KissMeData/270870/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211100	89314265	5670	5670	5670	5670	1242
3	20250304	211000	89314265	5670	5670	5670	5670	0
4	20250304	210900	89314265	5670	5670	5670	5670	0
5	20250304	210800	89314265	5670	5670	5670	5670	0
6	20250304	210700	89314265	5670	5670	5670	5670	0
7	20250304	210600	89314265	5670	5670	5670	5670	0
8	20250304	210500	89314265	5670	5670	5670	5670	0
9	20250304	210400	89314265	5670	5670	5670	5670	0
10	20250304	210300	89314265	5670	5670	5670	5670	0
11	20250304	210200	89314265	5670	5670	5670	5670	0
12	20250304	210100	89314265	5670	5670	5670	5670	0
13	20250304	210000	89314265	5670	5670	5670	5670	0
14	20250304	205900	89314265	5670	5670	5670	5670	0
15	20250304	205800	89314265	5670	5670	5670	5670	0
16	20250304	205700	89314265	5670	5670	5670	5670	0
17	20250304	205600	89314265	5670	5670	5670	5670	0
18	20250304	205500	89314265	5670	5670	5670	5670	0
19	20250304	205400	89314265	5670	5670	5670	5670	0
20	20250304	205300	89314265	5670	5670	5670	5670	0
21	20250304	205200	89314265	5670	5670	5670	5670	0
22	20250304	205100	89314265	5670	5670	5670	5670	0
23	20250304	205000	89314265	5670	5670	5670	5670	0
24	20250304	204900	89314265	5670	5670	5670	5670	0
25	20250304	204800	89314265	5670	5670	5670	5670	0
26	20250304	204700	89314265	5670	5670	5670	5670	0
27	20250304	204600	89314265	5670	5670	5670	5670	0
28	20250304	204500	89314265	5670	5670	5670	5670	0
29	20250304	204400	89314265	5670	5670	5670	5670	0
30	20250304	204300	89314265	5670	5670	5670	5670	0
31	20250304	204200	89314265	5670	5670	5670	5670	0
32	20250304	204100	89314265	5670	5670	5670	5670	1242
33	20250304	204000	89314265	5670	5670	5670	5670	0
34	20250304	203900	89314265	5670	5670	5670	5670	0
35	20250304	203800	89314265	5670	5670	5670	5670	0
36	20250304	203700	89314265	5670	5670	5670	5670	0
37	20250304	203600	89314265	5670	5670	5670	5670	0
38	20250304	203500	89314265	5670	5670	5670	5670	0
39	20250304	203400	89314265	5670	5670	5670	5670	0
40	20250304	203300	89314265	5670	5670	5670	5670	0
41	20250304	203200	89314265	5670	5670	5670	5670	0
42	20250304	203100	89314265	5670	5670	5670	5670	0
43	20250304	203000	89314265	5670	5670	5670	5670	0
44	20250304	202900	89314265	5670	5670	5670	5670	0
45	20250304	202800	89314265	5670	5670	5670	5670	0
46	20250304	202700	89314265	5670	5670	5670	5670	0
47	20250304	202600	89314265	5670	5670	5670	5670	0
48	20250304	202500	89314265	5670	5670	5670	5670	0
49	20250304	202400	89314265	5670	5670	5670	5670	0
50	20250304	202300	89314265	5670	5670	5670	5670	0
51	20250304	202200	89314265	5670	5670	5670	5670	0
52	20250304	202100	89314265	5670	5670	5670	5670	0
53	20250304	202000	89314265	5670	5670	5670	5670	0
54	20250304	201900	89314265	5670	5670	5670	5670	0
55	20250304	201800	89314265	5670	5670	5670	5670	0
56	20250304	201700	89314265	5670	5670	5670	5670	0
57	20250304	201600	89314265	5670	5670	5670	5670	0
58	20250304	201500	89314265	5670	5670	5670	5670	0
59	20250304	201400	89314265	5670	5670	5670	5670	0
60	20250304	201300	89314265	5670	5670	5670	5670	0
61	20250304	201200	89314265	5670	5670	5670	5670	0
62	20250304	201100	89314265	5670	5670	5670	5670	1242
63	20250304	201000	89314265	5670	5670	5670	5670	0
64	20250304	200900	89314265	5670	5670	5670	5670	0
65	20250304	200800	89314265	5670	5670	5670	5670	0
66	20250304	200700	89314265	5670	5670	5670	5670	0
67	20250304	200600	89314265	5670	5670	5670	5670	0
68	20250304	200500	89314265	5670	5670	5670	5670	0
69	20250304	200400	89314265	5670	5670	5670	5670	0
70	20250304	200300	89314265	5670	5670	5670	5670	0
71	20250304	200200	89314265	5670	5670	5670	5670	0
72	20250304	200100	89314265	5670	5670	5670	5670	0
73	20250304	200000	89314265	5670	5670	5670	5670	0
74	20250304	195900	89314265	5670	5670	5670	5670	0
75	20250304	195800	89314265	5670	5670	5670	5670	0
76	20250304	195700	89314265	5670	5670	5670	5670	0
77	20250304	195600	89314265	5670	5670	5670	5670	0
78	20250304	195500	89314265	5670	5670	5670	5670	0
79	20250304	195400	89314265	5670	5670	5670	5670	0
80	20250304	195300	89314265	5670	5670	5670	5670	0
81	20250304	195200	89314265	5670	5670	5670	5670	0
82	20250304	195100	89314265	5670	5670	5670	5670	0
83	20250304	195000	89314265	5670	5670	5670	5670	0
84	20250304	194900	89314265	5670	5670	5670	5670	0
85	20250304	194800	89314265	5670	5670	5670	5670	0
86	20250304	194700	89314265	5670	5670	5670	5670	0
87	20250304	194600	89314265	5670	5670	5670	5670	0
88	20250304	194500	89314265	5670	5670	5670	5670	0
89	20250304	194400	89314265	5670	5670	5670	5670	0
90	20250304	194300	89314265	5670	5670	5670	5670	0
91	20250304	194200	89314265	5670	5670	5670	5670	0
92	20250304	194100	89314265	5670	5670	5670	5670	1242
93	20250304	194000	89314265	5670	5670	5670	5670	0
94	20250304	193900	89314265	5670	5670	5670	5670	0
95	20250304	193800	89314265	5670	5670	5670	5670	0
96	20250304	193700	89314265	5670	5670	5670	5670	0
97	20250304	193600	89314265	5670	5670	5670	5670	0
98	20250304	193500	89314265	5670	5670	5670	5670	0
99	20250304	193400	89314265	5670	5670	5670	5670	0
100	20250304	193300	89314265	5670	5670	5670	5670	0
101	20250304	193200	89314265	5670	5670	5670	5670	0
102	20250304	193100	89314265	5670	5670	5670	5670	0
103	20250304	193000	89314265	5670	5670	5670	5670	0
104	20250304	192900	89314265	5670	5670	5670	5670	0
105	20250304	192800	89314265	5670	5670	5670	5670	0
106	20250304	192700	89314265	5670	5670	5670	5670	0
107	20250304	192600	89314265	5670	5670	5670	5670	0
108	20250304	192500	89314265	5670	5670	5670	5670	0
109	20250304	192400	89314265	5670	5670	5670	5670	0
110	20250304	192300	89314265	5670	5670	5670	5670	0
111	20250304	192200	89314265	5670	5670	5670	5670	0
112	20250304	192100	89314265	5670	5670	5670	5670	0
113	20250304	192000	89314265	5670	5670	5670	5670	0
114	20250304	191900	89314265	5670	5670	5670	5670	0
115	20250304	191800	89314265	5670	5670	5670	5670	0
116	20250304	191700	89314265	5670	5670	5670	5670	0
117	20250304	191600	89314265	5670	5670	5670	5670	0
118	20250304	191500	89314265	5670	5670	5670	5670	0
119	20250304	191400	89314265	5670	5670	5670	5670	0
120	20250304	191300	89314265	5670	5670	5670	5670	0
121	20250304	191200	89314265	5670	5670	5670	5670	0
122	20250304	191100	89314265	5670	5670	5670	5670	1242
123	20250304	191000	89314265	5670	5670	5670	5670	0
124	20250304	190900	89314265	5670	5670	5670	5670	0
125	20250304	190800	89314265	5670	5670	5670	5670	0
126	20250304	190700	89314265	5670	5670	5670	5670	0
127	20250304	190600	89314265	5670	5670	5670	5670	0
128	20250304	190500	89314265	5670	5670	5670	5670	0
129	20250304	190400	89314265	5670	5670	5670	5670	0
130	20250304	190300	89314265	5670	5670	5670	5670	0
131	20250304	190200	89314265	5670	5670	5670	5670	0
132	20250304	190100	89314265	5670	5670	5670	5670	0
133	20250304	190000	89314265	5670	5670	5670	5670	0
134	20250304	185900	89314265	5670	5670	5670	5670	0
135	20250304	185800	89314265	5670	5670	5670	5670	0
136	20250304	185700	89314265	5670	5670	5670	5670	0
137	20250304	185600	89314265	5670	5670	5670	5670	0
138	20250304	185500	89314265	5670	5670	5670	5670	0
139	20250304	185400	89314265	5670	5670	5670	5670	0
140	20250304	185300	89314265	5670	5670	5670	5670	0
141	20250304	185200	89314265	5670	5670	5670	5670	0
142	20250304	185100	89314265	5670	5670	5670	5670	0
143	20250304	185000	89314265	5670	5670	5670	5670	0
144	20250304	184900	89314265	5670	5670	5670	5670	0
145	20250304	184800	89314265	5670	5670	5670	5670	0
146	20250304	184700	89314265	5670	5670	5670	5670	0
147	20250304	184600	89314265	5670	5670	5670	5670	0
148	20250304	184500	89314265	5670	5670	5670	5670	0
149	20250304	184400	89314265	5670	5670	5670	5670	0
150	20250304	184300	89314265	5670	5670	5670	5670	0
151	20250304	184200	89314265	5670	5670	5670	5670	0
152	20250304	184100	89314265	5670	5670	5670	5670	1242
153	20250304	184000	89314265	5670	5670	5670	5670	0
154	20250304	183900	89314265	5670	5670	5670	5670	0
155	20250304	183800	89314265	5670	5670	5670	5670	0
156	20250304	183700	89314265	5670	5670	5670	5670	0
157	20250304	183600	89314265	5670	5670	5670	5670	0
158	20250304	183500	89314265	5670	5670	5670	5670	0
159	20250304	183400	89314265	5670	5670	5670	5670	0
160	20250304	183300	89314265	5670	5670	5670	5670	0
161	20250304	183200	89314265	5670	5670	5670	5670	0
162	20250304	183100	89314265	5670	5670	5670	5670	0
163	20250304	183000	89314265	5670	5670	5670	5670	0
164	20250304	182900	89314265	5670	5670	5670	5670	0
165	20250304	182800	89314265	5670	5670	5670	5670	0
166	20250304	182700	89314265	5670	5670	5670	5670	0
167	20250304	182600	89314265	5670	5670	5670	5670	0
168	20250304	182500	89314265	5670	5670	5670	5670	0
169	20250304	182400	89314265	5670	5670	5670	5670	0
170	20250304	182300	89314265	5670	5670	5670	5670	0
171	20250304	182200	89314265	5670	5670	5670	5670	0
172	20250304	182100	89314265	5670	5670	5670	5670	0
173	20250304	182000	89314265	5670	5670	5670	5670	0
174	20250304	181900	89314265	5670	5670	5670	5670	0
175	20250304	181800	89314265	5670	5670	5670	5670	0
176	20250304	181700	89314265	5670	5670	5670	5670	0
177	20250304	181600	89314265	5670	5670	5670	5670	0
178	20250304	181500	89314265	5670	5670	5670	5670	0
179	20250304	181400	89314265	5670	5670	5670	5670	0
180	20250304	181300	89314265	5670	5670	5670	5670	0
181	20250304	181200	89314265	5670	5670	5670	5670	0
182	20250304	181100	89314265	5670	5670	5670	5670	1242
183	20250304	181000	89314265	5670	5670	5670	5670	0
184	20250304	180900	89314265	5670	5670	5670	5670	0
185	20250304	180800	89314265	5670	5670	5670	5670	0
186	20250304	180700	89314265	5670	5670	5670	5670	0
187	20250304	180600	89314265	5670	5670	5670	5670	0
188	20250304	180500	89314265	5670	5670	5670	5670	0
189	20250304	180400	89314265	5670	5670	5670	5670	0
190	20250304	180300	89314265	5670	5670	5670	5670	0
191	20250304	180200	89314265	5670	5670	5670	5670	0
192	20250304	180100	89314265	5670	5670	5670	5670	0
193	20250304	180000	89314265	5670	5670	5670	5670	0
194	20250304	175900	89314265	5670	5670	5670	5670	0
195	20250304	175800	89314265	5670	5670	5670	5670	0
196	20250304	175700	89314265	5670	5670	5670	5670	0
197	20250304	175600	89314265	5670	5670	5670	5670	0
198	20250304	175500	89314265	5670	5670	5670	5670	0
199	20250304	175400	89314265	5670	5670	5670	5670	0
200	20250304	175300	89314265	5670	5670	5670	5670	0
201	20250304	175200	89314265	5670	5670	5670	5670	0
202	20250304	175100	89314265	5670	5670	5670	5670	0
203	20250304	175000	89314265	5670	5670	5670	5670	0
204	20250304	174900	89314265	5670	5670	5670	5670	0
205	20250304	174800	89314265	5670	5670	5670	5670	0
206	20250304	174700	89314265	5670	5670	5670	5670	0
207	20250304	174600	89314265	5670	5670	5670	5670	0
208	20250304	174500	89314265	5670	5670	5670	5670	0
209	20250304	174400	89314265	5670	5670	5670	5670	0
210	20250304	174300	89314265	5670	5670	5670	5670	0
211	20250304	174200	89314265	5670	5670	5670	5670	0
212	20250304	174100	89314265	5670	5670	5670	5670	1242
213	20250304	174000	89314265	5670	5670	5670	5670	0
214	20250304	173900	89314265	5670	5670	5670	5670	0
215	20250304	173800	89314265	5670	5670	5670	5670	0
216	20250304	173700	89314265	5670	5670	5670	5670	0
217	20250304	173600	89314265	5670	5670	5670	5670	0
218	20250304	173500	89314265	5670	5670	5670	5670	0
219	20250304	173400	89314265	5670	5670	5670	5670	0
220	20250304	173300	89314265	5670	5670	5670	5670	0
221	20250304	173200	89314265	5670	5670	5670	5670	0
222	20250304	173100	89314265	5670	5670	5670	5670	0
223	20250304	173000	89314265	5670	5670	5670	5670	0
224	20250304	172900	89314265	5670	5670	5670	5670	0
225	20250304	172800	89314265	5670	5670	5670	5670	0
226	20250304	172700	89314265	5670	5670	5670	5670	0
227	20250304	172600	89314265	5670	5670	5670	5670	0
228	20250304	172500	89314265	5670	5670	5670	5670	0
229	20250304	172400	89314265	5670	5670	5670	5670	0
230	20250304	172300	89314265	5670	5670	5670	5670	0
231	20250304	172200	89314265	5670	5670	5670	5670	0
232	20250304	172100	89314265	5670	5670	5670	5670	0
233	20250304	172000	89314265	5670	5670	5670	5670	0
234	20250304	171900	89314265	5670	5670	5670	5670	0
235	20250304	171800	89314265	5670	5670	5670	5670	0
236	20250304	171700	89314265	5670	5670	5670	5670	0
237	20250304	171600	89314265	5670	5670	5670	5670	0
238	20250304	171500	89314265	5670	5670	5670	5670	0
239	20250304	171400	89314265	5670	5670	5670	5670	0
240	20250304	171300	89314265	5670	5670	5670	5670	0
241	20250304	171200	89314265	5670	5670	5670	5670	0
242	20250304	171100	89314265	5670	5670	5670	5670	1242
243	20250304	171000	89314265	5670	5670	5670	5670	0
244	20250304	170900	89314265	5670	5670	5670	5670	0
245	20250304	170800	89314265	5670	5670	5670	5670	0
246	20250304	170700	89314265	5670	5670	5670	5670	0
247	20250304	170600	89314265	5670	5670	5670	5670	0
248	20250304	170500	89314265	5670	5670	5670	5670	0
249	20250304	170400	89314265	5670	5670	5670	5670	0
250	20250304	170300	89314265	5670	5670	5670	5670	0
251	20250304	170200	89314265	5670	5670	5670	5670	0
252	20250304	170100	89314265	5670	5670	5670	5670	0
253	20250304	170000	89314265	5670	5670	5670	5670	0
254	20250304	165900	89314265	5670	5670	5670	5670	0
255	20250304	165800	89314265	5670	5670	5670	5670	0
256	20250304	165700	89314265	5670	5670	5670	5670	0
257	20250304	165600	89314265	5670	5670	5670	5670	0
258	20250304	165500	89314265	5670	5670	5670	5670	0
259	20250304	165400	89314265	5670	5670	5670	5670	0
260	20250304	165300	89314265	5670	5670	5670	5670	0
261	20250304	165200	89314265	5670	5670	5670	5670	0
262	20250304	165100	89314265	5670	5670	5670	5670	0
263	20250304	165000	89314265	5670	5670	5670	5670	0
264	20250304	164900	89314265	5670	5670	5670	5670	0
265	20250304	164800	89314265	5670	5670	5670	5670	0
266	20250304	164700	89314265	5670	5670	5670	5670	0
267	20250304	164600	89314265	5670	5670	5670	5670	0
268	20250304	164500	89314265	5670	5670	5670	5670	0
269	20250304	164400	89314265	5670	5670	5670	5670	0
270	20250304	164300	89314265	5670	5670	5670	5670	0
271	20250304	164200	89314265	5670	5670	5670	5670	0
272	20250304	164100	89314265	5670	5670	5670	5670	1242
273	20250304	164000	89314265	5670	5670	5670	5670	0
274	20250304	163900	89314265	5670	5670	5670	5670	0
275	20250304	163800	89314265	5670	5670	5670	5670	0
276	20250304	163700	89314265	5670	5670	5670	5670	0
277	20250304	163600	89314265	5670	5670	5670	5670	0
278	20250304	163500	89314265	5670	5670	5670	5670	0
279	20250304	163400	89314265	5670	5670	5670	5670	0
280	20250304	163300	89314265	5670	5670	5670	5670	0
281	20250304	163200	89314265	5670	5670	5670	5670	0
282	20250304	163100	89314265	5670	5670	5670	5670	0
283	20250304	163000	89314265	5670	5670	5670	5670	0
284	20250304	162900	89314265	5670	5670	5670	5670	0
285	20250304	162800	89314265	5670	5670	5670	5670	0
286	20250304	162700	89314265	5670	5670	5670	5670	0
287	20250304	162600	89314265	5670	5670	5670	5670	0
288	20250304	162500	89314265	5670	5670	5670	5670	0
289	20250304	162400	89314265	5670	5670	5670	5670	0
290	20250304	162300	89314265	5670	5670	5670	5670	0
291	20250304	162200	89314265	5670	5670	5670	5670	0
292	20250304	162100	89314265	5670	5670	5670	5670	0
293	20250304	162000	89314265	5670	5670	5670	5670	0
294	20250304	161900	89314265	5670	5670	5670	5670	0
295	20250304	161800	89314265	5670	5670	5670	5670	0
296	20250304	161700	89314265	5670	5670	5670	5670	0
297	20250304	161600	89314265	5670	5670	5670	5670	0
298	20250304	161500	89314265	5670	5670	5670	5670	0
299	20250304	161400	89314265	5670	5670	5670	5670	0
300	20250304	161300	89314265	5670	5670	5670	5670	0
301	20250304	161200	89314265	5670	5670	5670	5670	0
302	20250304	161100	89314265	5670	5670	5670	5670	1242
303	20250304	161000	89314265	5670	5670	5670	5670	0
304	20250304	160900	89314265	5670	5670	5670	5670	0
305	20250304	160800	89314265	5670	5670	5670	5670	0
306	20250304	160700	89314265	5670	5670	5670	5670	0
307	20250304	160600	89314265	5670	5670	5670	5670	0
308	20250304	160500	89314265	5670	5670	5670	5670	0
309	20250304	160400	89314265	5670	5670	5670	5670	0
310	20250304	160300	89314265	5670	5670	5670	5670	0
311	20250304	160200	89314265	5670	5670	5670	5670	0
312	20250304	160100	89314265	5670	5670	5670	5670	0
313	20250304	160000	89314265	5670	5670	5670	5670	0
314	20250304	155900	89314265	5670	5670	5670	5670	0
315	20250304	155800	89314265	5670	5670	5670	5670	0
316	20250304	155700	89314265	5670	5670	5670	5670	0
317	20250304	155600	89314265	5670	5670	5670	5670	0
318	20250304	155500	89314265	5670	5670	5670	5670	0
319	20250304	155400	89314265	5670	5670	5670	5670	0
320	20250304	155300	89314265	5670	5670	5670	5670	0
321	20250304	155200	89314265	5670	5670	5670	5670	0
322	20250304	155100	89314265	5670	5670	5670	5670	0
323	20250304	155000	89314265	5670	5670	5670	5670	0
324	20250304	154900	89314265	5670	5670	5670	5670	0
325	20250304	154800	89314265	5670	5670	5670	5670	0
326	20250304	154700	89314265	5670	5670	5670	5670	0
327	20250304	154600	89314265	5670	5670	5670	5670	0
328	20250304	154500	89314265	5670	5670	5670	5670	0
329	20250304	154400	89314265	5670	5670	5670	5670	0
330	20250304	154300	89314265	5670	5670	5670	5670	0
331	20250304	154200	89314265	5670	5670	5670	5670	0
332	20250304	154100	89314265	5670	5670	5670	5670	1242
333	20250304	154000	89314265	5670	5670	5670	5670	0
334	20250304	153900	89314265	5670	5670	5670	5670	0
335	20250304	153800	89314265	5670	5670	5670	5670	0
336	20250304	153700	89314265	5670	5670	5670	5670	0
337	20250304	153600	89314265	5670	5670	5670	5670	0
338	20250304	153500	89314265	5670	5670	5670	5670	0
339	20250304	153400	89314265	5670	5670	5670	5670	0
340	20250304	153300	89314265	5670	5670	5670	5670	0
341	20250304	153200	89314265	5670	5670	5670	5670	0
342	20250304	153100	89314265	5670	5670	5670	5670	0
343	20250304	153000	89314265	5670	5670	5670	5670	1242
344	20250304	152900	82272125	5690	5690	5690	5690	0
345	20250304	152800	82272125	5690	5690	5690	5690	0
346	20250304	152700	82272125	5690	5690	5690	5690	0
347	20250304	152600	82272125	5690	5690	5690	5690	0
348	20250304	152500	82272125	5690	5690	5690	5690	0
349	20250304	152400	82272125	5690	5690	5690	5690	0
350	20250304	152300	82272125	5690	5690	5690	5690	0
351	20250304	152200	82272125	5690	5690	5690	5690	0
352	20250304	152100	82272125	5690	5690	5690	5690	0
353	20250304	152000	82272125	5690	5690	5690	5690	0
354	20250304	151900	82272125	5690	5690	5690	5690	0
355	20250304	151800	82272125	5690	5690	5690	5690	0
356	20250304	151700	82272125	5690	5690	5690	5690	0
357	20250304	151600	82272125	5690	5690	5690	5690	0
358	20250304	151500	82272125	5690	5690	5690	5690	0
359	20250304	151400	82272125	5690	5690	5690	5690	99
360	20250304	151300	81708815	5680	5680	5680	5680	0
361	20250304	151200	81708815	5680	5690	5690	5680	65
362	20250304	151100	81339015	5690	5690	5690	5690	0
363	20250304	151000	81339015	5690	5690	5690	5690	0
364	20250304	150900	81339015	5690	5690	5690	5690	0
365	20250304	150800	81339015	5690	5690	5690	5690	0
366	20250304	150700	81339015	5690	5690	5690	5690	0
367	20250304	150600	81339015	5690	5690	5690	5690	0
368	20250304	150500	81339015	5690	5690	5690	5690	1
369	20250304	150400	81333325	5690	5690	5690	5690	1
370	20250304	150300	81327635	5690	5690	5690	5690	40
371	20250304	150200	81100035	5690	5690	5690	5690	0
372	20250304	150100	81100035	5690	5690	5690	5690	0
373	20250304	150000	81100035	5690	5690	5690	5690	0
374	20250304	145900	81100035	5690	5690	5690	5690	18
375	20250304	145800	80997615	5690	5690	5690	5690	0
376	20250304	145700	80997615	5690	5690	5690	5690	0
377	20250304	145600	80997615	5690	5690	5690	5690	0
378	20250304	145500	80997615	5690	5690	5690	5690	2
379	20250304	145400	80986235	5690	5690	5690	5690	0
380	20250304	145300	80986235	5690	5690	5690	5690	0
381	20250304	145200	80986235	5690	5690	5690	5690	0
382	20250304	145100	80986235	5690	5690	5690	5690	0
383	20250304	145000	80986235	5690	5690	5690	5690	0
384	20250304	144900	80986235	5690	5690	5690	5690	2
385	20250304	144800	80974855	5680	5680	5680	5680	0
386	20250304	144700	80974855	5680	5680	5680	5680	0
387	20250304	144600	80974855	5680	5680	5680	5680	0
388	20250304	144500	80974855	5680	5680	5680	5680	0
389	20250304	144400	80974855	5680	5680	5680	5680	0
390	20250304	144300	80974855	5680	5680	5680	5680	0
391	20250304	144200	80974855	5680	5680	5680	5680	0
392	20250304	144100	80974855	5680	5680	5680	5680	0
393	20250304	144000	80974855	5680	5680	5680	5680	0
394	20250304	143900	80974855	5680	5680	5680	5680	0
395	20250304	143800	80974855	5680	5680	5680	5680	0
396	20250304	143700	80974855	5680	5680	5680	5680	0
397	20250304	143600	80974855	5680	5680	5680	5680	0
398	20250304	143500	80974855	5680	5680	5680	5680	0
399	20250304	143400	80974855	5680	5680	5680	5680	0
400	20250304	143300	80974855	5680	5680	5680	5680	0
401	20250304	143200	80974855	5680	5680	5680	5680	0
402	20250304	143100	80974855	5680	5680	5680	5680	0
403	20250304	143000	80974855	5680	5680	5680	5680	0
404	20250304	142900	80974855	5680	5680	5680	5680	0
405	20250304	142800	80974855	5680	5680	5680	5680	0
406	20250304	142700	80974855	5680	5680	5680	5680	0
407	20250304	142600	80974855	5680	5680	5680	5680	0
408	20250304	142500	80974855	5680	5680	5680	5680	0
409	20250304	142400	80974855	5680	5680	5680	5680	0
410	20250304	142300	80974855	5680	5680	5680	5680	0
411	20250304	142200	80974855	5680	5680	5680	5680	0
412	20250304	142100	80974855	5680	5680	5680	5680	0
413	20250304	142000	80974855	5680	5680	5680	5680	0
414	20250304	141900	80974855	5680	5680	5680	5680	0
415	20250304	141800	80974855	5680	5680	5680	5680	0
416	20250304	141700	80974855	5680	5680	5680	5680	0
417	20250304	141600	80974855	5680	5680	5680	5680	191
418	20250304	141500	79889975	5700	5700	5700	5700	0
419	20250304	141400	79889975	5700	5700	5700	5700	0
420	20250304	141300	79889975	5700	5700	5700	5700	0
421	20250304	141200	79889975	5700	5700	5700	5700	1
422	20250304	141100	79884275	5680	5680	5680	5680	103
423	20250304	141000	79299235	5710	5710	5710	5710	0
424	20250304	140900	79299235	5710	5710	5710	5710	0
425	20250304	140800	79299235	5710	5710	5710	5710	0
426	20250304	140700	79299235	5710	5710	5710	5710	0
427	20250304	140600	79299235	5710	5710	5710	5710	0
428	20250304	140500	79299235	5710	5710	5710	5710	0
429	20250304	140400	79299235	5710	5710	5710	5710	0
430	20250304	140300	79299235	5710	5710	5710	5710	0
431	20250304	140200	79299235	5710	5710	5710	5710	0
432	20250304	140100	79299235	5710	5710	5710	5710	5
433	20250304	140000	79270685	5680	5680	5680	5680	0
434	20250304	135900	79270685	5680	5680	5680	5680	13
435	20250304	135800	79196845	5680	5680	5680	5680	0
436	20250304	135700	79196845	5680	5690	5690	5680	35
437	20250304	135600	78997955	5680	5680	5680	5680	0
438	20250304	135500	78997955	5680	5680	5680	5680	0
439	20250304	135400	78997955	5680	5680	5680	5680	16
440	20250304	135300	78907075	5700	5700	5700	5700	0
441	20250304	135200	78907075	5700	5700	5700	5700	0
442	20250304	135100	78907075	5700	5700	5700	5700	0
443	20250304	135000	78907075	5700	5700	5700	5700	54
444	20250304	134900	78599275	5710	5710	5710	5710	0
445	20250304	134800	78599275	5710	5710	5710	5710	0
446	20250304	134700	78599275	5710	5710	5710	5710	0
447	20250304	134600	78599275	5710	5710	5710	5710	0
448	20250304	134500	78599275	5710	5710	5710	5710	0
449	20250304	134400	78599275	5710	5710	5710	5710	304
450	20250304	134300	76863435	5720	5720	5720	5720	0
451	20250304	134200	76863435	5720	5720	5720	5720	0
452	20250304	134100	76863435	5720	5720	5720	5720	0
453	20250304	134000	76863435	5720	5720	5720	5720	0
454	20250304	133900	76863435	5720	5720	5720	5720	0
455	20250304	133800	76863435	5720	5720	5720	5720	0
456	20250304	133700	76863435	5720	5720	5720	5720	0
457	20250304	133600	76863435	5720	5720	5720	5720	0
458	20250304	133500	76863435	5720	5720	5720	5720	0
459	20250304	133400	76863435	5720	5720	5720	5720	0
460	20250304	133300	76863435	5720	5720	5720	5720	0
461	20250304	133200	76863435	5720	5720	5720	5720	0
462	20250304	133100	76863435	5720	5720	5720	5720	0
463	20250304	133000	76863435	5720	5720	5720	5720	0
464	20250304	132900	76863435	5720	5720	5720	5720	0
465	20250304	132800	76863435	5720	5725	5725	5720	3
466	20250304	132700	76846270	5730	5730	5730	5730	0
467	20250304	132600	76846270	5730	5730	5730	5730	0
468	20250304	132500	76846270	5730	5730	5730	5730	0
469	20250304	132400	76846270	5730	5730	5730	5730	0
470	20250304	132300	76846270	5730	5730	5730	5730	0
471	20250304	132200	76846270	5730	5730	5730	5730	0
472	20250304	132100	76846270	5730	5730	5730	5730	0
473	20250304	132000	76846270	5730	5730	5730	5730	0
474	20250304	131900	76846270	5730	5730	5730	5730	0
475	20250304	131800	76846270	5730	5730	5730	5730	0
476	20250304	131700	76846270	5730	5730	5730	5730	0
477	20250304	131600	76846270	5730	5730	5730	5730	0
478	20250304	131500	76846270	5730	5730	5730	5730	0
479	20250304	131400	76846270	5730	5730	5730	5730	0
480	20250304	131300	76846270	5730	5730	5730	5730	0
481	20250304	131200	76846270	5730	5730	5730	5730	1
482	20250304	131100	76840540	5730	5730	5730	5730	1
483	20250304	131000	76834810	5710	5710	5710	5710	0
484	20250304	130900	76834810	5710	5710	5710	5710	0
485	20250304	130800	76834810	5710	5710	5710	5710	0
486	20250304	130700	76834810	5710	5710	5710	5710	0
487	20250304	130600	76834810	5710	5710	5710	5710	0
488	20250304	130500	76834810	5710	5710	5710	5710	0
489	20250304	130400	76834810	5710	5710	5710	5710	0
490	20250304	130300	76834810	5710	5710	5710	5710	0
491	20250304	130200	76834810	5710	5710	5710	5710	0
492	20250304	130100	76834810	5710	5710	5710	5710	0
493	20250304	130000	76834810	5710	5710	5710	5710	0
494	20250304	125900	76834810	5710	5710	5710	5710	0
495	20250304	125800	76834810	5710	5710	5710	5710	0
496	20250304	125700	76834810	5710	5710	5710	5710	0
497	20250304	125600	76834810	5710	5710	5710	5710	0
498	20250304	125500	76834810	5710	5710	5710	5710	0
499	20250304	125400	76834810	5710	5710	5710	5710	0
500	20250304	125300	76834810	5710	5710	5710	5710	0
501	20250304	125200	76834810	5710	5710	5710	5710	0
502	20250304	125100	76834810	5710	5710	5710	5710	0
503	20250304	125000	76834810	5710	5710	5710	5710	2
504	20250304	124900	76823390	5720	5720	5720	5720	0
505	20250304	124800	76823390	5720	5720	5720	5720	0
506	20250304	124700	76823390	5720	5720	5720	5720	0
507	20250304	124600	76823390	5720	5720	5720	5720	0
508	20250304	124500	76823390	5720	5720	5720	5720	0
509	20250304	124400	76823390	5720	5720	5720	5720	0
510	20250304	124300	76823390	5720	5720	5720	5720	0
511	20250304	124200	76823390	5720	5720	5720	5720	0
512	20250304	124100	76823390	5720	5720	5720	5720	0
513	20250304	124000	76823390	5720	5720	5720	5720	0
514	20250304	123900	76823390	5720	5720	5720	5720	0
515	20250304	123800	76823390	5720	5720	5720	5720	0
516	20250304	123700	76823390	5720	5720	5720	5720	319
517	20250304	123600	74998710	5720	5720	5720	5720	0
518	20250304	123500	74998710	5720	5720	5720	5720	21
519	20250304	123400	74878590	5720	5720	5720	5720	0
520	20250304	123300	74878590	5720	5720	5720	5720	0
521	20250304	123200	74878590	5720	5720	5720	5720	0
522	20250304	123100	74878590	5720	5720	5720	5720	192
523	20250304	123000	73780350	5720	5720	5720	5720	0
524	20250304	122900	73780350	5720	5720	5720	5720	0
525	20250304	122800	73780350	5720	5720	5720	5720	0
526	20250304	122700	73780350	5720	5720	5720	5720	0
527	20250304	122600	73780350	5720	5720	5720	5720	0
528	20250304	122500	73780350	5720	5720	5720	5720	0
529	20250304	122400	73780350	5720	5720	5720	5720	0
530	20250304	122300	73780350	5720	5720	5720	5720	0
531	20250304	122200	73780350	5720	5720	5720	5720	8
532	20250304	122100	73734590	5710	5710	5710	5710	8
533	20250304	122000	73688910	5700	5700	5700	5700	0
534	20250304	121900	73688910	5700	5700	5700	5700	0
535	20250304	121800	73688910	5700	5700	5700	5700	0
536	20250304	121700	73688910	5700	5700	5700	5700	0
537	20250304	121600	73688910	5700	5700	5700	5700	0
538	20250304	121500	73688910	5700	5700	5700	5700	19
539	20250304	121400	73580610	5700	5700	5700	5700	0
540	20250304	121300	73580610	5700	5700	5700	5700	0
541	20250304	121200	73580610	5700	5700	5700	5700	0
542	20250304	121100	73580610	5700	5700	5700	5700	0
543	20250304	121000	73580610	5700	5700	5700	5700	0
544	20250304	120900	73580610	5700	5700	5700	5700	0
545	20250304	120800	73580610	5700	5700	5700	5700	0
546	20250304	120700	73580610	5700	5700	5700	5700	0
547	20250304	120600	73580610	5700	5700	5700	5700	0
548	20250304	120500	73580610	5700	5700	5700	5700	0
549	20250304	120400	73580610	5700	5700	5700	5700	0
550	20250304	120300	73580610	5700	5700	5700	5700	0
551	20250304	120200	73580610	5700	5700	5700	5700	0
552	20250304	120100	73580610	5700	5700	5700	5700	0
553	20250304	120000	73580610	5700	5700	5700	5700	0
554	20250304	115900	73580610	5700	5700	5700	5700	0
555	20250304	115800	73580610	5700	5700	5700	5700	0
556	20250304	115700	73580610	5700	5700	5700	5700	0
557	20250304	115600	73580610	5700	5700	5700	5700	0
558	20250304	115500	73580610	5700	5700	5700	5700	0
559	20250304	115400	73580610	5700	5700	5700	5700	0
560	20250304	115300	73580610	5700	5700	5700	5700	0
561	20250304	115200	73580610	5700	5700	5700	5700	0
562	20250304	115100	73580610	5700	5700	5700	5700	40
563	20250304	115000	73352610	5700	5700	5700	5700	142
564	20250304	114900	72543210	5700	5700	5700	5700	0
565	20250304	114800	72543210	5700	5700	5700	5700	0
566	20250304	114700	72543210	5700	5700	5700	5700	0
567	20250304	114600	72543210	5700	5700	5700	5700	0
568	20250304	114500	72543210	5700	5700	5700	5700	0
569	20250304	114400	72543210	5700	5700	5700	5700	0
570	20250304	114300	72543210	5700	5700	5700	5700	129
571	20250304	114200	71807910	5700	5700	5700	5700	0
572	20250304	114100	71807910	5700	5700	5700	5700	0
573	20250304	114000	71807910	5700	5700	5700	5700	216
574	20250304	113900	70576710	5670	5670	5670	5670	0
575	20250304	113800	70576710	5670	5670	5670	5670	0
576	20250304	113700	70576710	5670	5670	5670	5670	0
577	20250304	113600	70576710	5670	5670	5670	5670	0
578	20250304	113500	70576710	5670	5670	5670	5670	0
579	20250304	113400	70576710	5670	5670	5670	5670	0
580	20250304	113300	70576710	5670	5670	5670	5670	1
581	20250304	113200	70571040	5700	5700	5700	5700	10
582	20250304	113100	70514040	5700	5700	5700	5700	10
583	20250304	113000	70457040	5700	5700	5700	5700	0
584	20250304	112900	70457040	5700	5700	5700	5700	0
585	20250304	112800	70457040	5700	5700	5700	5700	0
586	20250304	112700	70457040	5700	5700	5700	5700	0
587	20250304	112600	70457040	5700	5700	5700	5700	0
588	20250304	112500	70457040	5700	5700	5700	5700	0
589	20250304	112400	70457040	5700	5700	5700	5700	0
590	20250304	112300	70457040	5700	5700	5700	5700	5
591	20250304	112200	70428540	5710	5710	5710	5710	0
592	20250304	112100	70428540	5710	5710	5710	5710	0
593	20250304	112000	70428540	5710	5710	5710	5710	0
594	20250304	111900	70428540	5710	5710	5710	5710	0
595	20250304	111800	70428540	5710	5710	5710	5710	0
596	20250304	111700	70428540	5710	5710	5710	5710	0
597	20250304	111600	70428540	5710	5710	5710	5710	0
598	20250304	111500	70428540	5710	5710	5710	5710	0
599	20250304	111400	70428540	5710	5710	5710	5710	0
600	20250304	111300	70428540	5710	5710	5710	5710	0
601	20250304	111200	70428540	5710	5710	5710	5710	0
602	20250304	111100	70428540	5710	5710	5710	5710	0
603	20250304	111000	70428540	5710	5710	5710	5710	0
604	20250304	110900	70428540	5710	5710	5710	5710	0
605	20250304	110800	70428540	5710	5710	5710	5710	0
606	20250304	110700	70428540	5710	5710	5710	5710	0
607	20250304	110600	70428540	5710	5710	5710	5710	0
608	20250304	110500	70428540	5710	5710	5710	5710	0
609	20250304	110400	70428540	5710	5710	5710	5710	0
610	20250304	110300	70428540	5710	5710	5710	5710	0
611	20250304	110200	70428540	5710	5710	5710	5710	0
612	20250304	110100	70428540	5710	5710	5710	5710	0
613	20250304	110000	70428540	5710	5710	5710	5710	0
614	20250304	105900	70428540	5710	5710	5710	5710	0
615	20250304	105800	70428540	5710	5710	5710	5710	0
616	20250304	105700	70428540	5710	5710	5710	5710	0
617	20250304	105600	70428540	5710	5710	5710	5710	0
618	20250304	105500	70428540	5710	5710	5710	5710	1
619	20250304	105400	70422830	5660	5660	5660	5660	0
620	20250304	105300	70422830	5660	5670	5670	5660	211
621	20250304	105200	69228450	5660	5660	5660	5660	0
622	20250304	105100	69228450	5660	5660	5660	5660	0
623	20250304	105000	69228450	5660	5660	5660	5660	0
624	20250304	104900	69228450	5660	5660	5660	5660	0
625	20250304	104800	69228450	5660	5660	5660	5660	0
626	20250304	104700	69228450	5660	5660	5660	5660	1
627	20250304	104600	69222790	5690	5690	5690	5690	0
628	20250304	104500	69222790	5690	5690	5690	5690	0
629	20250304	104400	69222790	5690	5690	5690	5690	0
630	20250304	104300	69222790	5690	5690	5690	5690	0
631	20250304	104200	69222790	5690	5690	5690	5690	0
632	20250304	104100	69222790	5690	5690	5690	5690	50
633	20250304	104000	68938290	5660	5670	5670	5660	199
634	20250304	103900	67811310	5680	5680	5680	5680	0
635	20250304	103800	67811310	5680	5680	5680	5680	0
636	20250304	103700	67811310	5680	5680	5680	5680	0
637	20250304	103600	67811310	5680	5680	5680	5680	0
638	20250304	103500	67811310	5680	5680	5680	5680	122
639	20250304	103400	67118350	5690	5690	5690	5690	0
640	20250304	103300	67118350	5690	5690	5690	5690	0
641	20250304	103200	67118350	5690	5690	5690	5690	10
642	20250304	103100	67061450	5680	5680	5680	5680	0
643	20250304	103000	67061450	5680	5690	5690	5680	970
644	20250304	102900	61551750	5710	5710	5710	5710	0
645	20250304	102800	61551750	5710	5710	5710	5710	15
646	20250304	102700	61466100	5710	5710	5710	5710	250
647	20250304	102600	60038600	5710	5710	5710	5710	0
648	20250304	102500	60038600	5710	5710	5710	5710	0
649	20250304	102400	60038600	5710	5710	5710	5710	0
650	20250304	102300	60038600	5710	5710	5710	5710	0
651	20250304	102200	60038600	5710	5710	5710	5710	0
652	20250304	102100	60038600	5710	5710	5710	5710	0
653	20250304	102000	60038600	5710	5710	5710	5710	0
654	20250304	101900	60038600	5710	5710	5710	5710	0
655	20250304	101800	60038600	5710	5710	5710	5710	0
656	20250304	101700	60038600	5710	5710	5710	5710	0
657	20250304	101600	60038600	5710	5710	5710	5710	0
658	20250304	101500	60038600	5710	5710	5710	5710	0
659	20250304	101400	60038600	5710	5710	5710	5710	1
660	20250304	101300	60032890	5690	5690	5690	5690	0
661	20250304	101200	60032890	5690	5690	5690	5690	0
662	20250304	101100	60032890	5690	5690	5690	5690	0
663	20250304	101000	60032890	5690	5690	5690	5690	0
664	20250304	100900	60032890	5690	5690	5690	5690	0
665	20250304	100800	60032890	5690	5690	5690	5690	0
666	20250304	100700	60032890	5690	5690	5690	5690	0
667	20250304	100600	60032890	5690	5705	5705	5690	38
668	20250304	100500	59816550	5740	5740	5740	5740	0
669	20250304	100400	59816550	5740	5740	5740	5740	0
670	20250304	100300	59816550	5740	5720	5740	5690	34
671	20250304	100200	59623010	5660	5750	5750	5660	2165
672	20250304	100100	47357880	5750	5760	5760	5750	349
673	20250304	100000	45350720	5770	5770	5770	5770	0
674	20250304	095900	45350720	5770	5770	5770	5770	0
675	20250304	095800	45350720	5770	5770	5770	5770	3
676	20250304	095700	45333410	5770	5770	5770	5770	2
677	20250304	095600	45321870	5750	5750	5750	5750	0
678	20250304	095500	45321870	5750	5770	5770	5750	16
679	20250304	095400	45229660	5750	5750	5750	5750	0
680	20250304	095300	45229660	5750	5750	5750	5750	0
681	20250304	095200	45229660	5750	5750	5750	5750	0
682	20250304	095100	45229660	5750	5760	5760	5700	5749
683	20250304	095000	12337380	5780	5780	5780	5780	30
684	20250304	094900	12163980	5790	5790	5790	5790	0
685	20250304	094800	12163980	5790	5790	5790	5790	0
686	20250304	094700	12163980	5790	5790	5790	5790	0
687	20250304	094600	12163980	5790	5790	5790	5790	10
688	20250304	094500	12106080	5800	5800	5800	5800	6
689	20250304	094400	12071280	5760	5760	5760	5760	1000
690	20250304	094300	6311280	5770	5770	5770	5770	0
691	20250304	094200	6311280	5770	5770	5770	5770	0
692	20250304	094100	6311280	5770	5770	5770	5770	0
693	20250304	094000	6311280	5770	5770	5770	5770	0
694	20250304	093900	6311280	5770	5770	5770	5770	0
695	20250304	093800	6311280	5770	5770	5770	5770	77
696	20250304	093700	5866990	5770	5770	5770	5770	0
697	20250304	093600	5866990	5770	5770	5770	5770	0
698	20250304	093500	5866990	5770	5770	5770	5770	0
699	20250304	093400	5866990	5770	5770	5770	5770	0
700	20250304	093300	5866990	5770	5770	5770	5770	0
701	20250304	093200	5866990	5770	5770	5770	5770	14
702	20250304	093100	5786210	5820	5820	5820	5820	0
703	20250304	093000	5786210	5820	5820	5820	5820	3
704	20250304	092900	5768750	5800	5800	5800	5800	0
705	20250304	092800	5768750	5800	5800	5800	5800	0
706	20250304	092700	5768750	5800	5800	5800	5800	0
707	20250304	092600	5768750	5800	5800	5800	5800	0
708	20250304	092500	5768750	5800	5800	5800	5800	0
709	20250304	092400	5768750	5800	5800	5800	5800	8
710	20250304	092300	5722350	5820	5820	5820	5820	0
711	20250304	092200	5722350	5820	5820	5820	5820	0
712	20250304	092100	5722350	5820	5820	5820	5820	0
713	20250304	092000	5722350	5820	5810	5820	5810	13
714	20250304	091900	5646730	5800	5800	5800	5800	0
715	20250304	091800	5646730	5800	5800	5800	5800	0
716	20250304	091700	5646730	5800	5800	5800	5800	0
717	20250304	091600	5646730	5800	5800	5800	5800	1
718	20250304	091500	5640930	5740	5740	5740	5740	0
719	20250304	091400	5640930	5740	5740	5740	5740	0
720	20250304	091300	5640930	5740	5750	5750	5740	400
721	20250304	091200	3344320	5760	5760	5760	5760	0
722	20250304	091100	3344320	5760	5760	5760	5760	13
723	20250304	091000	3269440	5770	5780	5780	5770	48
724	20250304	090900	2992330	5780	5780	5780	5780	26
725	20250304	090800	2842050	5780	5780	5780	5780	0
726	20250304	090700	2842050	5780	5780	5780	5780	0
727	20250304	090600	2842050	5780	5780	5780	5780	0
728	20250304	090500	2842050	5780	5780	5780	5780	0
729	20250304	090400	2842050	5780	5780	5780	5770	94
730	20250304	090300	2299520	5790	5790	5790	5790	9
731	20250304	090200	2247410	5800	5820	5820	5800	62
732	20250304	090100	1887370	5820	5830	5830	5820	154
733	20250304	090000	989750	5840	5900	5900	5840	169