KissMeData/237820/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210000	500345725	5920	5920	5920	5920	4393
3	20250304	205900	500345725	5920	5920	5920	5920	0
4	20250304	205800	500345725	5920	5920	5920	5920	0
5	20250304	205700	500345725	5920	5920	5920	5920	0
6	20250304	205600	500345725	5920	5920	5920	5920	0
7	20250304	205500	500345725	5920	5920	5920	5920	0
8	20250304	205400	500345725	5920	5920	5920	5920	0
9	20250304	205300	500345725	5920	5920	5920	5920	0
10	20250304	205200	500345725	5920	5920	5920	5920	0
11	20250304	205100	500345725	5920	5920	5920	5920	0
12	20250304	205000	500345725	5920	5920	5920	5920	0
13	20250304	204900	500345725	5920	5920	5920	5920	0
14	20250304	204800	500345725	5920	5920	5920	5920	0
15	20250304	204700	500345725	5920	5920	5920	5920	0
16	20250304	204600	500345725	5920	5920	5920	5920	0
17	20250304	204500	500345725	5920	5920	5920	5920	0
18	20250304	204400	500345725	5920	5920	5920	5920	0
19	20250304	204300	500345725	5920	5920	5920	5920	0
20	20250304	204200	500345725	5920	5920	5920	5920	0
21	20250304	204100	500345725	5920	5920	5920	5920	0
22	20250304	204000	500345725	5920	5920	5920	5920	0
23	20250304	203900	500345725	5920	5920	5920	5920	0
24	20250304	203800	500345725	5920	5920	5920	5920	0
25	20250304	203700	500345725	5920	5920	5920	5920	0
26	20250304	203600	500345725	5920	5920	5920	5920	0
27	20250304	203500	500345725	5920	5920	5920	5920	0
28	20250304	203400	500345725	5920	5920	5920	5920	0
29	20250304	203300	500345725	5920	5920	5920	5920	0
30	20250304	203200	500345725	5920	5920	5920	5920	0
31	20250304	203100	500345725	5920	5920	5920	5920	0
32	20250304	203000	500345725	5920	5920	5920	5920	4393
33	20250304	202900	500345725	5920	5920	5920	5920	0
34	20250304	202800	500345725	5920	5920	5920	5920	0
35	20250304	202700	500345725	5920	5920	5920	5920	0
36	20250304	202600	500345725	5920	5920	5920	5920	0
37	20250304	202500	500345725	5920	5920	5920	5920	0
38	20250304	202400	500345725	5920	5920	5920	5920	0
39	20250304	202300	500345725	5920	5920	5920	5920	0
40	20250304	202200	500345725	5920	5920	5920	5920	0
41	20250304	202100	500345725	5920	5920	5920	5920	0
42	20250304	202000	500345725	5920	5920	5920	5920	0
43	20250304	201900	500345725	5920	5920	5920	5920	0
44	20250304	201800	500345725	5920	5920	5920	5920	0
45	20250304	201700	500345725	5920	5920	5920	5920	0
46	20250304	201600	500345725	5920	5920	5920	5920	0
47	20250304	201500	500345725	5920	5920	5920	5920	0
48	20250304	201400	500345725	5920	5920	5920	5920	0
49	20250304	201300	500345725	5920	5920	5920	5920	0
50	20250304	201200	500345725	5920	5920	5920	5920	0
51	20250304	201100	500345725	5920	5920	5920	5920	0
52	20250304	201000	500345725	5920	5920	5920	5920	0
53	20250304	200900	500345725	5920	5920	5920	5920	0
54	20250304	200800	500345725	5920	5920	5920	5920	0
55	20250304	200700	500345725	5920	5920	5920	5920	0
56	20250304	200600	500345725	5920	5920	5920	5920	0
57	20250304	200500	500345725	5920	5920	5920	5920	0
58	20250304	200400	500345725	5920	5920	5920	5920	0
59	20250304	200300	500345725	5920	5920	5920	5920	0
60	20250304	200200	500345725	5920	5920	5920	5920	0
61	20250304	200100	500345725	5920	5920	5920	5920	0
62	20250304	200000	500345725	5920	5920	5920	5920	4393
63	20250304	195900	500345725	5920	5920	5920	5920	0
64	20250304	195800	500345725	5920	5920	5920	5920	0
65	20250304	195700	500345725	5920	5920	5920	5920	0
66	20250304	195600	500345725	5920	5920	5920	5920	0
67	20250304	195500	500345725	5920	5920	5920	5920	0
68	20250304	195400	500345725	5920	5920	5920	5920	0
69	20250304	195300	500345725	5920	5920	5920	5920	0
70	20250304	195200	500345725	5920	5920	5920	5920	0
71	20250304	195100	500345725	5920	5920	5920	5920	0
72	20250304	195000	500345725	5920	5920	5920	5920	0
73	20250304	194900	500345725	5920	5920	5920	5920	0
74	20250304	194800	500345725	5920	5920	5920	5920	0
75	20250304	194700	500345725	5920	5920	5920	5920	0
76	20250304	194600	500345725	5920	5920	5920	5920	0
77	20250304	194500	500345725	5920	5920	5920	5920	0
78	20250304	194400	500345725	5920	5920	5920	5920	0
79	20250304	194300	500345725	5920	5920	5920	5920	0
80	20250304	194200	500345725	5920	5920	5920	5920	0
81	20250304	194100	500345725	5920	5920	5920	5920	0
82	20250304	194000	500345725	5920	5920	5920	5920	0
83	20250304	193900	500345725	5920	5920	5920	5920	0
84	20250304	193800	500345725	5920	5920	5920	5920	0
85	20250304	193700	500345725	5920	5920	5920	5920	0
86	20250304	193600	500345725	5920	5920	5920	5920	0
87	20250304	193500	500345725	5920	5920	5920	5920	0
88	20250304	193400	500345725	5920	5920	5920	5920	0
89	20250304	193300	500345725	5920	5920	5920	5920	0
90	20250304	193200	500345725	5920	5920	5920	5920	0
91	20250304	193100	500345725	5920	5920	5920	5920	0
92	20250304	193000	500345725	5920	5920	5920	5920	4393
93	20250304	192900	500345725	5920	5920	5920	5920	0
94	20250304	192800	500345725	5920	5920	5920	5920	0
95	20250304	192700	500345725	5920	5920	5920	5920	0
96	20250304	192600	500345725	5920	5920	5920	5920	0
97	20250304	192500	500345725	5920	5920	5920	5920	0
98	20250304	192400	500345725	5920	5920	5920	5920	0
99	20250304	192300	500345725	5920	5920	5920	5920	0
100	20250304	192200	500345725	5920	5920	5920	5920	0
101	20250304	192100	500345725	5920	5920	5920	5920	0
102	20250304	192000	500345725	5920	5920	5920	5920	0
103	20250304	191900	500345725	5920	5920	5920	5920	0
104	20250304	191800	500345725	5920	5920	5920	5920	0
105	20250304	191700	500345725	5920	5920	5920	5920	0
106	20250304	191600	500345725	5920	5920	5920	5920	0
107	20250304	191500	500345725	5920	5920	5920	5920	0
108	20250304	191400	500345725	5920	5920	5920	5920	0
109	20250304	191300	500345725	5920	5920	5920	5920	0
110	20250304	191200	500345725	5920	5920	5920	5920	0
111	20250304	191100	500345725	5920	5920	5920	5920	0
112	20250304	191000	500345725	5920	5920	5920	5920	0
113	20250304	190900	500345725	5920	5920	5920	5920	0
114	20250304	190800	500345725	5920	5920	5920	5920	0
115	20250304	190700	500345725	5920	5920	5920	5920	0
116	20250304	190600	500345725	5920	5920	5920	5920	0
117	20250304	190500	500345725	5920	5920	5920	5920	0
118	20250304	190400	500345725	5920	5920	5920	5920	0
119	20250304	190300	500345725	5920	5920	5920	5920	0
120	20250304	190200	500345725	5920	5920	5920	5920	0
121	20250304	190100	500345725	5920	5920	5920	5920	0
122	20250304	190000	500345725	5920	5920	5920	5920	4393
123	20250304	185900	500345725	5920	5920	5920	5920	0
124	20250304	185800	500345725	5920	5920	5920	5920	0
125	20250304	185700	500345725	5920	5920	5920	5920	0
126	20250304	185600	500345725	5920	5920	5920	5920	0
127	20250304	185500	500345725	5920	5920	5920	5920	0
128	20250304	185400	500345725	5920	5920	5920	5920	0
129	20250304	185300	500345725	5920	5920	5920	5920	0
130	20250304	185200	500345725	5920	5920	5920	5920	0
131	20250304	185100	500345725	5920	5920	5920	5920	0
132	20250304	185000	500345725	5920	5920	5920	5920	0
133	20250304	184900	500345725	5920	5920	5920	5920	0
134	20250304	184800	500345725	5920	5920	5920	5920	0
135	20250304	184700	500345725	5920	5920	5920	5920	0
136	20250304	184600	500345725	5920	5920	5920	5920	0
137	20250304	184500	500345725	5920	5920	5920	5920	0
138	20250304	184400	500345725	5920	5920	5920	5920	0
139	20250304	184300	500345725	5920	5920	5920	5920	0
140	20250304	184200	500345725	5920	5920	5920	5920	0
141	20250304	184100	500345725	5920	5920	5920	5920	0
142	20250304	184000	500345725	5920	5920	5920	5920	0
143	20250304	183900	500345725	5920	5920	5920	5920	0
144	20250304	183800	500345725	5920	5920	5920	5920	0
145	20250304	183700	500345725	5920	5920	5920	5920	0
146	20250304	183600	500345725	5920	5920	5920	5920	0
147	20250304	183500	500345725	5920	5920	5920	5920	0
148	20250304	183400	500345725	5920	5920	5920	5920	0
149	20250304	183300	500345725	5920	5920	5920	5920	0
150	20250304	183200	500345725	5920	5920	5920	5920	0
151	20250304	183100	500345725	5920	5920	5920	5920	0
152	20250304	183000	500345725	5920	5920	5920	5920	4393
153	20250304	182900	500345725	5920	5920	5920	5920	0
154	20250304	182800	500345725	5920	5920	5920	5920	0
155	20250304	182700	500345725	5920	5920	5920	5920	0
156	20250304	182600	500345725	5920	5920	5920	5920	0
157	20250304	182500	500345725	5920	5920	5920	5920	0
158	20250304	182400	500345725	5920	5920	5920	5920	0
159	20250304	182300	500345725	5920	5920	5920	5920	0
160	20250304	182200	500345725	5920	5920	5920	5920	0
161	20250304	182100	500345725	5920	5920	5920	5920	0
162	20250304	182000	500345725	5920	5920	5920	5920	0
163	20250304	181900	500345725	5920	5920	5920	5920	0
164	20250304	181800	500345725	5920	5920	5920	5920	0
165	20250304	181700	500345725	5920	5920	5920	5920	0
166	20250304	181600	500345725	5920	5920	5920	5920	0
167	20250304	181500	500345725	5920	5920	5920	5920	0
168	20250304	181400	500345725	5920	5920	5920	5920	0
169	20250304	181300	500345725	5920	5920	5920	5920	0
170	20250304	181200	500345725	5920	5920	5920	5920	0
171	20250304	181100	500345725	5920	5920	5920	5920	0
172	20250304	181000	500345725	5920	5920	5920	5920	0
173	20250304	180900	500345725	5920	5920	5920	5920	0
174	20250304	180800	500345725	5920	5920	5920	5920	0
175	20250304	180700	500345725	5920	5920	5920	5920	0
176	20250304	180600	500345725	5920	5920	5920	5920	0
177	20250304	180500	500345725	5920	5920	5920	5920	0
178	20250304	180400	500345725	5920	5920	5920	5920	0
179	20250304	180300	500345725	5920	5920	5920	5920	0
180	20250304	180200	500345725	5920	5920	5920	5920	0
181	20250304	180100	500345725	5920	5920	5920	5920	0
182	20250304	180000	500345725	5920	5920	5920	5920	4393
183	20250304	175900	500345725	5920	5920	5920	5920	0
184	20250304	175800	500345725	5920	5920	5920	5920	0
185	20250304	175700	500345725	5920	5920	5920	5920	0
186	20250304	175600	500345725	5920	5920	5920	5920	0
187	20250304	175500	500345725	5920	5920	5920	5920	0
188	20250304	175400	500345725	5920	5920	5920	5920	0
189	20250304	175300	500345725	5920	5920	5920	5920	0
190	20250304	175200	500345725	5920	5920	5920	5920	0
191	20250304	175100	500345725	5920	5920	5920	5920	0
192	20250304	175000	500345725	5920	5920	5920	5920	0
193	20250304	174900	500345725	5920	5920	5920	5920	0
194	20250304	174800	500345725	5920	5920	5920	5920	0
195	20250304	174700	500345725	5920	5920	5920	5920	0
196	20250304	174600	500345725	5920	5920	5920	5920	0
197	20250304	174500	500345725	5920	5920	5920	5920	0
198	20250304	174400	500345725	5920	5920	5920	5920	0
199	20250304	174300	500345725	5920	5920	5920	5920	0
200	20250304	174200	500345725	5920	5920	5920	5920	0
201	20250304	174100	500345725	5920	5920	5920	5920	0
202	20250304	174000	500345725	5920	5920	5920	5920	0
203	20250304	173900	500345725	5920	5920	5920	5920	0
204	20250304	173800	500345725	5920	5920	5920	5920	0
205	20250304	173700	500345725	5920	5920	5920	5920	0
206	20250304	173600	500345725	5920	5920	5920	5920	0
207	20250304	173500	500345725	5920	5920	5920	5920	0
208	20250304	173400	500345725	5920	5920	5920	5920	0
209	20250304	173300	500345725	5920	5920	5920	5920	0
210	20250304	173200	500345725	5920	5920	5920	5920	0
211	20250304	173100	500345725	5920	5920	5920	5920	0
212	20250304	173000	500345725	5920	5920	5920	5920	4393
213	20250304	172900	500345725	5920	5920	5920	5920	0
214	20250304	172800	500345725	5920	5920	5920	5920	0
215	20250304	172700	500345725	5920	5920	5920	5920	0
216	20250304	172600	500345725	5920	5920	5920	5920	0
217	20250304	172500	500345725	5920	5920	5920	5920	0
218	20250304	172400	500345725	5920	5920	5920	5920	0
219	20250304	172300	500345725	5920	5920	5920	5920	0
220	20250304	172200	500345725	5920	5920	5920	5920	0
221	20250304	172100	500345725	5920	5920	5920	5920	0
222	20250304	172000	500345725	5920	5920	5920	5920	0
223	20250304	171900	500345725	5920	5920	5920	5920	0
224	20250304	171800	500345725	5920	5920	5920	5920	0
225	20250304	171700	500345725	5920	5920	5920	5920	0
226	20250304	171600	500345725	5920	5920	5920	5920	0
227	20250304	171500	500345725	5920	5920	5920	5920	0
228	20250304	171400	500345725	5920	5920	5920	5920	0
229	20250304	171300	500345725	5920	5920	5920	5920	0
230	20250304	171200	500345725	5920	5920	5920	5920	0
231	20250304	171100	500345725	5920	5920	5920	5920	0
232	20250304	171000	500345725	5920	5920	5920	5920	0
233	20250304	170900	500345725	5920	5920	5920	5920	0
234	20250304	170800	500345725	5920	5920	5920	5920	0
235	20250304	170700	500345725	5920	5920	5920	5920	0
236	20250304	170600	500345725	5920	5920	5920	5920	0
237	20250304	170500	500345725	5920	5920	5920	5920	0
238	20250304	170400	500345725	5920	5920	5920	5920	0
239	20250304	170300	500345725	5920	5920	5920	5920	0
240	20250304	170200	500345725	5920	5920	5920	5920	0
241	20250304	170100	500345725	5920	5920	5920	5920	0
242	20250304	170000	500345725	5920	5920	5920	5920	4393
243	20250304	165900	500345725	5920	5920	5920	5920	0
244	20250304	165800	500345725	5920	5920	5920	5920	0
245	20250304	165700	500345725	5920	5920	5920	5920	0
246	20250304	165600	500345725	5920	5920	5920	5920	0
247	20250304	165500	500345725	5920	5920	5920	5920	0
248	20250304	165400	500345725	5920	5920	5920	5920	0
249	20250304	165300	500345725	5920	5920	5920	5920	0
250	20250304	165200	500345725	5920	5920	5920	5920	0
251	20250304	165100	500345725	5920	5920	5920	5920	0
252	20250304	165000	500345725	5920	5920	5920	5920	0
253	20250304	164900	500345725	5920	5920	5920	5920	0
254	20250304	164800	500345725	5920	5920	5920	5920	0
255	20250304	164700	500345725	5920	5920	5920	5920	0
256	20250304	164600	500345725	5920	5920	5920	5920	0
257	20250304	164500	500345725	5920	5920	5920	5920	0
258	20250304	164400	500345725	5920	5920	5920	5920	0
259	20250304	164300	500345725	5920	5920	5920	5920	0
260	20250304	164200	500345725	5920	5920	5920	5920	0
261	20250304	164100	500345725	5920	5920	5920	5920	0
262	20250304	164000	500345725	5920	5920	5920	5920	0
263	20250304	163900	500345725	5920	5920	5920	5920	0
264	20250304	163800	500345725	5920	5920	5920	5920	0
265	20250304	163700	500345725	5920	5920	5920	5920	0
266	20250304	163600	500345725	5920	5920	5920	5920	0
267	20250304	163500	500345725	5920	5920	5920	5920	0
268	20250304	163400	500345725	5920	5920	5920	5920	0
269	20250304	163300	500345725	5920	5920	5920	5920	0
270	20250304	163200	500345725	5920	5920	5920	5920	0
271	20250304	163100	500345725	5920	5920	5920	5920	0
272	20250304	163000	500345725	5920	5920	5920	5920	4393
273	20250304	162900	500345725	5920	5920	5920	5920	0
274	20250304	162800	500345725	5920	5920	5920	5920	0
275	20250304	162700	500345725	5920	5920	5920	5920	0
276	20250304	162600	500345725	5920	5920	5920	5920	0
277	20250304	162500	500345725	5920	5920	5920	5920	0
278	20250304	162400	500345725	5920	5920	5920	5920	0
279	20250304	162300	500345725	5920	5920	5920	5920	0
280	20250304	162200	500345725	5920	5920	5920	5920	0
281	20250304	162100	500345725	5920	5920	5920	5920	0
282	20250304	162000	500345725	5920	5920	5920	5920	0
283	20250304	161900	500345725	5920	5920	5920	5920	0
284	20250304	161800	500345725	5920	5920	5920	5920	0
285	20250304	161700	500345725	5920	5920	5920	5920	0
286	20250304	161600	500345725	5920	5920	5920	5920	0
287	20250304	161500	500345725	5920	5920	5920	5920	0
288	20250304	161400	500345725	5920	5920	5920	5920	0
289	20250304	161300	500345725	5920	5920	5920	5920	0
290	20250304	161200	500345725	5920	5920	5920	5920	0
291	20250304	161100	500345725	5920	5920	5920	5920	0
292	20250304	161000	500345725	5920	5920	5920	5920	0
293	20250304	160900	500345725	5920	5920	5920	5920	0
294	20250304	160800	500345725	5920	5920	5920	5920	0
295	20250304	160700	500345725	5920	5920	5920	5920	0
296	20250304	160600	500345725	5920	5920	5920	5920	0
297	20250304	160500	500345725	5920	5920	5920	5920	0
298	20250304	160400	500345725	5920	5920	5920	5920	0
299	20250304	160300	500345725	5920	5920	5920	5920	0
300	20250304	160200	500345725	5920	5920	5920	5920	0
301	20250304	160100	500345725	5920	5920	5920	5920	0
302	20250304	160000	500345725	5920	5920	5920	5920	4393
303	20250304	155900	500345725	5920	5920	5920	5920	0
304	20250304	155800	500345725	5920	5920	5920	5920	0
305	20250304	155700	500345725	5920	5920	5920	5920	0
306	20250304	155600	500345725	5920	5920	5920	5920	0
307	20250304	155500	500345725	5920	5920	5920	5920	0
308	20250304	155400	500345725	5920	5920	5920	5920	0
309	20250304	155300	500345725	5920	5920	5920	5920	0
310	20250304	155200	500345725	5920	5920	5920	5920	0
311	20250304	155100	500345725	5920	5920	5920	5920	0
312	20250304	155000	500345725	5920	5920	5920	5920	0
313	20250304	154900	500345725	5920	5920	5920	5920	0
314	20250304	154800	500345725	5920	5920	5920	5920	0
315	20250304	154700	500345725	5920	5920	5920	5920	0
316	20250304	154600	500345725	5920	5920	5920	5920	0
317	20250304	154500	500345725	5920	5920	5920	5920	0
318	20250304	154400	500345725	5920	5920	5920	5920	0
319	20250304	154300	500345725	5920	5920	5920	5920	0
320	20250304	154200	500345725	5920	5920	5920	5920	0
321	20250304	154100	500345725	5920	5920	5920	5920	0
322	20250304	154000	500345725	5920	5920	5920	5920	0
323	20250304	153900	500345725	5920	5920	5920	5920	0
324	20250304	153800	500345725	5920	5920	5920	5920	0
325	20250304	153700	500345725	5920	5920	5920	5920	0
326	20250304	153600	500345725	5920	5920	5920	5920	0
327	20250304	153500	500345725	5920	5920	5920	5920	0
328	20250304	153400	500345725	5920	5920	5920	5920	0
329	20250304	153300	500345725	5920	5920	5920	5920	0
330	20250304	153200	500345725	5920	5920	5920	5920	0
331	20250304	153100	500345725	5920	5920	5920	5920	0
332	20250304	153000	500345725	5920	5920	5920	5920	8786
333	20250304	152900	474339165	5930	5930	5930	5930	0
334	20250304	152800	474339165	5930	5930	5930	5930	0
335	20250304	152700	474339165	5930	5930	5930	5930	0
336	20250304	152600	474339165	5930	5930	5930	5930	0
337	20250304	152500	474339165	5930	5930	5930	5930	0
338	20250304	152400	474339165	5930	5930	5930	5930	0
339	20250304	152300	474339165	5930	5930	5930	5930	0
340	20250304	152200	474339165	5930	5930	5930	5930	0
341	20250304	152100	474339165	5930	5930	5930	5930	0
342	20250304	152000	474339165	5930	5930	5930	5930	0
343	20250304	151900	474339165	5930	5930	5930	5920	1236
344	20250304	151800	467009805	5940	5930	5940	5930	192
345	20250304	151700	465871235	5930	5940	5940	5930	602
346	20250304	151600	462298925	5950	5970	5970	5940	89
347	20250304	151500	461769655	5930	5940	5980	5920	1650
348	20250304	151400	451983695	5940	5980	5980	5940	9634
349	20250304	151300	394699445	5990	5980	5990	5980	537
350	20250304	151200	391488025	5980	5980	5980	5980	183
351	20250304	151100	390393685	5990	5990	5990	5990	1796
352	20250304	151000	379635645	6000	6000	6000	6000	50
353	20250304	150900	379335645	6000	6000	6000	6000	1
354	20250304	150800	379329645	6000	6000	6000	6000	166
355	20250304	150700	378333645	6000	5990	6000	5990	31
356	20250304	150600	378147895	6000	6000	6000	6000	1001
357	20250304	150500	372141895	6000	6000	6000	6000	1
358	20250304	150400	372135895	6000	6000	6000	6000	0
359	20250304	150300	372135895	6000	6000	6000	6000	0
360	20250304	150200	372135895	6000	6000	6000	6000	0
361	20250304	150100	372135895	6000	6000	6000	6000	15
362	20250304	150000	372045895	6000	6010	6010	6000	9
363	20250304	145900	371991885	6000	6000	6000	6000	0
364	20250304	145800	371991885	6000	5980	6000	5980	946
365	20250304	145700	366318805	5990	5990	5995	5990	232
366	20250304	145600	364928965	5990	5990	5990	5990	0
367	20250304	145500	364928965	5990	5990	5990	5990	0
368	20250304	145400	364928965	5990	5990	5990	5990	1
369	20250304	145300	364922975	5985	5985	5985	5985	0
370	20250304	145200	364922975	5985	5985	5985	5985	20
371	20250304	145100	364803275	5990	5990	5990	5990	0
372	20250304	145000	364803275	5990	5980	5990	5980	416
373	20250304	144900	362311955	5980	5980	5980	5980	199
374	20250304	144800	361121935	5980	5980	5980	5980	0
375	20250304	144700	361121935	5980	5970	5980	5970	160
376	20250304	144600	360166595	5980	5980	5980	5980	0
377	20250304	144500	360166595	5980	5980	5980	5980	4
378	20250304	144400	360142675	5990	5990	5990	5990	2
379	20250304	144300	360130695	5980	5980	5980	5980	3
380	20250304	144200	360112755	5980	5980	5980	5980	0
381	20250304	144100	360112755	5980	5980	5980	5980	0
382	20250304	144000	360112755	5980	5980	5980	5980	0
383	20250304	143900	360112755	5980	5980	5980	5980	0
384	20250304	143800	360112755	5980	5980	5980	5980	0
385	20250304	143700	360112755	5980	5980	5980	5980	155
386	20250304	143600	359185855	5980	5980	5980	5980	0
387	20250304	143500	359185855	5980	5970	5980	5970	103
388	20250304	143400	358570015	5990	5970	5990	5970	48
389	20250304	143300	358283395	5970	5980	5980	5970	1105
390	20250304	143200	351686515	5985	5980	5985	5980	56
391	20250304	143100	351351590	5980	5980	5980	5980	530
392	20250304	143000	348182190	5980	5980	5980	5980	0
393	20250304	142900	348182190	5980	5980	5980	5980	0
394	20250304	142800	348182190	5980	5980	5980	5980	0
395	20250304	142700	348182190	5980	5980	5980	5980	31
396	20250304	142600	347996810	5980	5980	5980	5980	0
397	20250304	142500	347996810	5980	5980	5980	5980	33
398	20250304	142400	347799470	5990	5990	5990	5990	70
399	20250304	142300	347380170	5980	5980	5980	5980	0
400	20250304	142200	347380170	5980	5980	5980	5980	92
401	20250304	142100	346830010	5990	5990	5990	5990	163
402	20250304	142000	345853640	5980	5980	5980	5980	171
403	20250304	141900	344831060	5990	5990	5990	5990	10
404	20250304	141800	344771160	5990	5990	5990	5990	0
405	20250304	141700	344771160	5990	5990	5990	5990	6
406	20250304	141600	344735220	6000	6000	6000	6000	0
407	20250304	141500	344735220	6000	6000	6000	6000	0
408	20250304	141400	344735220	6000	6000	6000	6000	0
409	20250304	141300	344735220	6000	5990	6000	5990	4
410	20250304	141200	344711240	5980	5980	5980	5980	0
411	20250304	141100	344711240	5980	5980	5980	5980	1
412	20250304	141000	344705260	5980	5980	5980	5980	2
413	20250304	140900	344693300	6000	6000	6000	6000	0
414	20250304	140800	344693300	6000	6000	6000	6000	0
415	20250304	140700	344693300	6000	6000	6000	6000	1
416	20250304	140600	344687300	5990	5990	5990	5990	244
417	20250304	140500	343225740	5990	5990	5990	5990	0
418	20250304	140400	343225740	5990	5990	5990	5990	353
419	20250304	140300	341111270	5970	5970	5970	5970	589
420	20250304	140200	337594940	5980	5980	5980	5980	276
421	20250304	140100	335944460	6000	6000	6000	6000	0
422	20250304	140000	335944460	6000	6000	6000	6000	1
423	20250304	135900	335938460	5970	5970	5970	5970	150
424	20250304	135800	335042960	5970	5970	5970	5970	1
425	20250304	135700	335036990	5990	5990	5990	5990	0
426	20250304	135600	335036990	5990	5990	5990	5990	380
427	20250304	135500	332760790	5980	5980	5980	5980	158
428	20250304	135400	331815950	5990	5990	5990	5990	0
429	20250304	135300	331815950	5990	5990	5990	5990	220
430	20250304	135200	330498150	6000	6000	6000	6000	500
431	20250304	135100	327498150	5970	5970	5970	5970	110
432	20250304	135000	326841450	6000	6000	6000	6000	886
433	20250304	134900	321525450	6010	6010	6010	6010	0
434	20250304	134800	321525450	6010	6010	6010	6010	1
435	20250304	134700	321519440	5980	5990	5990	5980	601
436	20250304	134600	317925450	6000	5980	6000	5980	4
437	20250304	134500	317901470	6000	6000	6000	6000	2
438	20250304	134400	317889470	5980	5980	5980	5980	0
439	20250304	134300	317889470	5980	5980	5980	5980	0
440	20250304	134200	317889470	5980	5980	5980	5980	995
441	20250304	134100	311939370	5990	5990	5990	5990	0
442	20250304	134000	311939370	5990	6000	6000	5990	15
443	20250304	133900	311849420	6010	6010	6010	6010	50
444	20250304	133800	311548920	6010	5990	6010	5990	392
445	20250304	133700	309200820	6010	6010	6010	6010	0
446	20250304	133600	309200820	6010	6010	6010	6010	0
447	20250304	133500	309200820	6010	6010	6010	6010	1
448	20250304	133400	309194810	5990	5990	5990	5990	1
449	20250304	133300	309188820	6010	6010	6010	6010	2
450	20250304	133200	309176800	6010	6010	6010	6010	0
451	20250304	133100	309176800	6010	6010	6010	6010	2
452	20250304	133000	309164780	6010	6010	6010	6010	2
453	20250304	132900	309152760	6000	6000	6000	6000	239
454	20250304	132800	307718760	6000	6000	6000	6000	120
455	20250304	132700	306998760	6000	6000	6000	6000	3
456	20250304	132600	306980760	6000	6000	6000	6000	0
457	20250304	132500	306980760	6000	6000	6000	6000	0
458	20250304	132400	306980760	6000	6000	6000	6000	0
459	20250304	132300	306980760	6000	5990	6000	5990	197
460	20250304	132200	305800690	5990	5990	5990	5990	355
461	20250304	132100	303674240	6000	5990	6000	5990	14
462	20250304	132000	303590370	6000	6000	6000	6000	0
463	20250304	131900	303590370	6000	6000	6000	6000	6
464	20250304	131800	303554370	5990	5990	5990	5990	0
465	20250304	131700	303554370	5990	5990	5990	5990	1
466	20250304	131600	303548380	6000	6000	6000	6000	0
467	20250304	131500	303548380	6000	5990	6000	5990	6
468	20250304	131400	303512430	5990	5990	5990	5990	0
469	20250304	131300	303512430	5990	6000	6000	5990	3
470	20250304	131200	303494450	6000	6000	6000	6000	0
471	20250304	131100	303494450	6000	6000	6000	6000	100
472	20250304	131000	302894450	6000	6000	6000	6000	10
473	20250304	130900	302834450	6000	6000	6000	6000	4
474	20250304	130800	302810450	5980	5990	5990	5980	450
475	20250304	130700	300118920	6010	6000	6010	6000	473
476	20250304	130600	297280910	6000	6000	6000	6000	0
477	20250304	130500	297280910	6000	6000	6000	6000	0
478	20250304	130400	297280910	6000	5990	6000	5990	3
479	20250304	130300	297262930	5990	5990	5990	5990	0
480	20250304	130200	297262930	5990	5990	5990	5990	2
481	20250304	130100	297250950	5980	5980	5980	5980	7
482	20250304	130000	297209090	6000	5995	6000	5995	2
483	20250304	125900	297197095	6000	6000	6000	6000	649
484	20250304	125800	293303095	5990	5980	5990	5980	2007
485	20250304	125700	281283225	5980	5970	5980	5970	140
486	20250304	125600	280447355	5970	5970	5970	5970	2
487	20250304	125500	280435415	5980	5980	5980	5980	0
488	20250304	125400	280435415	5980	5980	5980	5980	0
489	20250304	125300	280435415	5980	5960	5980	5950	31
490	20250304	125200	280250835	5980	5980	5980	5980	0
491	20250304	125100	280250835	5980	5980	5980	5980	10
492	20250304	125000	280191035	5980	5980	5980	5980	0
493	20250304	124900	280191035	5980	5980	5980	5980	0
494	20250304	124800	280191035	5980	5980	5980	5980	1
495	20250304	124700	280185055	5950	5950	5950	5950	100
496	20250304	124600	279590055	5980	5980	5980	5980	0
497	20250304	124500	279590055	5980	5980	5980	5980	1
498	20250304	124400	279584075	5960	5960	5960	5960	0
499	20250304	124300	279584075	5960	5960	5960	5960	0
500	20250304	124200	279584075	5960	5960	5960	5960	0
501	20250304	124100	279584075	5960	5960	5960	5960	103
502	20250304	124000	278970195	5980	5960	5980	5960	111
503	20250304	123900	278308615	5990	5960	5990	5960	107
504	20250304	123800	277670835	5990	5960	5990	5950	99
505	20250304	123700	277080715	5960	5960	5990	5960	2212
506	20250304	123600	263897165	5970	5970	5970	5970	69
507	20250304	123500	263485235	5970	5980	5980	5970	3200
508	20250304	123400	244380185	6000	6000	6000	6000	4
509	20250304	123300	244356185	5970	5980	5980	5970	900
510	20250304	123200	238976175	6000	6000	6000	6000	0
511	20250304	123100	238976175	6000	6000	6000	6000	0
512	20250304	123000	238976175	6000	6000	6000	6000	0
513	20250304	122900	238976175	6000	5980	6000	5980	701
514	20250304	122800	234784175	5980	5980	5980	5980	580
515	20250304	122700	231315775	5980	5980	5980	5980	330
516	20250304	122600	229342375	5980	5980	5980	5980	330
517	20250304	122500	227368975	6020	5980	6020	5980	2
518	20250304	122400	227356975	5980	6010	6010	5980	1704
519	20250304	122300	217162915	5990	5990	5990	5990	105
520	20250304	122200	216533965	6010	6010	6010	6010	1
521	20250304	122100	216527955	6010	6010	6010	6010	4
522	20250304	122000	216503915	5980	5980	5980	5980	0
523	20250304	121900	216503915	5980	5980	5980	5980	0
524	20250304	121800	216503915	5980	6020	6020	5980	580
525	20250304	121700	213031235	6020	6020	6020	6020	0
526	20250304	121600	213031235	6020	6020	6020	5990	27
527	20250304	121500	212869445	5990	6000	6000	5990	2312
528	20250304	121400	199018705	6040	6040	6040	6040	0
529	20250304	121300	199018705	6040	6040	6040	6040	0
530	20250304	121200	199018705	6040	6040	6040	6040	0
531	20250304	121100	199018705	6040	6040	6040	6040	0
532	20250304	121000	199018705	6040	6040	6040	6040	0
533	20250304	120900	199018705	6040	6040	6040	6040	0
534	20250304	120800	199018705	6040	6040	6040	6040	1
535	20250304	120700	199012665	6000	6040	6040	6000	1732
536	20250304	120600	188620585	6010	6010	6010	6010	10
537	20250304	120500	188560485	6040	6040	6040	6040	0
538	20250304	120400	188560485	6040	6040	6040	6040	0
539	20250304	120300	188560485	6040	6040	6040	6040	2
540	20250304	120200	188548405	6010	6010	6010	6010	30
541	20250304	120100	188368105	6010	6010	6010	6010	70
542	20250304	120000	187947405	6010	6010	6010	6010	910
543	20250304	115900	182478305	6040	6040	6040	6040	100
544	20250304	115800	181874305	6040	6010	6040	6010	6
545	20250304	115700	181838215	6020	6020	6020	6020	200
546	20250304	115600	180634215	6020	6020	6020	6020	0
547	20250304	115500	180634215	6020	6020	6020	6020	3
548	20250304	115400	180616155	6020	6010	6020	6010	53
549	20250304	115300	180297155	6020	6020	6020	6010	1213
550	20250304	115200	172999755	6020	6020	6020	6020	0
551	20250304	115100	172999755	6020	6020	6020	6020	12
552	20250304	115000	172927515	6040	6040	6040	6040	0
553	20250304	114900	172927515	6040	6040	6040	6040	0
554	20250304	114800	172927515	6040	6040	6040	6040	0
555	20250304	114700	172927515	6040	6040	6040	6040	0
556	20250304	114600	172927515	6040	6040	6040	6040	4
557	20250304	114500	172903355	6020	6020	6020	6020	0
558	20250304	114400	172903355	6020	6030	6030	6020	39
559	20250304	114300	172668555	6040	6040	6040	6040	0
560	20250304	114200	172668555	6040	6040	6040	6040	1
561	20250304	114100	172662515	6050	6050	6050	6050	0
562	20250304	114000	172662515	6050	6050	6050	6050	0
563	20250304	113900	172662515	6050	6050	6050	6050	0
564	20250304	113800	172662515	6050	6050	6050	6050	0
565	20250304	113700	172662515	6050	6050	6050	6050	0
566	20250304	113600	172662515	6050	6050	6050	6050	0
567	20250304	113500	172662515	6050	6050	6050	6050	1
568	20250304	113400	172656465	6020	6020	6020	6020	21
569	20250304	113300	172530045	6050	6050	6050	6050	0
570	20250304	113200	172530045	6050	6050	6050	6050	1
571	20250304	113100	172523995	6040	6040	6040	6040	2
572	20250304	113000	172511915	6050	6050	6050	6050	2
573	20250304	112900	172499815	6020	6020	6020	6020	0
574	20250304	112800	172499815	6020	6020	6020	6020	0
575	20250304	112700	172499815	6020	6030	6030	6020	500
576	20250304	112600	169489795	6030	6030	6030	6030	50
577	20250304	112500	169188295	6030	6030	6030	6030	0
578	20250304	112400	169188295	6030	6030	6030	6030	0
579	20250304	112300	169188295	6030	6030	6030	6030	0
580	20250304	112200	169188295	6030	6030	6030	6030	0
581	20250304	112100	169188295	6030	6030	6030	6030	0
582	20250304	112000	169188295	6030	6030	6030	6030	0
583	20250304	111900	169188295	6030	6030	6030	6030	0
584	20250304	111800	169188295	6030	6030	6030	6020	4
585	20250304	111700	169164185	6050	6050	6050	6050	0
586	20250304	111600	169164185	6050	6050	6050	6050	0
587	20250304	111500	169164185	6050	6050	6050	6050	0
588	20250304	111400	169164185	6050	6050	6050	6050	0
589	20250304	111300	169164185	6050	6050	6050	6050	0
590	20250304	111200	169164185	6050	6050	6050	6050	0
591	20250304	111100	169164185	6050	6050	6050	6050	1
592	20250304	111000	169158135	6010	6020	6020	6010	342
593	20250304	110900	167102255	6050	6040	6050	6030	3
594	20250304	110800	167084135	6050	6050	6050	6050	1
595	20250304	110700	167078085	6050	6050	6050	6050	0
596	20250304	110600	167078085	6050	6050	6050	6050	1
597	20250304	110500	167072035	6040	6040	6040	6040	5
598	20250304	110400	167041835	6030	6030	6030	6030	0
599	20250304	110300	167041835	6030	6030	6030	6030	0
600	20250304	110200	167041835	6030	6030	6030	6030	0
601	20250304	110100	167041835	6030	6030	6030	6030	0
602	20250304	110000	167041835	6030	6030	6030	6030	0
603	20250304	105900	167041835	6030	6030	6030	6030	0
604	20250304	105800	167041835	6030	6030	6030	6030	0
605	20250304	105700	167041835	6030	6030	6030	6030	160
606	20250304	105600	166077035	6040	6040	6040	6040	0
607	20250304	105500	166077035	6040	6040	6040	6040	0
608	20250304	105400	166077035	6040	6040	6040	6040	0
609	20250304	105300	166077035	6040	6020	6040	6010	664
610	20250304	105200	162080465	6020	6020	6020	6020	369
611	20250304	105100	159859085	6030	6030	6030	6030	0
612	20250304	105000	159859085	6030	6030	6030	6030	0
613	20250304	104900	159859085	6030	6030	6030	6030	0
614	20250304	104800	159859085	6030	6030	6030	6030	0
615	20250304	104700	159859085	6030	6030	6030	6030	0
616	20250304	104600	159859085	6030	6030	6030	6030	1
617	20250304	104500	159853055	6010	6010	6010	6010	63
618	20250304	104400	159474425	6030	6030	6030	6030	1
619	20250304	104300	159468395	6030	6030	6030	6030	0
620	20250304	104200	159468395	6030	6030	6030	6030	0
621	20250304	104100	159468395	6030	6030	6030	6030	3
622	20250304	104000	159450305	6010	6010	6010	6010	0
623	20250304	103900	159450305	6010	6010	6010	6010	111
624	20250304	103800	158783195	6010	6010	6010	6010	0
625	20250304	103700	158783195	6010	6000	6010	6000	556
626	20250304	103600	155445195	6040	6040	6040	6040	0
627	20250304	103500	155445195	6040	6040	6040	6040	0
628	20250304	103400	155445195	6040	6040	6040	6010	299
629	20250304	103300	153648145	6010	6010	6010	6010	393
630	20250304	103200	151286215	6020	6020	6020	6020	30
631	20250304	103100	151105615	6050	6050	6050	6050	0
632	20250304	103000	151105615	6050	6050	6050	6050	0
633	20250304	102900	151105615	6050	6010	6050	6010	122
634	20250304	102800	150372355	6010	6010	6010	6010	1
635	20250304	102700	150366345	6030	6040	6040	6020	1011
636	20250304	102600	144277285	6060	6060	6060	6060	0
637	20250304	102500	144277285	6060	6050	6060	6050	11
638	20250304	102400	144210635	6060	6060	6060	6060	0
639	20250304	102300	144210635	6060	6060	6060	6060	0
640	20250304	102200	144210635	6060	6060	6060	6060	0
641	20250304	102100	144210635	6060	6060	6060	6060	0
642	20250304	102000	144210635	6060	6060	6060	6060	0
643	20250304	101900	144210635	6060	6060	6060	6060	1
644	20250304	101800	144204575	6060	6060	6060	6060	8
645	20250304	101700	144156095	6060	6060	6060	6060	0
646	20250304	101600	144156095	6060	6060	6060	6060	21
647	20250304	101500	144028835	6060	6060	6060	6060	0
648	20250304	101400	144028835	6060	6060	6060	6060	0
649	20250304	101300	144028835	6060	6060	6060	6060	0
650	20250304	101200	144028835	6060	6060	6060	6060	0
651	20250304	101100	144028835	6060	6060	6060	6060	0
652	20250304	101000	144028835	6060	6060	6060	6060	0
653	20250304	100900	144028835	6060	6060	6060	6060	0
654	20250304	100800	144028835	6060	6060	6060	6060	0
655	20250304	100700	144028835	6060	6060	6060	6060	0
656	20250304	100600	144028835	6060	6060	6060	6060	0
657	20250304	100500	144028835	6060	6060	6060	6060	1
658	20250304	100400	144022775	6060	6060	6060	6060	0
659	20250304	100300	144022775	6060	6060	6060	6060	0
660	20250304	100200	144022775	6060	6040	6080	6030	131
661	20250304	100100	143231695	6040	6040	6040	6040	0
662	20250304	100000	143231695	6040	6070	6070	6040	21
663	20250304	095900	143104825	6050	6050	6050	6050	120
664	20250304	095800	142378825	6050	6050	6050	6050	0
665	20250304	095700	142378825	6050	6070	6070	6050	16
666	20250304	095600	142282005	6070	6070	6070	6070	6
667	20250304	095500	142245585	6070	6070	6070	6070	0
668	20250304	095400	142245585	6070	6070	6070	6070	0
669	20250304	095300	142245585	6070	6070	6070	6070	0
670	20250304	095200	142245585	6070	6070	6070	6070	1
671	20250304	095100	142239515	6060	6060	6060	6060	33
672	20250304	095000	142039535	6070	6070	6070	6070	0
673	20250304	094900	142039535	6070	6070	6070	6070	0
674	20250304	094800	142039535	6070	6070	6070	6070	1
675	20250304	094700	142033465	6040	6040	6040	6040	2
676	20250304	094600	142021385	6040	6040	6040	6040	87
677	20250304	094500	141495905	6050	6040	6050	6040	50
678	20250304	094400	141193455	6050	6030	6050	6030	94
679	20250304	094300	140626615	6030	6030	6030	6030	34
680	20250304	094200	140421595	6030	6020	6030	6020	4
681	20250304	094100	140397505	6020	6030	6030	6020	141
682	20250304	094000	139547785	6030	6030	6030	6030	0
683	20250304	093900	139547785	6030	6030	6030	6030	0
684	20250304	093800	139547785	6030	6030	6030	6030	10
685	20250304	093700	139487485	6030	6020	6030	6020	10
686	20250304	093600	139427235	6030	6040	6040	6030	185
687	20250304	093500	138310655	6040	6040	6040	6040	54
688	20250304	093400	137984495	6040	6030	6040	6030	985
689	20250304	093300	132044935	6030	6030	6030	6030	0
690	20250304	093200	132044935	6030	6030	6030	6030	0
691	20250304	093100	132044935	6030	6030	6030	6030	0
692	20250304	093000	132044935	6030	6030	6030	6030	1
693	20250304	092900	132038905	6030	6030	6030	6020	35
694	20250304	092800	131828065	6030	6030	6030	6030	0
695	20250304	092700	131828065	6030	6030	6030	6030	0
696	20250304	092600	131828065	6030	6030	6030	6030	50
697	20250304	092500	131526565	6040	6030	6040	6030	1434
698	20250304	092400	122879440	6030	6030	6030	6030	516
699	20250304	092300	119767960	6030	6030	6030	6030	1
700	20250304	092200	119761930	6020	6010	6020	6010	399
701	20250304	092100	117362330	6020	6020	6020	6010	284
702	20250304	092000	115655450	6010	5990	6010	5980	1103
703	20250304	091900	109056330	6020	6010	6020	6010	265
704	20250304	091800	107462030	5980	6030	6030	5980	104
705	20250304	091700	106840050	6010	5990	6010	5990	749
706	20250304	091600	102346050	5990	5980	6000	5960	3414
707	20250304	091500	81945200	5990	5990	6000	5990	68
708	20250304	091400	81537870	5990	5980	6000	5980	14
709	20250304	091300	81454020	6010	6000	6010	6000	8
710	20250304	091200	81405960	6010	5970	6010	5970	36
711	20250304	091100	81189840	6000	6000	6010	5980	262
712	20250304	091000	79618030	6000	6000	6000	6000	2
713	20250304	090900	79606030	6010	6000	6010	6000	480
714	20250304	090800	76725630	6000	6000	6015	6000	96
715	20250304	090700	76149600	6000	6000	6000	6000	1
716	20250304	090600	76143600	5995	5995	5995	5995	9
717	20250304	090500	76089645	5995	5950	5995	5940	1672
718	20250304	090400	66132870	5970	6010	6040	5950	6511
719	20250304	090300	27148450	6020	6070	6070	6020	4032
720	20250304	090200	2772170	6060	6080	6080	6060	215
721	20250304	090100	1468720	6090	6110	6110	6090	5
722	20250304	090000	1438200	6120	6120	6120	6120	235