KissMeData/011810/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185800	306054840	4130	4130	4130	4130	1281
3	20250304	185700	306054840	4130	4130	4130	4130	0
4	20250304	185600	306054840	4130	4130	4130	4130	0
5	20250304	185500	306054840	4130	4130	4130	4130	0
6	20250304	185400	306054840	4130	4130	4130	4130	0
7	20250304	185300	306054840	4130	4130	4130	4130	0
8	20250304	185200	306054840	4130	4130	4130	4130	0
9	20250304	185100	306054840	4130	4130	4130	4130	0
10	20250304	185000	306054840	4130	4130	4130	4130	0
11	20250304	184900	306054840	4130	4130	4130	4130	0
12	20250304	184800	306054840	4130	4130	4130	4130	0
13	20250304	184700	306054840	4130	4130	4130	4130	0
14	20250304	184600	306054840	4130	4130	4130	4130	0
15	20250304	184500	306054840	4130	4130	4130	4130	0
16	20250304	184400	306054840	4130	4130	4130	4130	0
17	20250304	184300	306054840	4130	4130	4130	4130	0
18	20250304	184200	306054840	4130	4130	4130	4130	0
19	20250304	184100	306054840	4130	4130	4130	4130	0
20	20250304	184000	306054840	4130	4130	4130	4130	0
21	20250304	183900	306054840	4130	4130	4130	4130	0
22	20250304	183800	306054840	4130	4130	4130	4130	0
23	20250304	183700	306054840	4130	4130	4130	4130	0
24	20250304	183600	306054840	4130	4130	4130	4130	0
25	20250304	183500	306054840	4130	4130	4130	4130	0
26	20250304	183400	306054840	4130	4130	4130	4130	0
27	20250304	183300	306054840	4130	4130	4130	4130	0
28	20250304	183200	306054840	4130	4130	4130	4130	0
29	20250304	183100	306054840	4130	4130	4130	4130	0
30	20250304	183000	306054840	4130	4130	4130	4130	0
31	20250304	182900	306054840	4130	4130	4130	4130	0
32	20250304	182800	306054840	4130	4130	4130	4130	1281
33	20250304	182700	306054840	4130	4130	4130	4130	0
34	20250304	182600	306054840	4130	4130	4130	4130	0
35	20250304	182500	306054840	4130	4130	4130	4130	0
36	20250304	182400	306054840	4130	4130	4130	4130	0
37	20250304	182300	306054840	4130	4130	4130	4130	0
38	20250304	182200	306054840	4130	4130	4130	4130	0
39	20250304	182100	306054840	4130	4130	4130	4130	0
40	20250304	182000	306054840	4130	4130	4130	4130	0
41	20250304	181900	306054840	4130	4130	4130	4130	0
42	20250304	181800	306054840	4130	4130	4130	4130	0
43	20250304	181700	306054840	4130	4130	4130	4130	0
44	20250304	181600	306054840	4130	4130	4130	4130	0
45	20250304	181500	306054840	4130	4130	4130	4130	0
46	20250304	181400	306054840	4130	4130	4130	4130	0
47	20250304	181300	306054840	4130	4130	4130	4130	0
48	20250304	181200	306054840	4130	4130	4130	4130	0
49	20250304	181100	306054840	4130	4130	4130	4130	0
50	20250304	181000	306054840	4130	4130	4130	4130	0
51	20250304	180900	306054840	4130	4130	4130	4130	0
52	20250304	180800	306054840	4130	4130	4130	4130	0
53	20250304	180700	306054840	4130	4130	4130	4130	0
54	20250304	180600	306054840	4130	4130	4130	4130	0
55	20250304	180500	306054840	4130	4130	4130	4130	0
56	20250304	180400	306054840	4130	4130	4130	4130	0
57	20250304	180300	306054840	4130	4130	4130	4130	0
58	20250304	180200	306054840	4130	4130	4130	4130	0
59	20250304	180100	306054840	4130	4130	4130	4130	0
60	20250304	180000	306054840	4130	4130	4130	4130	0
61	20250304	175900	306054840	4130	4130	4130	4130	0
62	20250304	175800	306054840	4130	4130	4130	4130	1281
63	20250304	175700	306054840	4130	4130	4130	4130	0
64	20250304	175600	306054840	4130	4130	4130	4130	0
65	20250304	175500	306054840	4130	4130	4130	4130	0
66	20250304	175400	306054840	4130	4130	4130	4130	0
67	20250304	175300	306054840	4130	4130	4130	4130	0
68	20250304	175200	306054840	4130	4130	4130	4130	0
69	20250304	175100	306054840	4130	4130	4130	4130	0
70	20250304	175000	306054840	4130	4130	4130	4130	0
71	20250304	174900	306054840	4130	4130	4130	4130	0
72	20250304	174800	306054840	4130	4130	4130	4130	0
73	20250304	174700	306054840	4130	4130	4130	4130	0
74	20250304	174600	306054840	4130	4130	4130	4130	0
75	20250304	174500	306054840	4130	4130	4130	4130	0
76	20250304	174400	306054840	4130	4130	4130	4130	0
77	20250304	174300	306054840	4130	4130	4130	4130	0
78	20250304	174200	306054840	4130	4130	4130	4130	0
79	20250304	174100	306054840	4130	4130	4130	4130	0
80	20250304	174000	306054840	4130	4130	4130	4130	0
81	20250304	173900	306054840	4130	4130	4130	4130	0
82	20250304	173800	306054840	4130	4130	4130	4130	0
83	20250304	173700	306054840	4130	4130	4130	4130	0
84	20250304	173600	306054840	4130	4130	4130	4130	0
85	20250304	173500	306054840	4130	4130	4130	4130	0
86	20250304	173400	306054840	4130	4130	4130	4130	0
87	20250304	173300	306054840	4130	4130	4130	4130	0
88	20250304	173200	306054840	4130	4130	4130	4130	0
89	20250304	173100	306054840	4130	4130	4130	4130	0
90	20250304	173000	306054840	4130	4130	4130	4130	0
91	20250304	172900	306054840	4130	4130	4130	4130	0
92	20250304	172800	306054840	4130	4130	4130	4130	1281
93	20250304	172700	306054840	4130	4130	4130	4130	0
94	20250304	172600	306054840	4130	4130	4130	4130	0
95	20250304	172500	306054840	4130	4130	4130	4130	0
96	20250304	172400	306054840	4130	4130	4130	4130	0
97	20250304	172300	306054840	4130	4130	4130	4130	0
98	20250304	172200	306054840	4130	4130	4130	4130	0
99	20250304	172100	306054840	4130	4130	4130	4130	0
100	20250304	172000	306054840	4130	4130	4130	4130	0
101	20250304	171900	306054840	4130	4130	4130	4130	0
102	20250304	171800	306054840	4130	4130	4130	4130	0
103	20250304	171700	306054840	4130	4130	4130	4130	0
104	20250304	171600	306054840	4130	4130	4130	4130	0
105	20250304	171500	306054840	4130	4130	4130	4130	0
106	20250304	171400	306054840	4130	4130	4130	4130	0
107	20250304	171300	306054840	4130	4130	4130	4130	0
108	20250304	171200	306054840	4130	4130	4130	4130	0
109	20250304	171100	306054840	4130	4130	4130	4130	0
110	20250304	171000	306054840	4130	4130	4130	4130	0
111	20250304	170900	306054840	4130	4130	4130	4130	0
112	20250304	170800	306054840	4130	4130	4130	4130	0
113	20250304	170700	306054840	4130	4130	4130	4130	0
114	20250304	170600	306054840	4130	4130	4130	4130	0
115	20250304	170500	306054840	4130	4130	4130	4130	0
116	20250304	170400	306054840	4130	4130	4130	4130	0
117	20250304	170300	306054840	4130	4130	4130	4130	0
118	20250304	170200	306054840	4130	4130	4130	4130	0
119	20250304	170100	306054840	4130	4130	4130	4130	0
120	20250304	170000	306054840	4130	4130	4130	4130	0
121	20250304	165900	306054840	4130	4130	4130	4130	0
122	20250304	165800	306054840	4130	4130	4130	4130	1281
123	20250304	165700	306054840	4130	4130	4130	4130	0
124	20250304	165600	306054840	4130	4130	4130	4130	0
125	20250304	165500	306054840	4130	4130	4130	4130	0
126	20250304	165400	306054840	4130	4130	4130	4130	0
127	20250304	165300	306054840	4130	4130	4130	4130	0
128	20250304	165200	306054840	4130	4130	4130	4130	0
129	20250304	165100	306054840	4130	4130	4130	4130	0
130	20250304	165000	306054840	4130	4130	4130	4130	0
131	20250304	164900	306054840	4130	4130	4130	4130	0
132	20250304	164800	306054840	4130	4130	4130	4130	0
133	20250304	164700	306054840	4130	4130	4130	4130	0
134	20250304	164600	306054840	4130	4130	4130	4130	0
135	20250304	164500	306054840	4130	4130	4130	4130	0
136	20250304	164400	306054840	4130	4130	4130	4130	0
137	20250304	164300	306054840	4130	4130	4130	4130	0
138	20250304	164200	306054840	4130	4130	4130	4130	0
139	20250304	164100	306054840	4130	4130	4130	4130	0
140	20250304	164000	306054840	4130	4130	4130	4130	0
141	20250304	163900	306054840	4130	4130	4130	4130	0
142	20250304	163800	306054840	4130	4130	4130	4130	0
143	20250304	163700	306054840	4130	4130	4130	4130	0
144	20250304	163600	306054840	4130	4130	4130	4130	0
145	20250304	163500	306054840	4130	4130	4130	4130	0
146	20250304	163400	306054840	4130	4130	4130	4130	0
147	20250304	163300	306054840	4130	4130	4130	4130	0
148	20250304	163200	306054840	4130	4130	4130	4130	0
149	20250304	163100	306054840	4130	4130	4130	4130	0
150	20250304	163000	306054840	4130	4130	4130	4130	0
151	20250304	162900	306054840	4130	4130	4130	4130	0
152	20250304	162800	306054840	4130	4130	4130	4130	1281
153	20250304	162700	306054840	4130	4130	4130	4130	0
154	20250304	162600	306054840	4130	4130	4130	4130	0
155	20250304	162500	306054840	4130	4130	4130	4130	0
156	20250304	162400	306054840	4130	4130	4130	4130	0
157	20250304	162300	306054840	4130	4130	4130	4130	0
158	20250304	162200	306054840	4130	4130	4130	4130	0
159	20250304	162100	306054840	4130	4130	4130	4130	0
160	20250304	162000	306054840	4130	4130	4130	4130	0
161	20250304	161900	306054840	4130	4130	4130	4130	0
162	20250304	161800	306054840	4130	4130	4130	4130	0
163	20250304	161700	306054840	4130	4130	4130	4130	0
164	20250304	161600	306054840	4130	4130	4130	4130	0
165	20250304	161500	306054840	4130	4130	4130	4130	0
166	20250304	161400	306054840	4130	4130	4130	4130	0
167	20250304	161300	306054840	4130	4130	4130	4130	0
168	20250304	161200	306054840	4130	4130	4130	4130	0
169	20250304	161100	306054840	4130	4130	4130	4130	0
170	20250304	161000	306054840	4130	4130	4130	4130	0
171	20250304	160900	306054840	4130	4130	4130	4130	0
172	20250304	160800	306054840	4130	4130	4130	4130	0
173	20250304	160700	306054840	4130	4130	4130	4130	0
174	20250304	160600	306054840	4130	4130	4130	4130	0
175	20250304	160500	306054840	4130	4130	4130	4130	0
176	20250304	160400	306054840	4130	4130	4130	4130	0
177	20250304	160300	306054840	4130	4130	4130	4130	0
178	20250304	160200	306054840	4130	4130	4130	4130	0
179	20250304	160100	306054840	4130	4130	4130	4130	0
180	20250304	160000	306054840	4130	4130	4130	4130	0
181	20250304	155900	306054840	4130	4130	4130	4130	0
182	20250304	155800	306054840	4130	4130	4130	4130	1281
183	20250304	155700	306054840	4130	4130	4130	4130	0
184	20250304	155600	306054840	4130	4130	4130	4130	0
185	20250304	155500	306054840	4130	4130	4130	4130	0
186	20250304	155400	306054840	4130	4130	4130	4130	0
187	20250304	155300	306054840	4130	4130	4130	4130	0
188	20250304	155200	306054840	4130	4130	4130	4130	0
189	20250304	155100	306054840	4130	4130	4130	4130	0
190	20250304	155000	306054840	4130	4130	4130	4130	0
191	20250304	154900	306054840	4130	4130	4130	4130	0
192	20250304	154800	306054840	4130	4130	4130	4130	0
193	20250304	154700	306054840	4130	4130	4130	4130	0
194	20250304	154600	306054840	4130	4130	4130	4130	0
195	20250304	154500	306054840	4130	4130	4130	4130	0
196	20250304	154400	306054840	4130	4130	4130	4130	0
197	20250304	154300	306054840	4130	4130	4130	4130	0
198	20250304	154200	306054840	4130	4130	4130	4130	0
199	20250304	154100	306054840	4130	4130	4130	4130	0
200	20250304	154000	306054840	4130	4130	4130	4130	0
201	20250304	153900	306054840	4130	4130	4130	4130	0
202	20250304	153800	306054840	4130	4130	4130	4130	0
203	20250304	153700	306054840	4130	4130	4130	4130	0
204	20250304	153600	306054840	4130	4130	4130	4130	0
205	20250304	153500	306054840	4130	4130	4130	4130	0
206	20250304	153400	306054840	4130	4130	4130	4130	0
207	20250304	153300	306054840	4130	4130	4130	4130	0
208	20250304	153200	306054840	4130	4130	4130	4130	0
209	20250304	153100	306054840	4130	4130	4130	4130	0
210	20250304	153000	306054840	4130	4130	4130	4130	1281
211	20250304	152900	300764310	4095	4095	4095	4095	0
212	20250304	152800	300764310	4095	4095	4095	4095	0
213	20250304	152700	300764310	4095	4095	4095	4095	0
214	20250304	152600	300764310	4095	4095	4095	4095	0
215	20250304	152500	300764310	4095	4095	4095	4095	0
216	20250304	152400	300764310	4095	4095	4095	4095	0
217	20250304	152300	300764310	4095	4095	4095	4095	0
218	20250304	152200	300764310	4095	4095	4095	4095	0
219	20250304	152100	300764310	4095	4095	4095	4095	0
220	20250304	152000	300764310	4095	4095	4095	4095	0
221	20250304	151900	300764310	4095	4095	4095	4080	180
222	20250304	151800	300027765	4095	4095	4095	4095	92
223	20250304	151700	299651025	4080	4080	4095	4080	270
224	20250304	151600	298549410	4080	4080	4080	4080	500
225	20250304	151500	296509410	4085	4085	4085	4080	302
226	20250304	151400	295276750	4085	4085	4085	4085	0
227	20250304	151300	295276750	4085	4090	4090	4085	164
228	20250304	151200	294606065	4095	4100	4100	4095	50
229	20250304	151100	294401115	4100	4100	4100	4100	51
230	20250304	151000	294192015	4100	4105	4105	4100	346
231	20250304	150900	292773365	4110	4110	4110	4110	0
232	20250304	150800	292773365	4110	4110	4110	4110	0
233	20250304	150700	292773365	4110	4105	4110	4105	92
234	20250304	150600	292395570	4100	4100	4100	4100	0
235	20250304	150500	292395570	4100	4100	4100	4100	31
236	20250304	150400	292268470	4100	4105	4105	4100	241
237	20250304	150300	291280140	4100	4100	4100	4100	0
238	20250304	150200	291280140	4100	4100	4100	4100	2301
239	20250304	150100	281846040	4100	4100	4100	4100	0
240	20250304	150000	281846040	4100	4100	4100	4100	0
241	20250304	145900	281846040	4100	4100	4100	4095	4
242	20250304	145800	281829645	4105	4080	4105	4080	150
243	20250304	145700	281217395	4105	4105	4105	4105	0
244	20250304	145600	281217395	4105	4105	4105	4105	50
245	20250304	145500	281012145	4080	4100	4100	4080	450
246	20250304	145400	279171690	4110	4110	4110	4110	4
247	20250304	145300	279155250	4110	4110	4110	4110	4
248	20250304	145200	279138810	4110	4110	4110	4110	11
249	20250304	145100	279093600	4110	4110	4110	4110	0
250	20250304	145000	279093600	4110	4115	4115	4110	50
251	20250304	144900	278887855	4115	4100	4115	4100	2
252	20250304	144800	278879640	4100	4100	4100	4100	350
253	20250304	144700	277444640	4115	4115	4115	4115	35
254	20250304	144600	277300615	4090	4090	4090	4090	0
255	20250304	144500	277300615	4090	4120	4120	4090	2
256	20250304	144400	277292405	4120	4120	4120	4120	0
257	20250304	144300	277292405	4120	4120	4120	4120	121
258	20250304	144200	276793885	4090	4125	4125	4090	3
259	20250304	144100	276781545	4125	4125	4125	4125	0
260	20250304	144000	276781545	4125	4125	4125	4125	3
261	20250304	143900	276769170	4125	4105	4125	4105	1000
262	20250304	143800	272650615	4105	4080	4105	4080	1085
263	20250304	143700	268200280	4080	4085	4085	4080	271
264	20250304	143600	267094595	4085	4080	4085	4080	26
265	20250304	143500	266988465	4080	4080	4080	4080	67
266	20250304	143400	266715105	4085	4085	4085	4085	10
267	20250304	143300	266674255	4085	4085	4085	4085	0
268	20250304	143200	266674255	4085	4085	4085	4085	100
269	20250304	143100	266265755	4085	4085	4085	4085	0
270	20250304	143000	266265755	4085	4085	4085	4085	246
271	20250304	142900	265260845	4090	4090	4090	4090	60
272	20250304	142800	265015445	4090	4090	4090	4090	33
273	20250304	142700	264880475	4090	4095	4095	4090	305
274	20250304	142600	263633000	4095	4095	4095	4095	193
275	20250304	142500	262842665	4105	4105	4105	4105	0
276	20250304	142400	262842665	4105	4105	4105	4105	0
277	20250304	142300	262842665	4105	4100	4105	4100	31
278	20250304	142200	262715560	4105	4105	4105	4105	0
279	20250304	142100	262715560	4105	4105	4105	4105	6
280	20250304	142000	262690930	4090	4090	4090	4090	1656
281	20250304	141900	255917890	4090	4090	4090	4090	17
282	20250304	141800	255848360	4085	4085	4085	4085	0
283	20250304	141700	255848360	4085	4085	4085	4085	0
284	20250304	141600	255848360	4085	4085	4085	4085	0
285	20250304	141500	255848360	4085	4085	4085	4085	6
286	20250304	141400	255823850	4090	4090	4090	4090	3
287	20250304	141300	255811580	4090	4090	4090	4090	0
288	20250304	141200	255811580	4090	4085	4090	4085	19
289	20250304	141100	255733960	4085	4085	4085	4085	82
290	20250304	141000	255398990	4085	4085	4085	4085	0
291	20250304	140900	255398990	4085	4085	4090	4075	807
292	20250304	140800	252106670	4085	4085	4085	4085	39
293	20250304	140700	251947355	4085	4085	4085	4085	0
294	20250304	140600	251947355	4085	4085	4085	4085	100
295	20250304	140500	251538855	4085	4100	4100	4085	1354
296	20250304	140400	245996755	4095	4095	4095	4095	20
297	20250304	140300	245914855	4095	4095	4095	4095	0
298	20250304	140200	245914855	4095	4095	4095	4095	2
299	20250304	140100	245906665	4095	4095	4095	4095	20
300	20250304	140000	245824765	4095	4095	4095	4095	0
301	20250304	135900	245824765	4095	4100	4100	4095	10
302	20250304	135800	245783790	4105	4105	4105	4105	1
303	20250304	135700	245779685	4105	4105	4105	4105	10
304	20250304	135600	245738635	4105	4105	4105	4105	1
305	20250304	135500	245734530	4105	4102	4105	4100	825
306	20250304	135400	242351898	4105	4105	4105	4105	250
307	20250304	135300	241325648	4105	4105	4105	4105	50
308	20250304	135200	241120398	4105	4105	4105	4105	44
309	20250304	135100	240939778	4105	4105	4105	4105	0
310	20250304	135000	240939778	4105	4105	4105	4105	210
311	20250304	134900	240077728	4105	4110	4110	4105	656
312	20250304	134800	237383398	4125	4125	4125	4125	0
313	20250304	134700	237383398	4125	4120	4125	4120	239
314	20250304	134600	236397773	4120	4115	4120	4115	49
315	20250304	134500	236195898	4120	4120	4120	4120	1
316	20250304	134400	236191778	4120	4120	4120	4120	1
317	20250304	134300	236187658	4120	4120	4120	4120	0
318	20250304	134200	236187658	4120	4115	4120	4115	141
319	20250304	134100	235607438	4115	4115	4115	4115	0
320	20250304	134000	235607438	4115	4115	4115	4115	0
321	20250304	133900	235607438	4115	4120	4120	4115	6
322	20250304	133800	235582743	4115	4120	4120	4115	102
323	20250304	133700	235163003	4120	4120	4120	4120	200
324	20250304	133600	234339003	4120	4120	4120	4120	84
325	20250304	133500	233992923	4110	4110	4110	4110	0
326	20250304	133400	233992923	4110	4115	4115	4110	194
327	20250304	133300	233194763	4120	4120	4120	4120	2
328	20250304	133200	233186523	4120	4120	4120	4120	0
329	20250304	133100	233186523	4120	4120	4120	4120	206
330	20250304	133000	232337803	4120	4115	4120	4115	11
331	20250304	132900	232292533	4110	4115	4115	4110	103
332	20250304	132800	231869193	4115	4115	4115	4115	1
333	20250304	132700	231865078	4120	4120	4120	4120	0
334	20250304	132600	231865078	4120	4120	4120	4120	0
335	20250304	132500	231865078	4120	4115	4120	4110	14
336	20250304	132400	231807438	4120	4120	4120	4120	33
337	20250304	132300	231671478	4120	4120	4120	4120	0
338	20250304	132200	231671478	4120	4120	4120	4120	221
339	20250304	132100	230760958	4120	4120	4120	4120	100
340	20250304	132000	230348958	4120	4120	4120	4120	42
341	20250304	131900	230175918	4120	4120	4120	4120	0
342	20250304	131800	230175918	4120	4120	4120	4120	0
343	20250304	131700	230175918	4120	4120	4120	4120	6
344	20250304	131600	230151198	4100	4100	4100	4100	0
345	20250304	131500	230151198	4100	4115	4115	4100	90
346	20250304	131400	229781558	4115	4115	4115	4115	1143
347	20250304	131300	225078113	4115	4115	4115	4115	206
348	20250304	131200	224230423	4110	4110	4110	4110	0
349	20250304	131100	224230423	4110	4115	4115	4110	851
350	20250304	131000	220730313	4115	4115	4115	4115	0
351	20250304	130900	220730313	4115	4115	4115	4115	1
352	20250304	130800	220726198	4100	4100	4100	4100	7
353	20250304	130700	220697498	4100	4100	4100	4100	0
354	20250304	130600	220697498	4100	4100	4100	4100	0
355	20250304	130500	220697498	4100	4100	4100	4100	100
356	20250304	130400	220287498	4100	4100	4100	4100	5
357	20250304	130300	220266998	4115	4115	4115	4115	5
358	20250304	130200	220246423	4115	4100	4115	4095	23
359	20250304	130100	220152213	4115	4115	4115	4115	0
360	20250304	130000	220152213	4115	4115	4115	4115	63
361	20250304	125900	219892968	4115	4115	4115	4115	3
362	20250304	125800	219880623	4115	4115	4115	4115	1
363	20250304	125700	219876508	4100	4100	4100	4100	0
364	20250304	125600	219876508	4100	4100	4100	4100	419
365	20250304	125500	218158608	4105	4105	4115	4105	13
366	20250304	125400	218105233	4105	4105	4105	4105	20
367	20250304	125300	218023133	4110	4110	4110	4110	24
368	20250304	125200	217924493	4110	4100	4110	4100	301
369	20250304	125100	216688623	4100	4100	4100	4100	0
370	20250304	125000	216688623	4100	4100	4100	4100	0
371	20250304	124900	216688623	4100	4100	4100	4100	0
372	20250304	124800	216688623	4100	4095	4100	4095	254
373	20250304	124700	215648488	4095	4095	4095	4095	0
374	20250304	124600	215648488	4095	4095	4095	4095	32
375	20250304	124500	215517448	4095	4095	4095	4095	30
376	20250304	124400	215394598	4095	4095	4095	4095	102
377	20250304	124300	214976908	4095	4095	4095	4095	0
378	20250304	124200	214976908	4095	4095	4095	4095	0
379	20250304	124100	214976908	4095	4095	4095	4095	266
380	20250304	124000	213887638	4095	4095	4095	4095	0
381	20250304	123900	213887638	4095	4100	4100	4095	17
382	20250304	123800	213817983	4100	4100	4100	4100	0
383	20250304	123700	213817983	4100	4100	4100	4100	1
384	20250304	123600	213813883	4100	4105	4105	4100	214
385	20250304	123500	212936473	4105	4105	4105	4105	0
386	20250304	123400	212936473	4105	4105	4105	4105	130
387	20250304	123300	212402823	4110	4110	4110	4110	20
388	20250304	123200	212320623	4110	4100	4110	4100	104
389	20250304	123100	211894213	4110	4110	4110	4110	15
390	20250304	123000	211832563	4115	4115	4115	4115	5
391	20250304	122900	211811988	4115	4110	4115	4110	767
392	20250304	122800	208659613	4110	4110	4110	4110	35
393	20250304	122700	208515763	4115	4115	4115	4115	0
394	20250304	122600	208515763	4115	4115	4115	4115	3
395	20250304	122500	208503418	4115	4115	4115	4115	242
396	20250304	122400	207507588	4115	4115	4115	4115	0
397	20250304	122300	207507588	4115	4095	4115	4085	204
398	20250304	122200	206672678	4115	4115	4115	4115	1
399	20250304	122100	206668563	4095	4095	4095	4095	2
400	20250304	122000	206660373	4095	4095	4095	4095	1
401	20250304	121900	206656278	4100	4100	4100	4100	501
402	20250304	121800	204602178	4100	4100	4100	4100	5
403	20250304	121700	204581678	4100	4100	4100	4100	0
404	20250304	121600	204581678	4100	4100	4100	4100	0
405	20250304	121500	204581678	4100	4100	4100	4100	1
406	20250304	121400	204577578	4115	4115	4115	4115	0
407	20250304	121300	204577578	4115	4115	4115	4115	0
408	20250304	121200	204577578	4115	4115	4115	4115	30
409	20250304	121100	204454128	4115	4115	4115	4115	0
410	20250304	121000	204454128	4115	4115	4115	4115	0
411	20250304	120900	204454128	4115	4115	4115	4115	1
412	20250304	120800	204450013	4115	4115	4115	4115	4
413	20250304	120700	204433553	4115	4115	4115	4115	2
414	20250304	120600	204425323	4115	4115	4115	4115	17
415	20250304	120500	204355368	4115	4115	4115	4115	1
416	20250304	120400	204351253	4115	4110	4115	4085	505
417	20250304	120300	202282043	4120	4110	4120	4110	55
418	20250304	120200	202055978	4120	4120	4120	4115	364
419	20250304	120100	200556448	4115	4110	4120	4105	18
420	20250304	120000	200482428	4110	4110	4110	4110	40
421	20250304	115900	200318028	4110	4110	4110	4110	1
422	20250304	115800	200313918	4110	4095	4110	4095	101
423	20250304	115700	199900308	4095	4110	4110	4095	3
424	20250304	115600	199888003	4095	4110	4110	4095	206
425	20250304	115500	199044378	4110	4110	4110	4110	1
426	20250304	115400	199040268	4110	4100	4120	4100	131
427	20250304	115300	198502848	4100	4120	4120	4100	335
428	20250304	115200	197127388	4120	4120	4120	4120	0
429	20250304	115100	197127388	4120	4120	4120	4120	0
430	20250304	115000	197127388	4120	4120	4120	4120	110
431	20250304	114900	196674188	4120	4120	4120	4120	11
432	20250304	114800	196628868	4120	4120	4120	4120	0
433	20250304	114700	196628868	4120	4100	4120	4100	1708
434	20250304	114600	189625868	4100	4085	4100	4085	4156
435	20250304	114500	172624443	4085	4085	4085	4085	0
436	20250304	114400	172624443	4085	4085	4085	4085	0
437	20250304	114300	172624443	4085	4090	4090	4085	211
438	20250304	114200	171761953	4090	4090	4090	4090	0
439	20250304	114100	171761953	4090	4090	4090	4090	11
440	20250304	114000	171716963	4090	4092	4095	4090	68
441	20250304	113900	171438831	4095	4095	4095	4095	0
442	20250304	113800	171438831	4095	4095	4095	4095	16
443	20250304	113700	171373311	4095	4095	4095	4095	0
444	20250304	113600	171373311	4095	4095	4095	4095	4
445	20250304	113500	171356931	4095	4095	4095	4095	0
446	20250304	113400	171356931	4095	4090	4095	4090	3
447	20250304	113300	171344656	4095	4095	4095	4095	2
448	20250304	113200	171336466	4095	4095	4095	4095	0
449	20250304	113100	171336466	4095	4095	4095	4095	11
450	20250304	113000	171291421	4095	4090	4095	4090	90
451	20250304	112900	170923316	4075	4090	4090	4075	32
452	20250304	112800	170792851	4090	4080	4090	4080	430
453	20250304	112700	169037901	4075	4075	4075	4075	27
454	20250304	112600	168927876	4080	4080	4080	4080	1
455	20250304	112500	168923796	4080	4080	4080	4080	1
456	20250304	112400	168919716	4080	4080	4080	4080	0
457	20250304	112300	168919716	4080	4075	4080	4075	708
458	20250304	112200	166031326	4070	4070	4070	4070	0
459	20250304	112100	166031326	4070	4070	4070	4070	117
460	20250304	112000	165555136	4075	4075	4075	4075	0
461	20250304	111900	165555136	4075	4075	4075	4075	5
462	20250304	111800	165534761	4080	4080	4080	4080	0
463	20250304	111700	165534761	4080	4080	4080	4080	10
464	20250304	111600	165493961	4080	4080	4080	4080	34
465	20250304	111500	165355241	4055	4085	4085	4055	528
466	20250304	111400	163213441	4085	4085	4085	4085	0
467	20250304	111300	163213441	4085	4085	4085	4085	1
468	20250304	111200	163209356	4065	4065	4065	4065	0
469	20250304	111100	163209356	4065	4070	4070	4060	84
470	20250304	111000	162868031	4055	4055	4055	4055	0
471	20250304	110900	162868031	4055	4055	4055	4055	0
472	20250304	110800	162868031	4055	4060	4060	4055	500
473	20250304	110700	160840456	4072	4070	4072	4055	602
474	20250304	110600	158392527	4075	4075	4075	4075	3
475	20250304	110500	158380302	4077	4077	4077	4077	0
476	20250304	110400	158380302	4077	4077	4077	4077	0
477	20250304	110300	158380302	4077	4080	4080	4070	11
478	20250304	110200	158335450	4070	4070	4070	4070	0
479	20250304	110100	158335450	4070	4070	4070	4070	0
480	20250304	110000	158335450	4070	4070	4070	4070	0
481	20250304	105900	158335450	4070	4095	4095	4070	20
482	20250304	105800	158253875	4070	4070	4070	4070	0
483	20250304	105700	158253875	4070	4070	4070	4070	5
484	20250304	105600	158233525	4095	4095	4095	4095	2
485	20250304	105500	158225335	4095	4080	4095	4055	1221
486	20250304	105400	153254140	4075	4075	4075	4075	0
487	20250304	105300	153254140	4075	4075	4075	4075	0
488	20250304	105200	153254140	4075	4070	4075	4070	1002
489	20250304	105100	149174200	4070	4070	4070	4070	517
490	20250304	105000	147070010	4070	4055	4070	4055	13
491	20250304	104900	147017250	4070	4070	4070	4070	33
492	20250304	104800	146882940	4070	4060	4070	4060	565
493	20250304	104700	144585920	4055	4055	4055	4055	405
494	20250304	104600	142943645	4055	4055	4055	4055	25
495	20250304	104500	142842270	4040	4040	4040	4040	7
496	20250304	104400	142813990	4040	4050	4050	4040	76
497	20250304	104300	142506205	4040	4055	4055	4040	1181
498	20250304	104200	137732415	4055	4055	4055	4055	104
499	20250304	104100	137310695	4050	4055	4055	4050	13
500	20250304	104000	137257995	4055	4055	4055	4055	1
501	20250304	103900	137253940	4050	4050	4060	4050	1921
502	20250304	103800	129473590	4055	4070	4070	4055	1803
503	20250304	103700	122160910	4060	4060	4060	4060	1266
504	20250304	103600	117020950	4055	4060	4060	4055	100
505	20250304	103500	116615155	4075	4060	4075	4060	3
506	20250304	103400	116602945	4060	4060	4060	4060	647
507	20250304	103300	113976125	4060	4060	4075	4060	446
508	20250304	103200	112165350	4060	4060	4060	4060	67
509	20250304	103100	111893330	4065	4065	4065	4060	1537
510	20250304	103000	105651310	4080	4080	4080	4080	20
511	20250304	102900	105569710	4080	4080	4080	4080	1
512	20250304	102800	105565630	4062	4062	4062	4062	10
513	20250304	102700	105525010	4062	4090	4090	4062	1931
514	20250304	102600	97660489	4090	4090	4090	4080	462
515	20250304	102500	95774094	4090	4100	4100	4090	229
516	20250304	102400	94836474	4100	4100	4100	4100	50
517	20250304	102300	94631474	4100	4100	4100	4100	42
518	20250304	102200	94459274	4100	4105	4105	4100	52
519	20250304	102100	94246064	4095	4095	4095	4095	250
520	20250304	102000	93222314	4095	4095	4095	4095	4
521	20250304	101900	93205934	4095	4095	4095	4095	1
522	20250304	101800	93201839	4090	4090	4095	4090	38
523	20250304	101700	93046414	4095	4095	4095	4095	1
524	20250304	101600	93042319	4110	4110	4110	4110	50
525	20250304	101500	92836819	4110	4110	4110	4110	39
526	20250304	101400	92676529	4110	4090	4110	4080	201
527	20250304	101300	91855959	4110	4110	4110	4110	14
528	20250304	101200	91798419	4110	4110	4110	4110	13
529	20250304	101100	91744989	4080	4090	4095	4080	255
530	20250304	101000	90703139	4090	4120	4120	4090	1290
531	20250304	100900	85426639	4110	4110	4110	4110	0
532	20250304	100800	85426639	4110	4120	4120	4110	321
533	20250304	100700	84106714	4120	4107	4120	4107	99
534	20250304	100600	83700108	4107	4107	4107	4107	47
535	20250304	100500	83507079	4120	4105	4120	4105	104
536	20250304	100400	83079274	4105	4095	4105	4095	357
537	20250304	100300	81617344	4120	4100	4120	4095	593
538	20250304	100200	79176229	4115	4115	4115	4115	3
539	20250304	100100	79163884	4100	4105	4105	4100	214
540	20250304	100000	78286464	4110	4120	4120	4110	121
541	20250304	095900	77789079	4120	4115	4120	4110	15
542	20250304	095800	77727339	4115	4115	4115	4115	50
543	20250304	095700	77521589	4120	4110	4120	4110	244
544	20250304	095600	76516959	4095	4095	4095	4095	0
545	20250304	095500	76516959	4095	4095	4095	4095	0
546	20250304	095400	76516959	4095	4100	4100	4095	90
547	20250304	095300	76147964	4090	4090	4090	4090	0
548	20250304	095200	76147964	4090	4090	4090	4090	1
549	20250304	095100	76143874	4120	4120	4120	4120	91
550	20250304	095000	75768954	4090	4100	4100	4090	2
551	20250304	094900	75760764	4100	4095	4100	4090	1340
552	20250304	094800	70273164	4090	4095	4095	4090	3
553	20250304	094700	70260884	4090	4095	4095	4090	10
554	20250304	094600	70219939	4090	4095	4095	4090	17
555	20250304	094500	70150329	4090	4095	4095	4090	28
556	20250304	094400	70035674	4095	4100	4100	4095	22
557	20250304	094300	69945559	4095	4100	4100	4095	338
558	20250304	094200	68560099	4100	4100	4100	4100	12
559	20250304	094100	68510899	4100	4100	4100	4095	140
560	20250304	094000	67937189	4100	4100	4100	4100	0
561	20250304	093900	67937189	4100	4100	4100	4100	847
562	20250304	093800	64464489	4105	4120	4120	4105	196
563	20250304	093700	63659804	4120	4120	4120	4110	320
564	20250304	093600	62344234	4120	4115	4120	4105	61
565	20250304	093500	62093064	4115	4115	4115	4115	23
566	20250304	093400	61998419	4115	4115	4115	4115	0
567	20250304	093300	61998419	4115	4120	4120	4115	68
568	20250304	093200	61718574	4130	4130	4130	4130	1
569	20250304	093100	61714444	4120	4130	4130	4120	426
570	20250304	093000	59957314	4120	4115	4130	4115	1050
571	20250304	092900	55627614	4110	4100	4110	4100	413
572	20250304	092800	53931319	4100	4105	4105	4100	11
573	20250304	092700	53886204	4105	4105	4105	4105	101
574	20250304	092600	53471599	4105	4065	4105	4065	2
575	20250304	092500	53463429	4060	4100	4100	4060	790
576	20250304	092400	50252884	4110	4115	4115	4110	739
577	20250304	092300	47215529	4130	4130	4130	4130	85
578	20250304	092200	46864479	4130	4190	4190	4130	942
579	20250304	092100	42973099	4190	4130	4190	4130	1224
580	20250304	092000	37917859	4110	4110	4110	4110	207
581	20250304	091900	37067089	4100	4110	4110	4100	130
582	20250304	091800	36533089	4110	4070	4110	4065	1881
583	20250304	091700	28877624	4070	4135	4135	4070	291
584	20250304	091600	27684384	4100	4135	4135	4100	70
585	20250304	091500	27396684	4135	4135	4135	4135	40
586	20250304	091400	27231284	4135	4100	4135	4100	1490
587	20250304	091300	21071009	4140	4140	4140	4140	50
588	20250304	091200	20864009	4095	4080	4095	4080	316
589	20250304	091100	19572030	4080	4060	4080	4055	876
590	20250304	091000	16013525	4055	4060	4060	4055	563
591	20250304	090900	13728055	4060	4060	4060	4055	712
592	20250304	090800	10840525	4055	4065	4080	4055	439
593	20250304	090700	9056950	4060	4080	4080	4060	192
594	20250304	090600	8277410	4060	4080	4080	4060	151
595	20250304	090500	7664330	4080	4110	4110	4080	759
596	20250304	090400	4549115	4110	4180	4180	4100	194
597	20250304	090300	3752355	4185	4185	4185	4185	0
598	20250304	090200	3752355	4185	4185	4185	4185	1
599	20250304	090100	3748170	4195	4195	4195	4195	0
600	20250304	090000	3748170	4195	4190	4200	4030	907