0
17	20250304	204700	79694832	2350	2350	2350	2350	0
18	20250304	204600	79694832	2350	2350	2350	2350	0
19	20250304	204500	79694832	2350	2350	2350	2350	0
20	20250304	204400	79694832	2350	2350	2350	2350	0
21	20250304	204300	79694832	2350	2350	2350	2350	0
22	20250304	204200	79694832	2350	2350	2350	2350	0
23	20250304	204100	79694832	2350	2350	2350	2350	0
24	20250304	204000	79694832	2350	2350	2350	2350	0
25	20250304	203900	79694832	2350	2350	2350	2350	0
26	20250304	203800	79694832	2350	2350	2350	2350	0
27	20250304	203700	79694832	2350	2350	2350	2350	0
28	20250304	203600	79694832	2350	2350	2350	2350	0
29	20250304	203500	79694832	2350	2350	2350	2350	0
30	20250304	203400	79694832	2350	2350	2350	2350	0
31	20250304	203300	79694832	2350	2350	2350	2350	0
32	20250304	203200	79694832	2350	2350	2350	2350	617
33	20250304	203100	79694832	2350	2350	2350	2350	0
34	20250304	203000	79694832	2350	2350	2350	2350	0
35	20250304	202900	79694832	2350	2350	2350	2350	0
36	20250304	202800	79694832	2350	2350	2350	2350	0
37	20250304	202700	79694832	2350	2350	2350	2350	0
38	20250304	202600	79694832	2350	2350	2350	2350	0
39	20250304	202500	79694832	2350	2350	2350	2350	0
40	20250304	202400	79694832	2350	2350	2350	2350	0
41	20250304	202300	79694832	2350	2350	2350	2350	0
42	20250304	202200	79694832	2350	2350	2350	2350	0
43	20250304	202100	79694832	2350	2350	2350	2350	0
44	20250304	202000	79694832	2350	2350	2350	2350	0
45	20250304	201900	79694832	2350	2350	2350	2350	0
46	20250304	201800	79694832	2350	2350	2350	2350	0
47	20250304	201700	79694832	2350	2350	2350	2350	0
48	20250304	201600	79694832	2350	2350	2350	2350	0
49	20250304	201500	79694832	2350	2350	2350	2350	0
50	20250304	201400	79694832	2350	2350	2350	2350	0
51	20250304	201300	79694832	2350	2350	2350	2350	0
52	20250304	201200	79694832	2350	2350	2350	2350	0
53	20250304	201100	79694832	2350	2350	2350	2350	0
54	20250304	201000	79694832	2350	2350	2350	2350	0
55	20250304	200900	79694832	2350	2350	2350	2350	0
56	20250304	200800	79694832	2350	2350	2350	2350	0
57	20250304	200700	79694832	2350	2350	2350	2350	0
58	20250304	200600	79694832	2350	2350	2350	2350	0
59	20250304	200500	79694832	2350	2350	2350	2350	0
60	20250304	200400	79694832	2350	2350	2350	2350	0
61	20250304	200300	79694832	2350	2350	2350	2350	0
62	20250304	200200	79694832	2350	2350	2350	2350	617
63	20250304	200100	79694832	2350	2350	2350	2350	0
64	20250304	200000	79694832	2350	2350	2350	2350	0
65	20250304	195900	79694832	2350	2350	2350	2350	0
66	20250304	195800	79694832	2350	2350	2350	2350	0
67	20250304	195700	79694832	2350	2350	2350	2350	0
68	20250304	195600	79694832	2350	2350	2350	2350	0
69	20250304	195500	79694832	2350	2350	2350	2350	0
70	20250304	195400	79694832	2350	2350	2350	2350	0
71	20250304	195300	79694832	2350	2350	2350	2350	0
72	20250304	195200	79694832	2350	2350	2350	2350	0
73	20250304	195100	79694832	2350	2350	2350	2350	0
74	20250304	195000	79694832	2350	2350	2350	2350	0
75	20250304	194900	79694832	2350	2350	2350	2350	0
76	20250304	194800	79694832	2350	2350	2350	2350	0
77	20250304	194700	79694832	2350	2350	2350	2350	0
78	20250304	194600	79694832	2350	2350	2350	2350	0
79	20250304	194500	79694832	2350	2350	2350	2350	0
80	20250304	194400	79694832	2350	2350	2350	2350	0
81	20250304	194300	79694832	2350	2350	2350	2350	0
82	20250304	194200	79694832	2350	2350	2350	2350	0
83	20250304	194100	79694832	2350	2350	2350	2350	0
84	20250304	194000	79694832	2350	2350	2350	2350	0
85	20250304	193900	79694832	2350	2350	2350	2350	0
86	20250304	193800	79694832	2350	2350	2350	2350	0
87	20250304	193700	79694832	2350	2350	2350	2350	0
88	20250304	193600	79694832	2350	2350	2350	2350	0
89	20250304	193500	79694832	2350	2350	2350	2350	0
90	20250304	193400	79694832	2350	2350	2350	2350	0
91	20250304	193300	79694832	2350	2350	2350	2350	0
92	20250304	193200	79694832	2350	2350	2350	2350	617
93	20250304	193100	79694832	2350	2350	2350	2350	0
94	20250304	193000	79694832	2350	2350	2350	2350	0
95	20250304	192900	79694832	2350	2350	2350	2350	0
96	20250304	192800	79694832	2350	2350	2350	2350	0
97	20250304	192700	79694832	2350	2350	2350	2350	0
98	20250304	192600	79694832	2350	2350	2350	2350	0
99	20250304	192500	79694832	2350	2350	2350	2350	0
100	20250304	192400	79694832	2350	2350	2350	2350	0
101	20250304	192300	79694832	2350	2350	2350	2350	0
102	20250304	192200	79694832	2350	2350	2350	2350	0
103	20250304	192100	79694832	2350	2350	2350	2350	0
104	20250304	192000	79694832	2350	2350	2350	2350	0
105	20250304	191900	79694832	2350	2350	2350	2350	0
106	20250304	191800	79694832	2350	2350	2350	2350	0
107	20250304	191700	79694832	2350	2350	2350	2350	0
108	20250304	191600	79694832	2350	2350	2350	2350	0
109	20250304	191500	79694832	2350	2350	2350	2350	0
110	20250304	191400	79694832	2350	2350	2350	2350	0
111	20250304	191300	79694832	2350	2350	2350	2350	0
112	20250304	191200	79694832	2350	2350	2350	2350	0
113	20250304	191100	79694832	2350	2350	2350	2350	0
114	20250304	191000	79694832	2350	2350	2350	2350	0
115	20250304	190900	79694832	2350	2350	2350	2350	0
116	20250304	190800	79694832	2350	2350	2350	2350	0
117	20250304	190700	79694832	2350	2350	2350	2350	0
118	20250304	190600	79694832	2350	2350	2350	2350	0
119	20250304	190500	79694832	2350	2350	2350	2350	0
120	20250304	190400	79694832	2350	2350	2350	2350	0
121	20250304	190300	79694832	2350	2350	2350	2350	0
122	20250304	190200	79694832	2350	2350	2350	2350	617
123	20250304	190100	79694832	2350	2350	2350	2350	0
124	20250304	190000	79694832	2350	2350	2350	2350	0
125	20250304	185900	79694832	2350	2350	2350	2350	0
126	20250304	185800	79694832	2350	2350	2350	2350	0
127	20250304	185700	79694832	2350	2350	2350	2350	0
128	20250304	185600	79694832	2350	2350	2350	2350	0
129	20250304	185500	79694832	2350	2350	2350	2350	0
130	20250304	185400	79694832	2350	2350	2350	2350	0
131	20250304	185300	79694832	2350	2350	2350	2350	0
132	20250304	185200	79694832	2350	2350	2350	2350	0
133	20250304	185100	79694832	2350	2350	2350	2350	0
134	20250304	185000	79694832	2350	2350	2350	2350	0
135	20250304	184900	79694832	2350	2350	2350	2350	0
136	20250304	184800	79694832	2350	2350	2350	2350	0
137	20250304	184700	79694832	2350	2350	2350	2350	0
138	20250304	184600	79694832	2350	2350	2350	2350	0
139	20250304	184500	79694832	2350	2350	2350	2350	0
140	20250304	184400	79694832	2350	2350	2350	2350	0
141	20250304	184300	79694832	2350	2350	2350	2350	0
142	20250304	184200	79694832	2350	2350	2350	2350	0
143	20250304	184100	79694832	2350	2350	2350	2350	0
144	20250304	184000	79694832	2350	2350	2350	2350	0
145	20250304	183900	79694832	2350	2350	2350	2350	0
146	20250304	183800	79694832	2350	2350	2350	2350	0
147	20250304	183700	79694832	2350	2350	2350	2350	0
148	20250304	183600	79694832	2350	2350	2350	2350	0
149	20250304	183500	79694832	2350	2350	2350	2350	0
150	20250304	183400	79694832	2350	2350	2350	2350	0
151	20250304	183300	79694832	2350	2350	2350	2350	0
152	20250304	183200	79694832	2350	2350	2350	2350	617
153	20250304	183100	79694832	2350	2350	2350	2350	0
154	20250304	183000	79694832	2350	2350	2350	2350	0
155	20250304	182900	79694832	2350	2350	2350	2350	0
156	20250304	182800	79694832	2350	2350	2350	2350	0
157	20250304	182700	79694832	2350	2350	2350	2350	0
158	20250304	182600	79694832	2350	2350	2350	2350	0
159	20250304	182500	79694832	2350	2350	2350	2350	0
160	20250304	182400	79694832	2350	2350	2350	2350	0
161	20250304	182300	79694832	2350	2350	2350	2350	0
162	20250304	182200	79694832	2350	2350	2350	2350	0
163	20250304	182100	79694832	2350	2350	2350	2350	0
164	20250304	182000	79694832	2350	2350	2350	2350	0
165	20250304	181900	79694832	2350	2350	2350	2350	0
166	20250304	181800	79694832	2350	2350	2350	2350	0
167	20250304	181700	79694832	2350	2350	2350	2350	0
168	20250304	181600	79694832	2350	2350	2350	2350	0
169	20250304	181500	79694832	2350	2350	2350	2350	0
170	20250304	181400	79694832	2350	2350	2350	2350	0
171	20250304	181300	79694832	2350	2350	2350	2350	0
172	20250304	181200	79694832	2350	2350	2350	2350	0
173	20250304	181100	79694832	2350	2350	2350	2350	0
174	20250304	181000	79694832	2350	2350	2350	2350	0
175	20250304	180900	79694832	2350	2350	2350	2350	0
176	20250304	180800	79694832	2350	2350	2350	2350	0
177	20250304	180700	79694832	2350	2350	2350	2350	0
178	20250304	180600	79694832	2350	2350	2350	2350	0
179	20250304	180500	79694832	2350	2350	2350	2350	0
180	20250304	180400	79694832	2350	2350	2350	2350	0
181	20250304	180300	79694832	2350	2350	2350	2350	0
182	20250304	180200	79694832	2350	2350	2350	2350	617
183	20250304	180100	79694832	2350	2350	2350	2350	0
184	20250304	180000	79694832	2350	2350	2350	2350	0
185	20250304	175900	79694832	2350	2350	2350	2350	0
186	20250304	175800	79694832	2350	2350	2350	2350	0
187	20250304	175700	79694832	2350	2350	2350	2350	0
188	20250304	175600	79694832	2350	2350	2350	2350	0
189	20250304	175500	79694832	2350	2350	2350	2350	0
190	20250304	175400	79694832	2350	2350	2350	2350	0
191	20250304	175300	79694832	2350	2350	2350	2350	0
192	20250304	175200	79694832	2350	2350	2350	2350	0
193	20250304	175100	79694832	2350	2350	2350	2350	0
194	20250304	175000	79694832	2350	2350	2350	2350	0
195	20250304	174900	79694832	2350	2350	2350	2350	0
196	20250304	174800	79694832	2350	2350	2350	2350	0
197	20250304	174700	79694832	2350	2350	2350	2350	0
198	20250304	174600	79694832	2350	2350	2350	2350	0
199	20250304	174500	79694832	2350	2350	2350	2350	0
200	20250304	174400	79694832	2350	2350	2350	2350	0
201	20250304	174300	79694832	2350	2350	2350	2350	0
202	20250304	174200	79694832	2350	2350	2350	2350	0
203	20250304	174100	79694832	2350	2350	2350	2350	0
204	20250304	174000	79694832	2350	2350	2350	2350	0
205	20250304	173900	79694832	2350	2350	2350	2350	0
206	20250304	173800	79694832	2350	2350	2350	2350	0
207	20250304	173700	79694832	2350	2350	2350	2350	0
208	20250304	173600	79694832	2350	2350	2350	2350	0
209	20250304	173500	79694832	2350	2350	2350	2350	0
210	20250304	173400	79694832	2350	2350	2350	2350	0
211	20250304	173300	79694832	2350	2350	2350	2350	0
212	20250304	173200	79694832	2350	2350	2350	2350	617
213	20250304	173100	79694832	2350	2350	2350	2350	0
214	20250304	173000	79694832	2350	2350	2350	2350	0
215	20250304	172900	79694832	2350	2350	2350	2350	0
216	20250304	172800	79694832	2350	2350	2350	2350	0
217	20250304	172700	79694832	2350	2350	2350	2350	0
218	20250304	172600	79694832	2350	2350	2350	2350	0
219	20250304	172500	79694832	2350	2350	2350	2350	0
220	20250304	172400	79694832	2350	2350	2350	2350	0
221	20250304	172300	79694832	2350	2350	2350	2350	0
222	20250304	172200	79694832	2350	2350	2350	2350	0
223	20250304	172100	79694832	2350	2350	2350	2350	0
224	20250304	172000	79694832	2350	2350	2350	2350	0
225	20250304	171900	79694832	2350	2350	2350	2350	0
226	20250304	171800	79694832	2350	2350	2350	2350	0
227	20250304	171700	79694832	2350	2350	2350	2350	0
228	20250304	171600	79694832	2350	2350	2350	2350	0
229	20250304	171500	79694832	2350	2350	2350	2350	0
230	20250304	171400	79694832	2350	2350	2350	2350	0
231	20250304	171300	79694832	2350	2350	2350	2350	0
232	20250304	171200	79694832	2350	2350	2350	2350	0
233	20250304	171100	79694832	2350	2350	2350	2350	0
234	20250304	171000	79694832	2350	2350	2350	2350	0
235	20250304	170900	79694832	2350	2350	2350	2350	0
236	20250304	170800	79694832	2350	2350	2350	2350	0
237	20250304	170700	79694832	2350	2350	2350	2350	0
238	20250304	170600	79694832	2350	2350	2350	2350	0
239	20250304	170500	79694832	2350	2350	2350	2350	0
240	20250304	170400	79694832	2350	2350	2350	2350	0
241	20250304	170300	79694832	2350	2350	2350	2350	0
242	20250304	170200	79694832	2350	2350	2350	2350	617
243	20250304	170100	79694832	2350	2350	2350	2350	0
244	20250304	170000	79694832	2350	2350	2350	2350	0
245	20250304	165900	79694832	2350	2350	2350	2350	0
246	20250304	165800	79694832	2350	2350	2350	2350	0
247	20250304	165700	79694832	2350	2350	2350	2350	0
248	20250304	165600	79694832	2350	2350	2350	2350	0
249	20250304	165500	79694832	2350	2350	2350	2350	0
250	20250304	165400	79694832	2350	2350	2350	2350	0
251	20250304	165300	79694832	2350	2350	2350	2350	0
252	20250304	165200	79694832	2350	2350	2350	2350	0
253	20250304	165100	79694832	2350	2350	2350	2350	0
254	20250304	165000	79694832	2350	2350	2350	2350	0
255	20250304	164900	79694832	2350	2350	2350	2350	0
256	20250304	164800	79694832	2350	2350	2350	2350	0
257	20250304	164700	79694832	2350	2350	2350	2350	0
258	20250304	164600	79694832	2350	2350	2350	2350	0
259	20250304	164500	79694832	2350	2350	2350	2350	0
260	20250304	164400	79694832	2350	2350	2350	2350	0
261	20250304	164300	79694832	2350	2350	2350	2350	0
262	20250304	164200	79694832	2350	2350	2350	2350	0
263	20250304	164100	79694832	2350	2350	2350	2350	0
264	20250304	164000	79694832	2350	2350	2350	2350	0
265	20250304	163900	79694832	2350	2350	2350	2350	0
266	20250304	163800	79694832	2350	2350	2350	2350	0
267	20250304	163700	79694832	2350	2350	2350	2350	0
268	20250304	163600	79694832	2350	2350	2350	2350	0
269	20250304	163500	79694832	2350	2350	2350	2350	0
270	20250304	163400	79694832	2350	2350	2350	2350	0
271	20250304	163300	79694832	2350	2350	2350	2350	0
272	20250304	163200	79694832	2350	2350	2350	2350	617
273	20250304	163100	79694832	2350	2350	2350	2350	0
274	20250304	163000	79694832	2350	2350	2350	2350	0
275	20250304	162900	79694832	2350	2350	2350	2350	0
276	20250304	162800	79694832	2350	2350	2350	2350	0
277	20250304	162700	79694832	2350	2350	2350	2350	0
278	20250304	162600	79694832	2350	2350	2350	2350	0
279	20250304	162500	79694832	2350	2350	2350	2350	0
280	20250304	162400	79694832	2350	2350	2350	2350	0
281	20250304	162300	79694832	2350	2350	2350	2350	0
282	20250304	162200	79694832	2350	2350	2350	2350	0
283	20250304	162100	79694832	2350	2350	2350	2350	0
284	20250304	162000	79694832	2350	2350	2350	2350	0
285	20250304	161900	79694832	2350	2350	2350	2350	0
286	20250304	161800	79694832	2350	2350	2350	2350	0
287	20250304	161700	79694832	2350	2350	2350	2350	0
288	20250304	161600	79694832	2350	2350	2350	2350	0
289	20250304	161500	79694832	2350	2350	2350	2350	0
290	20250304	161400	79694832	2350	2350	2350	2350	0
291	20250304	161300	79694832	2350	2350	2350	2350	0
292	20250304	161200	79694832	2350	2350	2350	2350	0
293	20250304	161100	79694832	2350	2350	2350	2350	0
294	20250304	161000	79694832	2350	2350	2350	2350	0
295	20250304	160900	79694832	2350	2350	2350	2350	0
296	20250304	160800	79694832	2350	2350	2350	2350	0
297	20250304	160700	79694832	2350	2350	2350	2350	0
298	20250304	160600	79694832	2350	2350	2350	2350	0
299	20250304	160500	79694832	2350	2350	2350	2350	0
300	20250304	160400	79694832	2350	2350	2350	2350	0
301	20250304	160300	79694832	2350	2350	2350	2350	0
302	20250304	160200	79694832	2350	2350	2350	2350	617
303	20250304	160100	79694832	2350	2350	2350	2350	0
304	20250304	160000	79694832	2350	2350	2350	2350	0
305	20250304	155900	79694832	2350	2350	2350	2350	0
306	20250304	155800	79694832	2350	2350	2350	2350	0
307	20250304	155700	79694832	2350	2350	2350	2350	0
308	20250304	155600	79694832	2350	2350	2350	2350	0
309	20250304	155500	79694832	2350	2350	2350	2350	0
310	20250304	155400	79694832	2350	2350	2350	2350	0
311	20250304	155300	79694832	2350	2350	2350	2350	0
312	20250304	155200	79694832	2350	2350	2350	2350	0
313	20250304	155100	79694832	2350	2350	2350	2350	0
314	20250304	155000	79694832	2350	2350	2350	2350	0
315	20250304	154900	79694832	2350	2350	2350	2350	0
316	20250304	154800	79694832	2350	2350	2350	2350	0
317	20250304	154700	79694832	2350	2350	2350	2350	0
318	20250304	154600	79694832	2350	2350	2350	2350	0
319	20250304	154500	79694832	2350	2350	2350	2350	0
320	20250304	154400	79694832	2350	2350	2350	2350	0
321	20250304	154300	79694832	2350	2350	2350	2350	0
322	20250304	154200	79694832	2350	2350	2350	2350	0
323	20250304	154100	79694832	2350	2350	2350	2350	0
324	20250304	154000	79694832	2350	2350	2350	2350	0
325	20250304	153900	79694832	2350	2350	2350	2350	0
326	20250304	153800	79694832	2350	2350	2350	2350	0
327	20250304	153700	79694832	2350	2350	2350	2350	0
328	20250304	153600	79694832	2350	2350	2350	2350	0
329	20250304	153500	79694832	2350	2350	2350	2350	0
330	20250304	153400	79694832	2350	2350	2350	2350	0
331	20250304	153300	79694832	2350	2350	2350	2350	0
332	20250304	153200	79694832	2350	2350	2350	2350	617
333	20250304	153100	79694832	2350	2350	2350	2350	0
334	20250304	153000	79694832	2350	2350	2350	2350	617
335	20250304	152900	78244882	2370	2370	2370	2370	0
336	20250304	152800	78244882	2370	2370	2370	2370	0
337	20250304	152700	78244882	2370	2370	2370	2370	0
338	20250304	152600	78244882	2370	2370	2370	2370	0
339	20250304	152500	78244882	2370	2370	2370	2370	0
340	20250304	152400	78244882	2370	2370	2370	2370	0
341	20250304	152300	78244882	2370	2370	2370	2370	0
342	20250304	152200	78244882	2370	2370	2370	2370	0
343	20250304	152100	78244882	2370	2370	2370	2370	0
344	20250304	152000	78244882	2370	2370	2370	2370	0
345	20250304	151900	78244882	2370	2370	2370	2370	0
346	20250304	151800	78244882	2370	2370	2370	2370	139
347	20250304	151700	77915452	2360	2360	2360	2360	0
348	20250304	151600	77915452	2360	2360	2360	2360	0
349	20250304	151500	77915452	2360	2360	2360	2360	0
350	20250304	151400	77915452	2360	2360	2360	2360	0
351	20250304	151300	77915452	2360	2360	2360	2360	0
352	20250304	151200	77915452	2360	2360	2360	2360	78
353	20250304	151100	77731372	2355	2355	2355	2355	1
354	20250304	151000	77729017	2350	2350	2350	2350	14
355	20250304	150900	77696117	2350	2350	2350	2350	0
356	20250304	150800	77696117	2350	2350	2350	2350	0
357	20250304	150700	77696117	2350	2350	2350	2350	0
358	20250304	150600	77696117	2350	2350	2350	2350	0
359	20250304	150500	77696117	2350	2350	2350	2350	23
360	20250304	150400	77642067	2340	2340	2340	2340	0
361	20250304	150300	77642067	2340	2345	2345	2340	20
362	20250304	150200	77595262	2350	2350	2350	2350	734
363	20250304	150100	75870362	2350	2350	2350	2350	0
364	20250304	150000	75870362	2350	2350	2350	2350	0
365	20250304	145900	75870362	2350	2350	2350	2350	0
366	20250304	145800	75870362	2350	2350	2350	2350	0
367	20250304	145700	75870362	2350	2355	2355	2350	619
368	20250304	145600	74415687	2350	2350	2350	2350	0
369	20250304	145500	74415687	2350	2355	2355	2350	12
370	20250304	145400	74387437	2360	2360	2360	2360	0
371	20250304	145300	74387437	2360	2360	2360	2360	0
372	20250304	145200	74387437	2360	2360	2360	2360	0
373	20250304	145100	74387437	2360	2360	2360	2360	0
374	20250304	145000	74387437	2360	2360	2360	2360	2
375	20250304	144900	74382717	2365	2365	2365	2365	10
376	20250304	144800	74359067	2365	2365	2365	2365	10
377	20250304	144700	74335417	2375	2375	2375	2375	0
378	20250304	144600	74335417	2375	2375	2375	2375	0
379	20250304	144500	74335417	2375	2375	2375	2375	0
380	20250304	144400	74335417	2375	2375	2375	2375	0
381	20250304	144300	74335417	2375	2375	2375	2375	2
382	20250304	144200	74330667	2350	2350	2350	2350	116
383	20250304	144100	74058067	2350	2350	2350	2350	0
384	20250304	144000	74058067	2350	2355	2355	2350	294
385	20250304	143900	73367142	2355	2355	2355	2355	0
386	20250304	143800	73367142	2355	2355	2355	2355	0
387	20250304	143700	73367142	2355	2355	2355	2355	0
388	20250304	143600	73367142	2355	2355	2355	2355	0
389	20250304	143500	73367142	2355	2355	2355	2355	0
390	20250304	143400	73367142	2355	2355	2355	2350	1223
391	20250304	143300	70487702	2355	2355	2355	2355	0
392	20250304	143200	70487702	2355	2355	2355	2355	55
393	20250304	143100	70358177	2390	2390	2390	2390	0
394	20250304	143000	70358177	2390	2390	2390	2390	55
395	20250304	142900	70226727	2390	2390	2390	2390	0
396	20250304	142800	70226727	2390	2390	2390	2390	0
397	20250304	142700	70226727	2390	2385	2415	2385	191
398	20250304	142600	69770202	2395	2395	2395	2395	0
399	20250304	142500	69770202	2395	2350	2435	2350	2590
400	20250304	142400	63634787	2385	2385	2385	2385	0
401	20250304	142300	63634787	2385	2490	2490	2385	309
402	20250304	142200	62878207	2530	2530	2530	2530	0
403	20250304	142100	62878207	2530	2530	2530	2530	0
404	20250304	142000	62878207	2530	2510	2530	2510	200
405	20250304	141900	62374057	2500	2495	2500	2495	21
406	20250304	141800	62321657	2450	2510	2510	2450	1265
407	20250304	141700	59211802	2510	2500	2560	2500	144
408	20250304	141600	58851007	2470	2500	2500	2470	1155
409	20250304	141500	55963537	2500	2500	2500	2500	0
410	20250304	141400	55963537	2500	2470	2500	2470	1401
411	20250304	141300	52461397	2450	2420	2450	2420	260
412	20250304	141200	51825092	2425	2425	2425	2425	0
413	20250304	141100	51825092	2425	2425	2425	2425	0
414	20250304	141000	51825092	2425	2425	2425	2425	1
415	20250304	140900	51822667	2420	2420	2420	2420	0
416	20250304	140800	51822667	2420	2420	2420	2420	0
417	20250304	140700	51822667	2420	2400	2420	2400	20
418	20250304	140600	51774467	2375	2365	2375	2365	147
419	20250304	140500	51426712	2355	2355	2355	2355	0
420	20250304	140400	51426712	2355	2355	2355	2350	116
421	20250304	140300	51154017	2350	2350	2350	2350	0
422	20250304	140200	51154017	2350	2350	2350	2350	74
423	20250304	140100	50980117	2355	2355	2355	2355	0
424	20250304	140000	50980117	2355	2355	2355	2350	122
425	20250304	135900	50693307	2350	2350	2350	2350	0
426	20250304	135800	50693307	2350	2350	2350	2350	0
427	20250304	135700	50693307	2350	2350	2350	2350	103
428	20250304	135600	50451257	2355	2355	2355	2355	11
429	20250304	135500	50425352	2355	2355	2355	2355	12
430	20250304	135400	50397092	2355	2350	2355	2350	92
431	20250304	135300	50180847	2350	2350	2350	2350	0
432	20250304	135200	50180847	2350	2350	2350	2350	3
433	20250304	135100	50173797	2350	2350	2350	2350	0
434	20250304	135000	50173797	2350	2350	2350	2350	0
435	20250304	134900	50173797	2350	2350	2350	2350	0
436	20250304	134800	50173797	2350	2350	2350	2350	0
437	20250304	134700	50173797	2350	2350	2350	2350	0
438	20250304	134600	50173797	2350	2350	2350	2350	5
439	20250304	134500	50162047	2350	2350	2350	2350	0
440	20250304	134400	50162047	2350	2350	2350	2350	0
441	20250304	134300	50162047	2350	2350	2350	2350	0
442	20250304	134200	50162047	2350	2350	2350	2350	0
443	20250304	134100	50162047	2350	2350	2350	2350	0
444	20250304	134000	50162047	2350	2350	2350	2350	0
445	20250304	133900	50162047	2350	2350	2350	2350	0
446	20250304	133800	50162047	2350	2350	2350	2350	0
447	20250304	133700	50162047	2350	2350	2350	2350	0
448	20250304	133600	50162047	2350	2350	2350	2350	0
449	20250304	133500	50162047	2350	2350	2350	2350	0
450	20250304	133400	50162047	2350	2350	2350	2350	0
451	20250304	133300	50162047	2350	2350	2350	2350	1001
452	20250304	133200	47809697	2345	2340	2345	2340	1091
453	20250304	133100	45253812	2335	2335	2335	2335	523
454	20250304	133000	44032607	2330	2330	2330	2330	476
455	20250304	132900	42923527	2320	2320	2320	2320	0
456	20250304	132800	42923527	2320	2320	2320	2320	0
457	20250304	132700	42923527	2320	2320	2320	2320	0
458	20250304	132600	42923527	2320	2320	2320	2320	0
459	20250304	132500	42923527	2320	2320	2320	2320	0
460	20250304	132400	42923527	2320	2320	2320	2320	3
461	20250304	132300	42916567	2320	2320	2320	2320	15
462	20250304	132200	42881767	2320	2320	2320	2320	0
463	20250304	132100	42881767	2320	2320	2320	2320	0
464	20250304	132000	42881767	2320	2320	2320	2320	0
465	20250304	131900	42881767	2320	2320	2320	2320	0
466	20250304	131800	42881767	2320	2320	2320	2320	0
467	20250304	131700	42881767	2320	2320	2320	2320	0
468	20250304	131600	42881767	2320	2320	2320	2320	0
469	20250304	131500	42881767	2320	2320	2320	2320	0
470	20250304	131400	42881767	2320	2320	2320	2320	0
471	20250304	131300	42881767	2320	2320	2320	2320	0
472	20250304	131200	42881767	2320	2320	2320	2320	0
473	20250304	131100	42881767	2320	2320	2320	2320	0
474	20250304	131000	42881767	2320	2320	2320	2320	5
475	20250304	130900	42870167	2320	2320	2320	2320	0
476	20250304	130800	42870167	2320	2320	2320	2320	2
477	20250304	130700	42865527	2320	2320	2320	2320	0
478	20250304	130600	42865527	2320	2320	2320	2320	0
479	20250304	130500	42865527	2320	2320	2320	2320	0
480	20250304	130400	42865527	2320	2320	2320	2320	0
481	20250304	130300	42865527	2320	2320	2320	2320	0
482	20250304	130200	42865527	2320	2320	2320	2320	0
483	20250304	130100	42865527	2320	2320	2320	2320	0
484	20250304	130000	42865527	2320	2320	2320	2320	0
485	20250304	125900	42865527	2320	2320	2320	2320	0
486	20250304	125800	42865527	2320	2320	2320	2320	0
487	20250304	125700	42865527	2320	2320	2320	2320	0
488	20250304	125600	42865527	2320	2320	2320	2320	0
489	20250304	125500	42865527	2320	2320	2320	2320	50
490	20250304	125400	42749527	2320	2320	2320	2320	0
491	20250304	125300	42749527	2320	2320	2320	2320	50
492	20250304	125200	42633527	2315	2315	2315	2315	0
493	20250304	125100	42633527	2315	2315	2315	2315	0
494	20250304	125000	42633527	2315	2315	2315	2315	0
495	20250304	124900	42633527	2315	2315	2315	2315	0
496	20250304	124800	42633527	2315	2315	2315	2315	0
497	20250304	124700	42633527	2315	2315	2315	2315	0
498	20250304	124600	42633527	2315	2315	2315	2315	0
499	20250304	124500	42633527	2315	2315	2315	2315	0
500	20250304	124400	42633527	2315	2315	2315	2315	1
501	20250304	124300	42631212	2315	2315	2315	2315	0
502	20250304	124200	42631212	2315	2315	2315	2315	2
503	20250304	124100	42626582	2330	2330	2330	2330	0
504	20250304	124000	42626582	2330	2330	2330	2330	5
505	20250304	123900	42614932	2330	2330	2330	2330	5
506	20250304	123800	42603282	2315	2315	2315	2315	0
507	20250304	123700	42603282	2315	2315	2315	2315	0
508	20250304	123600	42603282	2315	2322	2322	2315	400
509	20250304	123500	41677247	2330	2330	2330	2330	0
510	20250304	123400	41677247	2330	2330	2330	2330	0
511	20250304	123300	41677247	2330	2330	2330	2330	0
512	20250304	123200	41677247	2330	2330	2330	2330	0
513	20250304	123100	41677247	2330	2330	2330	2330	0
514	20250304	123000	41677247	2330	2330	2330	2330	0
515	20250304	122900	41677247	2330	2330	2330	2330	0
516	20250304	122800	41677247	2330	2330	2330	2330	0
517	20250304	122700	41677247	2330	2330	2330	2330	0
518	20250304	122600	41677247	2330	2330	2330	2330	0
519	20250304	122500	41677247	2330	2330	2330	2330	0
520	20250304	122400	41677247	2330	2330	2330	2330	0
521	20250304	122300	41677247	2330	2330	2330	2330	0
522	20250304	122200	41677247	2330	2330	2330	2330	0
523	20250304	122100	41677247	2330	2330	2330	2330	15
524	20250304	122000	41642297	2325	2325	2325	2325	0
525	20250304	121900	41642297	2325	2325	2325	2325	0
526	20250304	121800	41642297	2325	2325	2325	2325	0
527	20250304	121700	41642297	2325	2325	2325	2325	0
528	20250304	121600	41642297	2325	2325	2325	2325	0
529	20250304	121500	41642297	2325	2325	2325	2325	1
530	20250304	121400	41639972	2320	2320	2320	2320	1
531	20250304	121300	41637652	2325	2325	2325	2325	0
532	20250304	121200	41637652	2325	2325	2325	2325	0
533	20250304	121100	41637652	2325	2325	2325	2325	3
534	20250304	121000	41630677	2325	2325	2325	2325	0
535	20250304	120900	41630677	2325	2325	2325	2325	0
536	20250304	120800	41630677	2325	2325	2325	2325	114
537	20250304	120700	41365627	2325	2325	2325	2325	0
538	20250304	120600	41365627	2325	2325	2325	2325	25
539	20250304	120500	41307502	2335	2335	2335	2335	0
540	20250304	120400	41307502	2335	2335	2335	2335	0
541	20250304	120300	41307502	2335	2335	2335	2335	5
542	20250304	120200	41295827	2335	2335	2335	2335	0
543	20250304	120100	41295827	2335	2335	2335	2335	0
544	20250304	120000	41295827	2335	2335	2335	2335	10
545	20250304	115900	41272477	2335	2335	2335	2335	0
546	20250304	115800	41272477	2335	2335	2335	2335	0
547	20250304	115700	41272477	2335	2335	2335	2335	0
548	20250304	115600	41272477	2335	2335	2335	2335	10
549	20250304	115500	41249127	2335	2335	2335	2335	1
550	20250304	115400	41246792	2335	2335	2335	2335	7
551	20250304	115300	41230447	2325	2325	2325	2325	1
552	20250304	115200	41228122	2310	2310	2310	2310	0
553	20250304	115100	41228122	2310	2310	2310	2310	0
554	20250304	115000	41228122	2310	2310	2310	2310	0
555	20250304	114900	41228122	2310	2310	2310	2310	0
556	20250304	114800	41228122	2310	2310	2310	2310	0
557	20250304	114700	41228122	2310	2310	2310	2310	0
558	20250304	114600	41228122	2310	2310	2310	2310	1000
559	20250304	114500	38918122	2310	2330	2330	2310	2000
560	20250304	114400	34274577	2325	2325	2325	2325	0
561	20250304	114300	34274577	2325	2325	2325	2325	0
562	20250304	114200	34274577	2325	2325	2325	2325	0
563	20250304	114100	34274577	2325	2325	2325	2325	0
564	20250304	114000	34274577	2325	2325	2325	2325	0
565	20250304	113900	34274577	2325	2325	2325	2325	0
566	20250304	113800	34274577	2325	2325	2325	2325	0
567	20250304	113700	34274577	2325	2325	2325	2325	0
568	20250304	113600	34274577	2325	2350	2350	2325	2511
569	20250304	113500	28409467	2350	2350	2350	2350	157
570	20250304	113400	28040517	2350	2350	2350	2350	0
571	20250304	113300	28040517	2350	2350	2350	2350	0
572	20250304	113200	28040517	2350	2350	2350	2350	0
573	20250304	113100	28040517	2350	2350	2350	2350	7
574	20250304	113000	28024067	2350	2350	2350	2350	0
575	20250304	112900	28024067	2350	2350	2350	2350	0
576	20250304	112800	28024067	2350	2350	2350	2350	0
577	20250304	112700	28024067	2350	2350	2350	2350	0
578	20250304	112600	28024067	2350	2350	2350	2350	0
579	20250304	112500	28024067	2350	2350	2350	2350	0
580	20250304	112400	28024067	2350	2350	2350	2350	5
581	20250304	112300	28012317	2345	2345	2345	2345	0
582	20250304	112200	28012317	2345	2345	2345	2345	0
583	20250304	112100	28012317	2345	2345	2345	2345	0
584	20250304	112000	28012317	2345	2345	2345	2345	0
585	20250304	111900	28012317	2345	2345	2345	2345	0
586	20250304	111800	28012317	2345	2345	2345	2345	0
587	20250304	111700	28012317	2345	2345	2345	2345	0
588	20250304	111600	28012317	2345	2345	2345	2345	0
589	20250304	111500	28012317	2345	2345	2345	2345	0
590	20250304	111400	28012317	2345	2345	2345	2345	274
591	20250304	111300	27369787	2345	2345	2345	2345	0
592	20250304	111200	27369787	2345	2345	2345	2345	0
593	20250304	111100	27369787	2345	2345	2345	2345	0
594	20250304	111000	27369787	2345	2345	2345	2345	1
595	20250304	110900	27367442	2350	2350	2350	2350	0
596	20250304	110800	27367442	2350	2350	2350	2350	0
597	20250304	110700	27367442	2350	2350	2350	2350	0
598	20250304	110600	27367442	2350	2350	2350	2350	0
599	20250304	110500	27367442	2350	2350	2350	2350	0
600	20250304	110400	27367442	2350	2350	2350	2350	243
601	20250304	110300	26796392	2350	2350	2350	2350	0
602	20250304	110200	26796392	2350	2350	2350	2350	0
603	20250304	110100	26796392	2350	2350	2350	2350	7
604	20250304	110000	26779942	2355	2355	2355	2355	0
605	20250304	105900	26779942	2355	2355	2355	2355	0
606	20250304	105800	26779942	2355	2355	2355	2355	0
607	20250304	105700	26779942	2355	2355	2355	2355	0
608	20250304	105600	26779942	2355	2355	2355	2355	0
609	20250304	105500	26779942	2355	2355	2355	2355	74
610	20250304	105400	26605672	2355	2355	2355	2355	0
611	20250304	105300	26605672	2355	2355	2355	2355	1
612	20250304	105200	26603317	2355	2355	2355	2355	0
613	20250304	105100	26603317	2355	2355	2355	2355	0
614	20250304	105000	26603317	2355	2355	2355	2355	0
615	20250304	104900	26603317	2355	2355	2355	2355	0
616	20250304	104800	26603317	2355	2355	2355	2355	0
617	20250304	104700	26603317	2355	2355	2355	2355	0
618	20250304	104600	26603317	2355	2355	2355	2355	0
619	20250304	104500	26603317	2355	2355	2355	2355	0
620	20250304	104400	26603317	2355	2355	2355	2355	0
621	20250304	104300	26603317	2355	2355	2355	2355	0
622	20250304	104200	26603317	2355	2355	2355	2355	0
623	20250304	104100	26603317	2355	2355	2355	2355	11
624	20250304	104000	26577412	2355	2355	2355	2355	0
625	20250304	103900	26577412	2355	2355	2355	2355	0
626	20250304	103800	26577412	2355	2355	2355	2355	0
627	20250304	103700	26577412	2355	2355	2355	2355	0
628	20250304	103600	26577412	2355	2355	2355	2355	0
629	20250304	103500	26577412	2355	2355	2355	2355	2
630	20250304	103400	26572702	2355	2360	2360	2355	200
631	20250304	103300	26101687	2357	2357	2357	2357	0
632	20250304	103200	26101687	2357	2357	2357	2357	0
633	20250304	103100	26101687	2357	2357	2357	2357	1
634	20250304	103000	26099330	2365	2365	2365	2365	0
635	20250304	102900	26099330	2365	2365	2365	2365	6
636	20250304	102800	26085140	2355	2355	2355	2355	0
637	20250304	102700	26085140	2355	2355	2355	2355	0
638	20250304	102600	26085140	2355	2355	2355	2355	0
639	20250304	102500	26085140	2355	2355	2355	2355	1
640	20250304	102400	26082785	2365	2365	2365	2365	0
641	20250304	102300	26082785	2365	2365	2365	2365	0
642	20250304	102200	26082785	2365	2365	2365	2365	0
643	20250304	102100	26082785	2365	2365	2365	2365	0
644	20250304	102000	26082785	2365	2365	2365	2365	0
645	20250304	101900	26082785	2365	2365	2365	2365	0
646	20250304	101800	26082785	2365	2365	2365	2365	7
647	20250304	101700	26066230	2370	2370	2370	2370	0
648	20250304	101600	26066230	2370	2370	2370	2370	0
649	20250304	101500	26066230	2370	2370	2370	2370	2
650	20250304	101400	26061490	2370	2370	2370	2370	0
651	20250304	101300	26061490	2370	2365	2370	2365	1421
652	20250304	101200	22694330	2370	2370	2370	2370	0
653	20250304	101100	22694330	2370	2365	2370	2365	421
654	20250304	101000	21697085	2365	2365	2365	2365	0
655	20250304	100900	21697085	2365	2365	2365	2365	0
656	20250304	100800	21697085	2365	2365	2365	2365	0
657	20250304	100700	21697085	2365	2365	2365	2365	0
658	20250304	100600	21697085	2365	2365	2365	2365	0
659	20250304	100500	21697085	2365	2365	2365	2365	0
660	20250304	100400	21697085	2365	2365	2365	2365	0
661	20250304	100300	21697085	2365	2350	2365	2350	244
662	20250304	100200	21123550	2365	2365	2365	2365	0
663	20250304	100100	21123550	2365	2365	2365	2365	0
664	20250304	100000	21123550	2365	2365	2365	2365	0
665	20250304	095900	21123550	2365	2365	2365	2365	0
666	20250304	095800	21123550	2365	2365	2365	2365	0
667	20250304	095700	21123550	2365	2365	2365	2365	0
668	20250304	095600	21123550	2365	2365	2365	2365	0
669	20250304	095500	21123550	2365	2365	2365	2365	1
670	20250304	095400	21121185	2365	2365	2365	2365	0
671	20250304	095300	21121185	2365	2365	2365	2365	0
672	20250304	095200	21121185	2365	2365	2365	2365	8
673	20250304	095100	21102265	2370	2370	2370	2370	0
674	20250304	095000	21102265	2370	2370	2370	2370	0
675	20250304	094900	21102265	2370	2370	2370	2370	0
676	20250304	094800	21102265	2370	2370	2370	2370	0
677	20250304	094700	21102265	2370	2370	2370	2370	0
678	20250304	094600	21102265	2370	2370	2370	2370	2
679	20250304	094500	21097525	2340	2350	2350	2340	189
680	20250304	094400	20654375	2350	2350	2350	2350	11
681	20250304	094300	20628525	2365	2365	2365	2365	0
682	20250304	094200	20628525	2365	2365	2365	2365	1
683	20250304	094100	20626160	2340	2340	2340	2340	0
684	20250304	094000	20626160	2340	2330	2340	2330	2247
685	20250304	093900	15371005	2335	2335	2335	2335	0
686	20250304	093800	15371005	2335	2335	2335	2335	0
687	20250304	093700	15371005	2335	2335	2335	2335	0
688	20250304	093600	15371005	2335	2335	2335	2335	0
689	20250304	093500	15371005	2335	2335	2335	2335	0
690	20250304	093400	15371005	2335	2335	2335	2335	0
691	20250304	093300	15371005	2335	2335	2335	2335	227
692	20250304	093200	14840960	2335	2335	2335	2335	0
693	20250304	093100	14840960	2335	2340	2340	2335	458
694	20250304	093000	13769615	2365	2365	2365	2365	0
695	20250304	092900	13769615	2365	2365	2365	2365	0
696	20250304	092800	13769615	2365	2365	2365	2365	0
697	20250304	092700	13769615	2365	2365	2365	2365	306
698	20250304	092600	13045925	2365	2365	2365	2365	0
699	20250304	092500	13045925	2365	2365	2365	2365	0
700	20250304	092400	13045925	2365	2365	2365	2365	0
701	20250304	092300	13045925	2365	2365	2365	2365	0
702	20250304	092200	13045925	2365	2365	2365	2365	0
703	20250304	092100	13045925	2365	2365	2365	2365	0
704	20250304	092000	13045925	2365	2365	2365	2365	4
705	20250304	091900	13036465	2370	2370	2370	2370	0
706	20250304	091800	13036465	2370	2370	2370	2370	0
707	20250304	091700	13036465	2370	2370	2370	2370	0
708	20250304	091600	13036465	2370	2370	2370	2370	0
709	20250304	091500	13036465	2370	2335	2370	2335	1000
710	20250304	091400	10694510	2300	2300	2300	2300	0
711	20250304	091300	10694510	2300	2300	2300	2300	16
712	20250304	091200	10657710	2300	2300	2300	2300	0
713	20250304	091100	10657710	2300	2300	2300	2300	21
714	20250304	091000	10609410	2300	2300	2300	2300	0
715	20250304	090900	10609410	2300	2300	2300	2300	0
716	20250304	090800	10609410	2300	2350	2350	2300	1835
717	20250304	090700	6371385	2365	2350	2365	2350	2268
718	20250304	090600	1041510	2350	2365	2370	2350	153
719	20250304	090500	680575	2370	2370	2370	2370	0
720	20250304	090400	680575	2370	2375	2375	2370	257
721	20250304	090300	71105	2375	2375	2375	2375	1
722	20250304	090200	68730	2370	2370	2370	2370	29
723	20250304	090100	0	2350	2350	2350	2350	0
724	20250304	090000	0	2350	2350	2350	2350	0