KissMeData/017000/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190400	221318525	3065	3065	3065	3065	1344
3	20250304	190300	221318525	3065	3065	3065	3065	0
4	20250304	190200	221318525	3065	3065	3065	3065	0
5	20250304	190100	221318525	3065	3065	3065	3065	0
6	20250304	190000	221318525	3065	3065	3065	3065	0
7	20250304	185900	221318525	3065	3065	3065	3065	0
8	20250304	185800	221318525	3065	3065	3065	3065	0
9	20250304	185700	221318525	3065	3065	3065	3065	0
10	20250304	185600	221318525	3065	3065	3065	3065	0
11	20250304	185500	221318525	3065	3065	3065	3065	0
12	20250304	185400	221318525	3065	3065	3065	3065	0
13	20250304	185300	221318525	3065	3065	3065	3065	0
14	20250304	185200	221318525	3065	3065	3065	3065	0
15	20250304	185100	221318525	3065	3065	3065	3065	0
16	20250304	185000	221318525	3065	3065	3065	3065	0
17	20250304	184900	221318525	3065	3065	3065	3065	0
18	20250304	184800	221318525	3065	3065	3065	3065	0
19	20250304	184700	221318525	3065	3065	3065	3065	0
20	20250304	184600	221318525	3065	3065	3065	3065	0
21	20250304	184500	221318525	3065	3065	3065	3065	0
22	20250304	184400	221318525	3065	3065	3065	3065	0
23	20250304	184300	221318525	3065	3065	3065	3065	0
24	20250304	184200	221318525	3065	3065	3065	3065	0
25	20250304	184100	221318525	3065	3065	3065	3065	0
26	20250304	184000	221318525	3065	3065	3065	3065	0
27	20250304	183900	221318525	3065	3065	3065	3065	0
28	20250304	183800	221318525	3065	3065	3065	3065	0
29	20250304	183700	221318525	3065	3065	3065	3065	0
30	20250304	183600	221318525	3065	3065	3065	3065	0
31	20250304	183500	221318525	3065	3065	3065	3065	0
32	20250304	183400	221318525	3065	3065	3065	3065	1344
33	20250304	183300	221318525	3065	3065	3065	3065	0
34	20250304	183200	221318525	3065	3065	3065	3065	0
35	20250304	183100	221318525	3065	3065	3065	3065	0
36	20250304	183000	221318525	3065	3065	3065	3065	0
37	20250304	182900	221318525	3065	3065	3065	3065	0
38	20250304	182800	221318525	3065	3065	3065	3065	0
39	20250304	182700	221318525	3065	3065	3065	3065	0
40	20250304	182600	221318525	3065	3065	3065	3065	0
41	20250304	182500	221318525	3065	3065	3065	3065	0
42	20250304	182400	221318525	3065	3065	3065	3065	0
43	20250304	182300	221318525	3065	3065	3065	3065	0
44	20250304	182200	221318525	3065	3065	3065	3065	0
45	20250304	182100	221318525	3065	3065	3065	3065	0
46	20250304	182000	221318525	3065	3065	3065	3065	0
47	20250304	181900	221318525	3065	3065	3065	3065	0
48	20250304	181800	221318525	3065	3065	3065	3065	0
49	20250304	181700	221318525	3065	3065	3065	3065	0
50	20250304	181600	221318525	3065	3065	3065	3065	0
51	20250304	181500	221318525	3065	3065	3065	3065	0
52	20250304	181400	221318525	3065	3065	3065	3065	0
53	20250304	181300	221318525	3065	3065	3065	3065	0
54	20250304	181200	221318525	3065	3065	3065	3065	0
55	20250304	181100	221318525	3065	3065	3065	3065	0
56	20250304	181000	221318525	3065	3065	3065	3065	0
57	20250304	180900	221318525	3065	3065	3065	3065	0
58	20250304	180800	221318525	3065	3065	3065	3065	0
59	20250304	180700	221318525	3065	3065	3065	3065	0
60	20250304	180600	221318525	3065	3065	3065	3065	0
61	20250304	180500	221318525	3065	3065	3065	3065	0
62	20250304	180400	221318525	3065	3065	3065	3065	1344
63	20250304	180300	221318525	3065	3065	3065	3065	0
64	20250304	180200	221318525	3065	3065	3065	3065	0
65	20250304	180100	221318525	3065	3065	3065	3065	0
66	20250304	180000	221318525	3065	3065	3065	3065	0
67	20250304	175900	221318525	3065	3065	3065	3065	0
68	20250304	175800	221318525	3065	3065	3065	3065	0
69	20250304	175700	221318525	3065	3065	3065	3065	0
70	20250304	175600	221318525	3065	3065	3065	3065	0
71	20250304	175500	221318525	3065	3065	3065	3065	0
72	20250304	175400	221318525	3065	3065	3065	3065	0
73	20250304	175300	221318525	3065	3065	3065	3065	0
74	20250304	175200	221318525	3065	3065	3065	3065	0
75	20250304	175100	221318525	3065	3065	3065	3065	0
76	20250304	175000	221318525	3065	3065	3065	3065	0
77	20250304	174900	221318525	3065	3065	3065	3065	0
78	20250304	174800	221318525	3065	3065	3065	3065	0
79	20250304	174700	221318525	3065	3065	3065	3065	0
80	20250304	174600	221318525	3065	3065	3065	3065	0
81	20250304	174500	221318525	3065	3065	3065	3065	0
82	20250304	174400	221318525	3065	3065	3065	3065	0
83	20250304	174300	221318525	3065	3065	3065	3065	0
84	20250304	174200	221318525	3065	3065	3065	3065	0
85	20250304	174100	221318525	3065	3065	3065	3065	0
86	20250304	174000	221318525	3065	3065	3065	3065	0
87	20250304	173900	221318525	3065	3065	3065	3065	0
88	20250304	173800	221318525	3065	3065	3065	3065	0
89	20250304	173700	221318525	3065	3065	3065	3065	0
90	20250304	173600	221318525	3065	3065	3065	3065	0
91	20250304	173500	221318525	3065	3065	3065	3065	0
92	20250304	173400	221318525	3065	3065	3065	3065	1344
93	20250304	173300	221318525	3065	3065	3065	3065	0
94	20250304	173200	221318525	3065	3065	3065	3065	0
95	20250304	173100	221318525	3065	3065	3065	3065	0
96	20250304	173000	221318525	3065	3065	3065	3065	0
97	20250304	172900	221318525	3065	3065	3065	3065	0
98	20250304	172800	221318525	3065	3065	3065	3065	0
99	20250304	172700	221318525	3065	3065	3065	3065	0
100	20250304	172600	221318525	3065	3065	3065	3065	0
101	20250304	172500	221318525	3065	3065	3065	3065	0
102	20250304	172400	221318525	3065	3065	3065	3065	0
103	20250304	172300	221318525	3065	3065	3065	3065	0
104	20250304	172200	221318525	3065	3065	3065	3065	0
105	20250304	172100	221318525	3065	3065	3065	3065	0
106	20250304	172000	221318525	3065	3065	3065	3065	0
107	20250304	171900	221318525	3065	3065	3065	3065	0
108	20250304	171800	221318525	3065	3065	3065	3065	0
109	20250304	171700	221318525	3065	3065	3065	3065	0
110	20250304	171600	221318525	3065	3065	3065	3065	0
111	20250304	171500	221318525	3065	3065	3065	3065	0
112	20250304	171400	221318525	3065	3065	3065	3065	0
113	20250304	171300	221318525	3065	3065	3065	3065	0
114	20250304	171200	221318525	3065	3065	3065	3065	0
115	20250304	171100	221318525	3065	3065	3065	3065	0
116	20250304	171000	221318525	3065	3065	3065	3065	0
117	20250304	170900	221318525	3065	3065	3065	3065	0
118	20250304	170800	221318525	3065	3065	3065	3065	0
119	20250304	170700	221318525	3065	3065	3065	3065	0
120	20250304	170600	221318525	3065	3065	3065	3065	0
121	20250304	170500	221318525	3065	3065	3065	3065	0
122	20250304	170400	221318525	3065	3065	3065	3065	1344
123	20250304	170300	221318525	3065	3065	3065	3065	0
124	20250304	170200	221318525	3065	3065	3065	3065	0
125	20250304	170100	221318525	3065	3065	3065	3065	0
126	20250304	170000	221318525	3065	3065	3065	3065	0
127	20250304	165900	221318525	3065	3065	3065	3065	0
128	20250304	165800	221318525	3065	3065	3065	3065	0
129	20250304	165700	221318525	3065	3065	3065	3065	0
130	20250304	165600	221318525	3065	3065	3065	3065	0
131	20250304	165500	221318525	3065	3065	3065	3065	0
132	20250304	165400	221318525	3065	3065	3065	3065	0
133	20250304	165300	221318525	3065	3065	3065	3065	0
134	20250304	165200	221318525	3065	3065	3065	3065	0
135	20250304	165100	221318525	3065	3065	3065	3065	0
136	20250304	165000	221318525	3065	3065	3065	3065	0
137	20250304	164900	221318525	3065	3065	3065	3065	0
138	20250304	164800	221318525	3065	3065	3065	3065	0
139	20250304	164700	221318525	3065	3065	3065	3065	0
140	20250304	164600	221318525	3065	3065	3065	3065	0
141	20250304	164500	221318525	3065	3065	3065	3065	0
142	20250304	164400	221318525	3065	3065	3065	3065	0
143	20250304	164300	221318525	3065	3065	3065	3065	0
144	20250304	164200	221318525	3065	3065	3065	3065	0
145	20250304	164100	221318525	3065	3065	3065	3065	0
146	20250304	164000	221318525	3065	3065	3065	3065	0
147	20250304	163900	221318525	3065	3065	3065	3065	0
148	20250304	163800	221318525	3065	3065	3065	3065	0
149	20250304	163700	221318525	3065	3065	3065	3065	0
150	20250304	163600	221318525	3065	3065	3065	3065	0
151	20250304	163500	221318525	3065	3065	3065	3065	0
152	20250304	163400	221318525	3065	3065	3065	3065	1344
153	20250304	163300	221318525	3065	3065	3065	3065	0
154	20250304	163200	221318525	3065	3065	3065	3065	0
155	20250304	163100	221318525	3065	3065	3065	3065	0
156	20250304	163000	221318525	3065	3065	3065	3065	0
157	20250304	162900	221318525	3065	3065	3065	3065	0
158	20250304	162800	221318525	3065	3065	3065	3065	0
159	20250304	162700	221318525	3065	3065	3065	3065	0
160	20250304	162600	221318525	3065	3065	3065	3065	0
161	20250304	162500	221318525	3065	3065	3065	3065	0
162	20250304	162400	221318525	3065	3065	3065	3065	0
163	20250304	162300	221318525	3065	3065	3065	3065	0
164	20250304	162200	221318525	3065	3065	3065	3065	0
165	20250304	162100	221318525	3065	3065	3065	3065	0
166	20250304	162000	221318525	3065	3065	3065	3065	0
167	20250304	161900	221318525	3065	3065	3065	3065	0
168	20250304	161800	221318525	3065	3065	3065	3065	0
169	20250304	161700	221318525	3065	3065	3065	3065	0
170	20250304	161600	221318525	3065	3065	3065	3065	0
171	20250304	161500	221318525	3065	3065	3065	3065	0
172	20250304	161400	221318525	3065	3065	3065	3065	0
173	20250304	161300	221318525	3065	3065	3065	3065	0
174	20250304	161200	221318525	3065	3065	3065	3065	0
175	20250304	161100	221318525	3065	3065	3065	3065	0
176	20250304	161000	221318525	3065	3065	3065	3065	0
177	20250304	160900	221318525	3065	3065	3065	3065	0
178	20250304	160800	221318525	3065	3065	3065	3065	0
179	20250304	160700	221318525	3065	3065	3065	3065	0
180	20250304	160600	221318525	3065	3065	3065	3065	0
181	20250304	160500	221318525	3065	3065	3065	3065	0
182	20250304	160400	221318525	3065	3065	3065	3065	1344
183	20250304	160300	221318525	3065	3065	3065	3065	0
184	20250304	160200	221318525	3065	3065	3065	3065	0
185	20250304	160100	221318525	3065	3065	3065	3065	0
186	20250304	160000	221318525	3065	3065	3065	3065	0
187	20250304	155900	221318525	3065	3065	3065	3065	0
188	20250304	155800	221318525	3065	3065	3065	3065	0
189	20250304	155700	221318525	3065	3065	3065	3065	0
190	20250304	155600	221318525	3065	3065	3065	3065	0
191	20250304	155500	221318525	3065	3065	3065	3065	0
192	20250304	155400	221318525	3065	3065	3065	3065	0
193	20250304	155300	221318525	3065	3065	3065	3065	0
194	20250304	155200	221318525	3065	3065	3065	3065	0
195	20250304	155100	221318525	3065	3065	3065	3065	0
196	20250304	155000	221318525	3065	3065	3065	3065	0
197	20250304	154900	221318525	3065	3065	3065	3065	0
198	20250304	154800	221318525	3065	3065	3065	3065	0
199	20250304	154700	221318525	3065	3065	3065	3065	0
200	20250304	154600	221318525	3065	3065	3065	3065	0
201	20250304	154500	221318525	3065	3065	3065	3065	0
202	20250304	154400	221318525	3065	3065	3065	3065	0
203	20250304	154300	221318525	3065	3065	3065	3065	0
204	20250304	154200	221318525	3065	3065	3065	3065	0
205	20250304	154100	221318525	3065	3065	3065	3065	0
206	20250304	154000	221318525	3065	3065	3065	3065	0
207	20250304	153900	221318525	3065	3065	3065	3065	0
208	20250304	153800	221318525	3065	3065	3065	3065	0
209	20250304	153700	221318525	3065	3065	3065	3065	0
210	20250304	153600	221318525	3065	3065	3065	3065	0
211	20250304	153500	221318525	3065	3065	3065	3065	0
212	20250304	153400	221318525	3065	3065	3065	3065	1344
213	20250304	153300	221318525	3065	3065	3065	3065	0
214	20250304	153200	221318525	3065	3065	3065	3065	0
215	20250304	153100	221318525	3065	3065	3065	3065	0
216	20250304	153000	221318525	3065	3065	3065	3065	1344
217	20250304	152900	217199165	3065	3065	3065	3065	0
218	20250304	152800	217199165	3065	3065	3065	3065	0
219	20250304	152700	217199165	3065	3065	3065	3065	0
220	20250304	152600	217199165	3065	3065	3065	3065	0
221	20250304	152500	217199165	3065	3065	3065	3065	0
222	20250304	152400	217199165	3065	3065	3065	3065	0
223	20250304	152300	217199165	3065	3065	3065	3065	0
224	20250304	152200	217199165	3065	3065	3065	3065	0
225	20250304	152100	217199165	3065	3065	3065	3065	0
226	20250304	152000	217199165	3065	3065	3065	3065	0
227	20250304	151900	217199165	3065	3035	3065	3035	809
228	20250304	151800	214725875	3025	3030	3030	3025	9
229	20250304	151700	214698635	3035	3035	3035	3035	163
230	20250304	151600	214203930	3035	3035	3035	3035	0
231	20250304	151500	214203930	3035	3065	3065	3035	326
232	20250304	151400	213212765	3070	3070	3070	3070	0
233	20250304	151300	213212765	3070	3070	3070	3070	0
234	20250304	151200	213212765	3070	3070	3070	3070	0
235	20250304	151100	213212765	3070	3070	3070	3070	0
236	20250304	151000	213212765	3070	3065	3070	3065	290
237	20250304	150900	212323865	3065	3065	3065	3065	1
238	20250304	150800	212320800	3060	3060	3060	3060	104
239	20250304	150700	212002560	3045	3060	3060	3045	1002
240	20250304	150600	208938335	3065	3065	3065	3065	0
241	20250304	150500	208938335	3065	3065	3065	3065	4629
242	20250304	150400	194750450	3070	3065	3070	3065	422
243	20250304	150300	193454990	3085	3095	3110	3085	1123
244	20250304	150200	189979255	3095	3080	3095	3080	2293
245	20250304	150100	182907910	3075	3070	3075	3070	1876
246	20250304	150000	177142045	3065	3065	3065	3065	257
247	20250304	145900	176354340	3060	3060	3060	3060	2
248	20250304	145800	176348220	3060	3060	3060	3060	1
249	20250304	145700	176345160	3065	3060	3065	3060	180
250	20250304	145600	175793510	3060	3060	3060	3060	44
251	20250304	145500	175658870	3065	3070	3070	3065	286
252	20250304	145400	174782275	3065	3070	3070	3065	44
253	20250304	145300	174647410	3070	3070	3070	3070	170
254	20250304	145200	174125510	3070	3075	3075	3070	58
255	20250304	145100	173947230	3070	3075	3075	3070	304
256	20250304	145000	173012605	3075	3075	3075	3075	0
257	20250304	144900	173012605	3075	3075	3075	3075	170
258	20250304	144800	172489855	3075	3075	3075	3075	0
259	20250304	144700	172489855	3075	3075	3075	3075	170
260	20250304	144600	171967105	3070	3070	3070	3070	0
261	20250304	144500	171967105	3070	3070	3070	3070	191
262	20250304	144400	171380735	3070	3070	3070	3070	0
263	20250304	144300	171380735	3070	3070	3070	3070	0
264	20250304	144200	171380735	3070	3070	3070	3070	169
265	20250304	144100	170861905	3065	3065	3065	3065	0
266	20250304	144000	170861905	3065	3065	3065	3065	75
267	20250304	143900	170632030	3065	3065	3065	3065	100
268	20250304	143800	170325530	3065	3065	3065	3065	7
269	20250304	143700	170304075	3060	3060	3060	3060	5
270	20250304	143600	170288775	3060	3055	3060	3055	1006
271	20250304	143500	167215435	3060	3060	3060	3060	97
272	20250304	143400	166918615	3060	3060	3060	3060	170
273	20250304	143300	166398415	3060	3060	3060	3060	33
274	20250304	143200	166297435	3060	3060	3060	3060	187
275	20250304	143100	165725215	3055	3055	3055	3055	2
276	20250304	143000	165719105	3055	3055	3055	3055	129
277	20250304	142900	165325010	3060	3055	3060	3055	882
278	20250304	142800	162626100	3060	3055	3060	3055	282
279	20250304	142700	161764535	3050	3050	3050	3050	5
280	20250304	142600	161749285	3050	3050	3050	3050	102
281	20250304	142500	161438185	3050	3045	3050	3045	617
282	20250304	142400	159557435	3050	3050	3050	3050	0
283	20250304	142300	159557435	3050	3045	3050	3045	536
284	20250304	142200	157924465	3045	3045	3045	3045	0
285	20250304	142100	157924465	3045	3045	3045	3045	170
286	20250304	142000	157406815	3045	3045	3045	3045	594
287	20250304	141900	155598085	3045	3045	3045	3045	169
288	20250304	141800	155083480	3045	3045	3045	3045	0
289	20250304	141700	155083480	3045	3045	3045	3045	169
290	20250304	141600	154568875	3040	3040	3040	3040	35
291	20250304	141500	154462475	3045	3045	3045	3045	170
292	20250304	141400	153944825	3045	3045	3045	3045	0
293	20250304	141300	153944825	3045	3045	3045	3045	169
294	20250304	141200	153430220	3045	3045	3045	3045	0
295	20250304	141100	153430220	3045	3045	3045	3045	0
296	20250304	141000	153430220	3045	3045	3045	3045	170
297	20250304	140900	152912570	3045	3045	3045	3045	0
298	20250304	140800	152912570	3045	3045	3045	3045	170
299	20250304	140700	152394920	3045	3045	3045	3045	181
300	20250304	140600	151843775	3050	3050	3050	3050	170
301	20250304	140500	151325275	3050	3050	3050	3050	247
302	20250304	140400	150571925	3050	3050	3050	3050	704
303	20250304	140300	148424725	3050	3050	3050	3050	0
304	20250304	140200	148424725	3050	3050	3050	3050	169
305	20250304	140100	147909275	3050	3050	3050	3050	0
306	20250304	140000	147909275	3050	3050	3050	3050	169
307	20250304	135900	147393825	3050	3050	3050	3050	0
308	20250304	135800	147393825	3050	3055	3055	3050	508
309	20250304	135700	145843580	3050	3050	3050	3050	1
310	20250304	135600	145840530	3055	3055	3055	3055	320
311	20250304	135500	144862930	3055	3055	3055	3055	0
312	20250304	135400	144862930	3055	3055	3055	3055	853
313	20250304	135300	142257015	3055	3055	3055	3055	855
314	20250304	135200	139644990	3055	3055	3055	3055	10
315	20250304	135100	139614440	3055	3055	3055	3055	170
316	20250304	135000	139095090	3055	3055	3055	3055	0
317	20250304	134900	139095090	3055	3050	3055	3050	170
318	20250304	134800	138575745	3050	3050	3050	3050	0
319	20250304	134700	138575745	3050	3055	3055	3050	738
320	20250304	134600	136323995	3050	3050	3050	3050	348
321	20250304	134500	135262595	3050	3050	3050	3050	0
322	20250304	134400	135262595	3050	3050	3050	3050	0
323	20250304	134300	135262595	3050	3040	3050	3040	610
324	20250304	134200	133404195	3040	3040	3040	3040	0
325	20250304	134100	133404195	3040	3040	3040	3040	194
326	20250304	134000	132814435	3040	3040	3040	3040	91
327	20250304	133900	132537795	3040	3040	3040	3040	196
328	20250304	133800	131941955	3035	3035	3035	3035	0
329	20250304	133700	131941955	3035	3035	3035	3035	91
330	20250304	133600	131665770	3035	3035	3035	3035	0
331	20250304	133500	131665770	3035	3035	3035	3035	4
332	20250304	133400	131653630	3030	3030	3030	3030	50
333	20250304	133300	131502130	3005	3005	3005	3005	0
334	20250304	133200	131502130	3005	3005	3005	3005	0
335	20250304	133100	131502130	3005	3005	3005	3005	0
336	20250304	133000	131502130	3005	3005	3005	3005	0
337	20250304	132900	131502130	3005	3005	3005	3005	0
338	20250304	132800	131502130	3005	3005	3005	3005	0
339	20250304	132700	131502130	3005	3030	3030	3005	210
340	20250304	132600	130868445	3040	3035	3040	3035	171
341	20250304	132500	130349455	3035	3040	3040	3035	993
342	20250304	132400	127331580	3050	3050	3050	3050	3
343	20250304	132300	127322430	3050	3050	3050	3050	0
344	20250304	132200	127322430	3050	3050	3050	3050	10
345	20250304	132100	127291930	3050	3025	3050	3025	670
346	20250304	132000	125257140	3025	3030	3030	3025	277
347	20250304	131900	124418370	3025	3025	3025	3025	7
348	20250304	131800	124397195	3025	3025	3025	3025	9
349	20250304	131700	124369970	3025	3025	3025	3025	98
350	20250304	131600	124073520	3020	3020	3020	3020	0
351	20250304	131500	124073520	3020	3025	3025	3020	245
352	20250304	131400	123332770	3025	3025	3025	3025	100
353	20250304	131300	123030270	3025	3025	3025	3025	220
354	20250304	131200	122364770	3025	3025	3025	3025	7
355	20250304	131100	122343595	3025	3025	3025	3025	169
356	20250304	131000	121832370	3020	3020	3020	3020	0
357	20250304	130900	121832370	3020	3020	3020	3020	35
358	20250304	130800	121726670	3020	3020	3020	3020	25
359	20250304	130700	121651170	3015	3010	3015	3010	727
360	20250304	130600	119462390	3005	3005	3005	3005	258
361	20250304	130500	118687100	3015	3015	3015	3015	20
362	20250304	130400	118626800	3015	3015	3015	3015	6
363	20250304	130300	118608710	2995	2995	2995	2995	0
364	20250304	130200	118608710	2995	2995	2995	2995	0
365	20250304	130100	118608710	2995	2990	3010	2990	8151
366	20250304	130000	94208652	2990	2990	2990	2990	0
367	20250304	125900	94208652	2990	2990	2990	2990	0
368	20250304	125800	94208652	2990	2990	2990	2990	169
369	20250304	125700	93703342	2990	2990	2990	2990	0
370	20250304	125600	93703342	2990	2990	2990	2990	169
371	20250304	125500	93198032	2990	2990	2990	2990	0
372	20250304	125400	93198032	2990	2990	2990	2990	170
373	20250304	125300	92689732	2990	2990	2990	2990	0
374	20250304	125200	92689732	2990	2990	2990	2990	306
375	20250304	125100	91774792	2990	2990	2990	2990	0
376	20250304	125000	91774792	2990	2990	2990	2990	170
377	20250304	124900	91266492	2990	2990	2990	2990	0
378	20250304	124800	91266492	2990	2990	2990	2990	202
379	20250304	124700	90662512	2985	2985	2985	2985	0
380	20250304	124600	90662512	2985	2985	2985	2985	198
381	20250304	124500	90071482	2990	2990	2990	2990	0
382	20250304	124400	90071482	2990	2990	2990	2990	170
383	20250304	124300	89563182	2985	2985	2985	2985	0
384	20250304	124200	89563182	2985	2985	2985	2985	500
385	20250304	124100	88070682	2990	2990	2990	2990	170
386	20250304	124000	87562382	2990	2990	2990	2990	0
387	20250304	123900	87562382	2990	2990	2990	2990	170
388	20250304	123800	87054082	2990	2990	2990	2990	0
389	20250304	123700	87054082	2990	2990	2990	2990	188
390	20250304	123600	86491962	2990	2990	2990	2990	9
391	20250304	123500	86465052	2990	2990	2990	2990	184
392	20250304	123400	85914892	2990	2990	2990	2990	4
393	20250304	123300	85902932	2990	2990	2990	2990	170
394	20250304	123200	85394632	2985	2985	2985	2985	67
395	20250304	123100	85194637	2990	2990	2990	2990	170
396	20250304	123000	84686337	2985	2985	2985	2985	225
397	20250304	122900	84014712	2990	2990	2990	2990	169
398	20250304	122800	83509402	2990	2990	2990	2990	150
399	20250304	122700	83060902	2990	2990	2990	2990	169
400	20250304	122600	82555592	2985	2985	2985	2985	0
401	20250304	122500	82555592	2985	2990	2990	2985	767
402	20250304	122400	80265247	2990	2985	2990	2985	783
403	20250304	122300	77927867	2985	2985	2985	2985	0
404	20250304	122200	77927867	2985	2985	2985	2985	169
405	20250304	122100	77423402	2985	2985	2985	2985	0
406	20250304	122000	77423402	2985	2985	2985	2985	199
407	20250304	121900	76829387	2985	2985	2985	2985	6
408	20250304	121800	76811477	2985	2985	2985	2985	189
409	20250304	121700	76247312	2985	2985	2985	2985	176
410	20250304	121600	75721952	2985	2985	2985	2985	170
411	20250304	121500	75214502	2980	2980	2980	2980	18
412	20250304	121400	75160862	2985	2985	2985	2985	170
413	20250304	121300	74653412	2980	2980	2980	2980	0
414	20250304	121200	74653412	2980	2980	2980	2980	169
415	20250304	121100	74149792	2980	2980	2980	2980	0
416	20250304	121000	74149792	2980	2985	2985	2980	556
417	20250304	120900	72491587	2985	2985	2985	2985	180
418	20250304	120800	71954287	2985	2985	2985	2985	0
419	20250304	120700	71954287	2985	2985	2985	2985	0
420	20250304	120600	71954287	2985	2985	2985	2985	170
421	20250304	120500	71446837	2980	2980	2980	2980	0
422	20250304	120400	71446837	2980	2980	2980	2980	0
423	20250304	120300	71446837	2980	2980	2980	2980	72
424	20250304	120200	71232277	2980	2990	2990	2980	670
425	20250304	120100	69233827	2990	2990	2990	2990	50
426	20250304	120000	69084327	2980	2980	2980	2980	3
427	20250304	115900	69075387	2970	2970	2970	2970	0
428	20250304	115800	69075387	2970	2970	2970	2970	0
429	20250304	115700	69075387	2970	2970	2970	2970	2
430	20250304	115600	69069447	2970	2970	2970	2970	277
431	20250304	115500	68246757	2960	2960	2960	2960	169
432	20250304	115400	67746517	2960	2960	2960	2960	0
433	20250304	115300	67746517	2960	2960	2960	2960	1
434	20250304	115200	67743557	2960	2960	2960	2960	169
435	20250304	115100	67243317	2955	2955	2955	2955	0
436	20250304	115000	67243317	2955	2955	2955	2955	0
437	20250304	114900	67243317	2955	2955	2955	2955	0
438	20250304	114800	67243317	2955	2955	2955	2955	235
439	20250304	114700	66548892	2950	2950	2950	2950	0
440	20250304	114600	66548892	2950	2950	2950	2950	0
441	20250304	114500	66548892	2950	2950	2950	2950	1139
442	20250304	114400	63188842	2950	2950	2950	2950	169
443	20250304	114300	62690292	2950	2950	2950	2950	3
444	20250304	114200	62681442	2945	2945	2945	2945	0
445	20250304	114100	62681442	2945	2945	2945	2945	0
446	20250304	114000	62681442	2945	2945	2945	2945	441
447	20250304	113900	61382697	2945	2945	2945	2945	59
448	20250304	113800	61208942	2950	2950	2950	2950	170
449	20250304	113700	60707442	2945	2945	2945	2945	0
450	20250304	113600	60707442	2945	2945	2945	2945	122
451	20250304	113500	60348152	2945	2945	2945	2945	0
452	20250304	113400	60348152	2945	2945	2945	2945	170
453	20250304	113300	59847502	2930	2930	2930	2930	0
454	20250304	113200	59847502	2930	2930	2930	2930	0
455	20250304	113100	59847502	2930	2930	2930	2930	0
456	20250304	113000	59847502	2930	2930	2930	2930	0
457	20250304	112900	59847502	2930	2930	2930	2930	0
458	20250304	112800	59847502	2930	2930	2930	2930	0
459	20250304	112700	59847502	2930	2930	2930	2930	0
460	20250304	112600	59847502	2930	2930	2930	2930	0
461	20250304	112500	59847502	2930	2930	2930	2930	0
462	20250304	112400	59847502	2930	2930	2930	2930	0
463	20250304	112300	59847502	2930	2930	2930	2930	0
464	20250304	112200	59847502	2930	2930	2930	2930	0
465	20250304	112100	59847502	2930	2930	2930	2930	0
466	20250304	112000	59847502	2930	2930	2930	2930	195
467	20250304	111900	59276152	2940	2940	2940	2940	0
468	20250304	111800	59276152	2940	2940	2940	2940	200
469	20250304	111700	58688152	2945	2945	2945	2945	0
470	20250304	111600	58688152	2945	2945	2945	2945	1
471	20250304	111500	58685207	2930	2930	2930	2930	0
472	20250304	111400	58685207	2930	2930	2930	2930	0
473	20250304	111300	58685207	2930	2930	2930	2930	0
474	20250304	111200	58685207	2930	2930	2930	2930	0
475	20250304	111100	58685207	2930	2930	2930	2930	0
476	20250304	111000	58685207	2930	2930	2930	2930	0
477	20250304	110900	58685207	2930	2930	2930	2930	0
478	20250304	110800	58685207	2930	2930	2930	2930	0
479	20250304	110700	58685207	2930	2930	2930	2930	0
480	20250304	110600	58685207	2930	2930	2930	2930	0
481	20250304	110500	58685207	2930	2930	2930	2930	0
482	20250304	110400	58685207	2930	2930	2930	2930	0
483	20250304	110300	58685207	2930	2930	2930	2930	0
484	20250304	110200	58685207	2930	2930	2930	2930	0
485	20250304	110100	58685207	2930	2930	2930	2930	0
486	20250304	110000	58685207	2930	2930	2930	2930	1482
487	20250304	105900	54342947	2930	2930	2930	2930	0
488	20250304	105800	54342947	2930	2930	2930	2930	0
489	20250304	105700	54342947	2930	2930	2930	2930	12
490	20250304	105600	54307787	2930	2955	2955	2930	346
491	20250304	105500	53285557	2955	2955	2955	2955	1
492	20250304	105400	53282602	2955	2955	2955	2955	0
493	20250304	105300	53282602	2955	2955	2955	2955	0
494	20250304	105200	53282602	2955	2955	2955	2955	0
495	20250304	105100	53282602	2955	2955	2955	2955	0
496	20250304	105000	53282602	2955	2955	2955	2955	0
497	20250304	104900	53282602	2955	2955	2955	2955	0
498	20250304	104800	53282602	2955	2955	2955	2955	0
499	20250304	104700	53282602	2955	2955	2955	2955	0
500	20250304	104600	53282602	2955	2955	2955	2955	0
501	20250304	104500	53282602	2955	2955	2955	2955	0
502	20250304	104400	53282602	2955	2955	2955	2955	0
503	20250304	104300	53282602	2955	2950	2955	2950	5
504	20250304	104200	53267832	2950	2950	2950	2950	0
505	20250304	104100	53267832	2950	2950	2950	2950	0
506	20250304	104000	53267832	2950	2950	2950	2950	22
507	20250304	103900	53202932	2950	2950	2950	2950	25
508	20250304	103800	53129182	2950	2950	2950	2950	28
509	20250304	103700	53046582	2930	2930	2930	2930	100
510	20250304	103600	52753582	2950	2950	2950	2950	25
511	20250304	103500	52679832	2925	2925	2925	2925	0
512	20250304	103400	52679832	2925	2925	2925	2925	20
513	20250304	103300	52621332	2925	2925	2925	2925	0
514	20250304	103200	52621332	2925	2925	2925	2925	0
515	20250304	103100	52621332	2925	2930	2930	2925	6
516	20250304	103000	52603772	2930	2930	2930	2930	0
517	20250304	102900	52603772	2930	2930	2930	2930	1
518	20250304	102800	52600842	2930	2930	2930	2930	0
519	20250304	102700	52600842	2930	2935	2935	2930	111
520	20250304	102600	52275132	2935	2935	2935	2935	0
521	20250304	102500	52275132	2935	2935	2935	2935	0
522	20250304	102400	52275132	2935	2935	2935	2935	0
523	20250304	102300	52275132	2935	2935	2935	2935	67
524	20250304	102200	52078487	2955	2955	2955	2955	4
525	20250304	102100	52066667	2955	2955	2955	2955	0
526	20250304	102000	52066667	2955	2955	2955	2955	0
527	20250304	101900	52066667	2955	2955	2955	2955	0
528	20250304	101800	52066667	2955	2955	2955	2955	1
529	20250304	101700	52063712	2955	2955	2955	2955	11
530	20250304	101600	52031207	2955	2955	2955	2955	1
531	20250304	101500	52028252	2955	2955	2955	2955	0
532	20250304	101400	52028252	2955	2955	2955	2955	0
533	20250304	101300	52028252	2955	2955	2955	2955	0
534	20250304	101200	52028252	2955	2955	2955	2955	0
535	20250304	101100	52028252	2955	2955	2955	2955	0
536	20250304	101000	52028252	2955	2955	2955	2955	0
537	20250304	100900	52028252	2955	2955	2955	2955	3
538	20250304	100800	52019387	2955	2955	2955	2955	0
539	20250304	100700	52019387	2955	2955	2955	2955	0
540	20250304	100600	52019387	2955	2995	2995	2955	348
541	20250304	100500	50978557	2995	2955	2995	2955	302
542	20250304	100400	50079317	2950	2950	2950	2950	0
543	20250304	100300	50079317	2950	2950	2950	2950	0
544	20250304	100200	50079317	2950	2950	2950	2950	0
545	20250304	100100	50079317	2950	2950	2950	2950	0
546	20250304	100000	50079317	2950	2950	2950	2950	0
547	20250304	095900	50079317	2950	2950	2950	2950	0
548	20250304	095800	50079317	2950	2937	2950	2937	104
549	20250304	095700	49773817	2950	2950	2950	2950	1
550	20250304	095600	49770867	2940	2940	2940	2940	604
551	20250304	095500	47995107	2940	2935	2940	2935	389
552	20250304	095400	46853387	2930	2930	2930	2930	0
553	20250304	095300	46853387	2930	2927	2930	2927	25
554	20250304	095200	46780203	2920	2920	2920	2920	0
555	20250304	095100	46780203	2920	2920	2920	2920	200
556	20250304	095000	46196203	2935	2935	2935	2935	0
557	20250304	094900	46196203	2935	2935	2935	2935	0
558	20250304	094800	46196203	2935	2935	2935	2935	0
559	20250304	094700	46196203	2935	2935	2935	2935	0
560	20250304	094600	46196203	2935	2935	2935	2935	0
561	20250304	094500	46196203	2935	2935	2935	2935	0
562	20250304	094400	46196203	2935	2935	2935	2935	2
563	20250304	094300	46190333	2935	2935	2935	2935	0
564	20250304	094200	46190333	2935	2935	2935	2935	0
565	20250304	094100	46190333	2935	2935	2935	2935	0
566	20250304	094000	46190333	2935	2935	2935	2935	0
567	20250304	093900	46190333	2935	2935	2935	2935	0
568	20250304	093800	46190333	2935	2940	2940	2935	896
569	20250304	093700	43556108	2945	2945	2945	2945	0
570	20250304	093600	43556108	2945	2945	2945	2945	0
571	20250304	093500	43556108	2945	2945	2945	2945	125
572	20250304	093400	43187983	2945	2945	2945	2945	0
573	20250304	093300	43187983	2945	2945	2945	2945	18
574	20250304	093200	43134973	2942	2942	2942	2942	0
575	20250304	093100	43134973	2942	2942	2942	2942	0
576	20250304	093000	43134973	2942	2942	2942	2942	54
577	20250304	092900	42976105	2950	2950	2950	2950	35
578	20250304	092800	42872855	2940	2940	2940	2940	5
579	20250304	092700	42858155	2930	2930	2930	2930	42
580	20250304	092600	42735095	2925	2925	2925	2925	0
581	20250304	092500	42735095	2925	2930	2930	2925	15
582	20250304	092400	42691170	2930	2930	2930	2930	1
583	20250304	092300	42688240	2930	2925	2930	2925	833
584	20250304	092200	40249710	2930	2910	2930	2910	1424
585	20250304	092100	36100660	2905	2910	2910	2905	2849
586	20250304	092000	27810320	2910	2910	2910	2910	316
587	20250304	091900	26890760	2910	2890	2910	2880	159
588	20250304	091800	26430140	2895	2880	2910	2875	860
589	20250304	091700	23942970	2880	2880	2880	2880	57
590	20250304	091600	23778810	2865	2865	2880	2865	18
591	20250304	091500	23727225	2915	2930	2930	2890	713
592	20250304	091400	21654820	2930	2930	2930	2930	24
593	20250304	091300	21584500	2930	2930	2935	2915	1898
594	20250304	091200	16020295	2950	2950	2950	2950	0
595	20250304	091100	16020295	2950	2970	2970	2950	77
596	20250304	091000	15792945	2970	2970	2970	2970	0
597	20250304	090900	15792945	2970	2970	2970	2970	7
598	20250304	090800	15772155	2980	2980	2980	2980	3
599	20250304	090700	15763215	2955	2955	2955	2955	0
600	20250304	090600	15763215	2955	2960	2960	2955	3391
601	20250304	090500	5737485	2960	2960	2960	2960	116
602	20250304	090400	5394125	2955	2955	2955	2955	196
603	20250304	090300	4814945	2955	2955	2955	2955	46
604	20250304	090200	4679015	2955	2955	2955	2955	200
605	20250304	090100	4088015	2955	2955	2960	2955	1055
606	20250304	090000	969240	2955	2955	2955	2955	328