KissMeData/053290/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193900	244786538	4060	4060	4060	4060	3639
3	20250304	193800	244786538	4060	4060	4060	4060	0
4	20250304	193700	244786538	4060	4060	4060	4060	0
5	20250304	193600	244786538	4060	4060	4060	4060	0
6	20250304	193500	244786538	4060	4060	4060	4060	0
7	20250304	193400	244786538	4060	4060	4060	4060	0
8	20250304	193300	244786538	4060	4060	4060	4060	0
9	20250304	193200	244786538	4060	4060	4060	4060	0
10	20250304	193100	244786538	4060	4060	4060	4060	0
11	20250304	193000	244786538	4060	4060	4060	4060	0
12	20250304	192900	244786538	4060	4060	4060	4060	0
13	20250304	192800	244786538	4060	4060	4060	4060	0
14	20250304	192700	244786538	4060	4060	4060	4060	0
15	20250304	192600	244786538	4060	4060	4060	4060	0
16	20250304	192500	244786538	4060	4060	4060	4060	0
17	20250304	192400	244786538	4060	4060	4060	4060	0
18	20250304	192300	244786538	4060	4060	4060	4060	0
19	20250304	192200	244786538	4060	4060	4060	4060	0
20	20250304	192100	244786538	4060	4060	4060	4060	0
21	20250304	192000	244786538	4060	4060	4060	4060	0
22	20250304	191900	244786538	4060	4060	4060	4060	0
23	20250304	191800	244786538	4060	4060	4060	4060	0
24	20250304	191700	244786538	4060	4060	4060	4060	0
25	20250304	191600	244786538	4060	4060	4060	4060	0
26	20250304	191500	244786538	4060	4060	4060	4060	0
27	20250304	191400	244786538	4060	4060	4060	4060	0
28	20250304	191300	244786538	4060	4060	4060	4060	0
29	20250304	191200	244786538	4060	4060	4060	4060	0
30	20250304	191100	244786538	4060	4060	4060	4060	0
31	20250304	191000	244786538	4060	4060	4060	4060	0
32	20250304	190900	244786538	4060	4060	4060	4060	3639
33	20250304	190800	244786538	4060	4060	4060	4060	0
34	20250304	190700	244786538	4060	4060	4060	4060	0
35	20250304	190600	244786538	4060	4060	4060	4060	0
36	20250304	190500	244786538	4060	4060	4060	4060	0
37	20250304	190400	244786538	4060	4060	4060	4060	0
38	20250304	190300	244786538	4060	4060	4060	4060	0
39	20250304	190200	244786538	4060	4060	4060	4060	0
40	20250304	190100	244786538	4060	4060	4060	4060	0
41	20250304	190000	244786538	4060	4060	4060	4060	0
42	20250304	185900	244786538	4060	4060	4060	4060	0
43	20250304	185800	244786538	4060	4060	4060	4060	0
44	20250304	185700	244786538	4060	4060	4060	4060	0
45	20250304	185600	244786538	4060	4060	4060	4060	0
46	20250304	185500	244786538	4060	4060	4060	4060	0
47	20250304	185400	244786538	4060	4060	4060	4060	0
48	20250304	185300	244786538	4060	4060	4060	4060	0
49	20250304	185200	244786538	4060	4060	4060	4060	0
50	20250304	185100	244786538	4060	4060	4060	4060	0
51	20250304	185000	244786538	4060	4060	4060	4060	0
52	20250304	184900	244786538	4060	4060	4060	4060	0
53	20250304	184800	244786538	4060	4060	4060	4060	0
54	20250304	184700	244786538	4060	4060	4060	4060	0
55	20250304	184600	244786538	4060	4060	4060	4060	0
56	20250304	184500	244786538	4060	4060	4060	4060	0
57	20250304	184400	244786538	4060	4060	4060	4060	0
58	20250304	184300	244786538	4060	4060	4060	4060	0
59	20250304	184200	244786538	4060	4060	4060	4060	0
60	20250304	184100	244786538	4060	4060	4060	4060	0
61	20250304	184000	244786538	4060	4060	4060	4060	0
62	20250304	183900	244786538	4060	4060	4060	4060	3639
63	20250304	183800	244786538	4060	4060	4060	4060	0
64	20250304	183700	244786538	4060	4060	4060	4060	0
65	20250304	183600	244786538	4060	4060	4060	4060	0
66	20250304	183500	244786538	4060	4060	4060	4060	0
67	20250304	183400	244786538	4060	4060	4060	4060	0
68	20250304	183300	244786538	4060	4060	4060	4060	0
69	20250304	183200	244786538	4060	4060	4060	4060	0
70	20250304	183100	244786538	4060	4060	4060	4060	0
71	20250304	183000	244786538	4060	4060	4060	4060	0
72	20250304	182900	244786538	4060	4060	4060	4060	0
73	20250304	182800	244786538	4060	4060	4060	4060	0
74	20250304	182700	244786538	4060	4060	4060	4060	0
75	20250304	182600	244786538	4060	4060	4060	4060	0
76	20250304	182500	244786538	4060	4060	4060	4060	0
77	20250304	182400	244786538	4060	4060	4060	4060	0
78	20250304	182300	244786538	4060	4060	4060	4060	0
79	20250304	182200	244786538	4060	4060	4060	4060	0
80	20250304	182100	244786538	4060	4060	4060	4060	0
81	20250304	182000	244786538	4060	4060	4060	4060	0
82	20250304	181900	244786538	4060	4060	4060	4060	0
83	20250304	181800	244786538	4060	4060	4060	4060	0
84	20250304	181700	244786538	4060	4060	4060	4060	0
85	20250304	181600	244786538	4060	4060	4060	4060	0
86	20250304	181500	244786538	4060	4060	4060	4060	0
87	20250304	181400	244786538	4060	4060	4060	4060	0
88	20250304	181300	244786538	4060	4060	4060	4060	0
89	20250304	181200	244786538	4060	4060	4060	4060	0
90	20250304	181100	244786538	4060	4060	4060	4060	0
91	20250304	181000	244786538	4060	4060	4060	4060	0
92	20250304	180900	244786538	4060	4060	4060	4060	3639
93	20250304	180800	244786538	4060	4060	4060	4060	0
94	20250304	180700	244786538	4060	4060	4060	4060	0
95	20250304	180600	244786538	4060	4060	4060	4060	0
96	20250304	180500	244786538	4060	4060	4060	4060	0
97	20250304	180400	244786538	4060	4060	4060	4060	0
98	20250304	180300	244786538	4060	4060	4060	4060	0
99	20250304	180200	244786538	4060	4060	4060	4060	0
100	20250304	180100	244786538	4060	4060	4060	4060	0
101	20250304	180000	244786538	4060	4060	4060	4060	0
102	20250304	175900	244786538	4060	4060	4060	4060	0
103	20250304	175800	244786538	4060	4060	4060	4060	0
104	20250304	175700	244786538	4060	4060	4060	4060	0
105	20250304	175600	244786538	4060	4060	4060	4060	0
106	20250304	175500	244786538	4060	4060	4060	4060	0
107	20250304	175400	244786538	4060	4060	4060	4060	0
108	20250304	175300	244786538	4060	4060	4060	4060	0
109	20250304	175200	244786538	4060	4060	4060	4060	0
110	20250304	175100	244786538	4060	4060	4060	4060	0
111	20250304	175000	244786538	4060	4060	4060	4060	0
112	20250304	174900	244786538	4060	4060	4060	4060	0
113	20250304	174800	244786538	4060	4060	4060	4060	0
114	20250304	174700	244786538	4060	4060	4060	4060	0
115	20250304	174600	244786538	4060	4060	4060	4060	0
116	20250304	174500	244786538	4060	4060	4060	4060	0
117	20250304	174400	244786538	4060	4060	4060	4060	0
118	20250304	174300	244786538	4060	4060	4060	4060	0
119	20250304	174200	244786538	4060	4060	4060	4060	0
120	20250304	174100	244786538	4060	4060	4060	4060	0
121	20250304	174000	244786538	4060	4060	4060	4060	0
122	20250304	173900	244786538	4060	4060	4060	4060	3639
123	20250304	173800	244786538	4060	4060	4060	4060	0
124	20250304	173700	244786538	4060	4060	4060	4060	0
125	20250304	173600	244786538	4060	4060	4060	4060	0
126	20250304	173500	244786538	4060	4060	4060	4060	0
127	20250304	173400	244786538	4060	4060	4060	4060	0
128	20250304	173300	244786538	4060	4060	4060	4060	0
129	20250304	173200	244786538	4060	4060	4060	4060	0
130	20250304	173100	244786538	4060	4060	4060	4060	0
131	20250304	173000	244786538	4060	4060	4060	4060	0
132	20250304	172900	244786538	4060	4060	4060	4060	0
133	20250304	172800	244786538	4060	4060	4060	4060	0
134	20250304	172700	244786538	4060	4060	4060	4060	0
135	20250304	172600	244786538	4060	4060	4060	4060	0
136	20250304	172500	244786538	4060	4060	4060	4060	0
137	20250304	172400	244786538	4060	4060	4060	4060	0
138	20250304	172300	244786538	4060	4060	4060	4060	0
139	20250304	172200	244786538	4060	4060	4060	4060	0
140	20250304	172100	244786538	4060	4060	4060	4060	0
141	20250304	172000	244786538	4060	4060	4060	4060	0
142	20250304	171900	244786538	4060	4060	4060	4060	0
143	20250304	171800	244786538	4060	4060	4060	4060	0
144	20250304	171700	244786538	4060	4060	4060	4060	0
145	20250304	171600	244786538	4060	4060	4060	4060	0
146	20250304	171500	244786538	4060	4060	4060	4060	0
147	20250304	171400	244786538	4060	4060	4060	4060	0
148	20250304	171300	244786538	4060	4060	4060	4060	0
149	20250304	171200	244786538	4060	4060	4060	4060	0
150	20250304	171100	244786538	4060	4060	4060	4060	0
151	20250304	171000	244786538	4060	4060	4060	4060	0
152	20250304	170900	244786538	4060	4060	4060	4060	3639
153	20250304	170800	244786538	4060	4060	4060	4060	0
154	20250304	170700	244786538	4060	4060	4060	4060	0
155	20250304	170600	244786538	4060	4060	4060	4060	0
156	20250304	170500	244786538	4060	4060	4060	4060	0
157	20250304	170400	244786538	4060	4060	4060	4060	0
158	20250304	170300	244786538	4060	4060	4060	4060	0
159	20250304	170200	244786538	4060	4060	4060	4060	0
160	20250304	170100	244786538	4060	4060	4060	4060	0
161	20250304	170000	244786538	4060	4060	4060	4060	0
162	20250304	165900	244786538	4060	4060	4060	4060	0
163	20250304	165800	244786538	4060	4060	4060	4060	0
164	20250304	165700	244786538	4060	4060	4060	4060	0
165	20250304	165600	244786538	4060	4060	4060	4060	0
166	20250304	165500	244786538	4060	4060	4060	4060	0
167	20250304	165400	244786538	4060	4060	4060	4060	0
168	20250304	165300	244786538	4060	4060	4060	4060	0
169	20250304	165200	244786538	4060	4060	4060	4060	0
170	20250304	165100	244786538	4060	4060	4060	4060	0
171	20250304	165000	244786538	4060	4060	4060	4060	0
172	20250304	164900	244786538	4060	4060	4060	4060	0
173	20250304	164800	244786538	4060	4060	4060	4060	0
174	20250304	164700	244786538	4060	4060	4060	4060	0
175	20250304	164600	244786538	4060	4060	4060	4060	0
176	20250304	164500	244786538	4060	4060	4060	4060	0
177	20250304	164400	244786538	4060	4060	4060	4060	0
178	20250304	164300	244786538	4060	4060	4060	4060	0
179	20250304	164200	244786538	4060	4060	4060	4060	0
180	20250304	164100	244786538	4060	4060	4060	4060	0
181	20250304	164000	244786538	4060	4060	4060	4060	0
182	20250304	163900	244786538	4060	4060	4060	4060	3639
183	20250304	163800	244786538	4060	4060	4060	4060	0
184	20250304	163700	244786538	4060	4060	4060	4060	0
185	20250304	163600	244786538	4060	4060	4060	4060	0
186	20250304	163500	244786538	4060	4060	4060	4060	0
187	20250304	163400	244786538	4060	4060	4060	4060	0
188	20250304	163300	244786538	4060	4060	4060	4060	0
189	20250304	163200	244786538	4060	4060	4060	4060	0
190	20250304	163100	244786538	4060	4060	4060	4060	0
191	20250304	163000	244786538	4060	4060	4060	4060	0
192	20250304	162900	244786538	4060	4060	4060	4060	0
193	20250304	162800	244786538	4060	4060	4060	4060	0
194	20250304	162700	244786538	4060	4060	4060	4060	0
195	20250304	162600	244786538	4060	4060	4060	4060	0
196	20250304	162500	244786538	4060	4060	4060	4060	0
197	20250304	162400	244786538	4060	4060	4060	4060	0
198	20250304	162300	244786538	4060	4060	4060	4060	0
199	20250304	162200	244786538	4060	4060	4060	4060	0
200	20250304	162100	244786538	4060	4060	4060	4060	0
201	20250304	162000	244786538	4060	4060	4060	4060	0
202	20250304	161900	244786538	4060	4060	4060	4060	0
203	20250304	161800	244786538	4060	4060	4060	4060	0
204	20250304	161700	244786538	4060	4060	4060	4060	0
205	20250304	161600	244786538	4060	4060	4060	4060	0
206	20250304	161500	244786538	4060	4060	4060	4060	0
207	20250304	161400	244786538	4060	4060	4060	4060	0
208	20250304	161300	244786538	4060	4060	4060	4060	0
209	20250304	161200	244786538	4060	4060	4060	4060	0
210	20250304	161100	244786538	4060	4060	4060	4060	0
211	20250304	161000	244786538	4060	4060	4060	4060	0
212	20250304	160900	244786538	4060	4060	4060	4060	3639
213	20250304	160800	244786538	4060	4060	4060	4060	0
214	20250304	160700	244786538	4060	4060	4060	4060	0
215	20250304	160600	244786538	4060	4060	4060	4060	0
216	20250304	160500	244786538	4060	4060	4060	4060	0
217	20250304	160400	244786538	4060	4060	4060	4060	0
218	20250304	160300	244786538	4060	4060	4060	4060	0
219	20250304	160200	244786538	4060	4060	4060	4060	0
220	20250304	160100	244786538	4060	4060	4060	4060	0
221	20250304	160000	244786538	4060	4060	4060	4060	0
222	20250304	155900	244786538	4060	4060	4060	4060	0
223	20250304	155800	244786538	4060	4060	4060	4060	0
224	20250304	155700	244786538	4060	4060	4060	4060	0
225	20250304	155600	244786538	4060	4060	4060	4060	0
226	20250304	155500	244786538	4060	4060	4060	4060	0
227	20250304	155400	244786538	4060	4060	4060	4060	0
228	20250304	155300	244786538	4060	4060	4060	4060	0
229	20250304	155200	244786538	4060	4060	4060	4060	0
230	20250304	155100	244786538	4060	4060	4060	4060	0
231	20250304	155000	244786538	4060	4060	4060	4060	0
232	20250304	154900	244786538	4060	4060	4060	4060	0
233	20250304	154800	244786538	4060	4060	4060	4060	0
234	20250304	154700	244786538	4060	4060	4060	4060	0
235	20250304	154600	244786538	4060	4060	4060	4060	0
236	20250304	154500	244786538	4060	4060	4060	4060	0
237	20250304	154400	244786538	4060	4060	4060	4060	0
238	20250304	154300	244786538	4060	4060	4060	4060	0
239	20250304	154200	244786538	4060	4060	4060	4060	0
240	20250304	154100	244786538	4060	4060	4060	4060	0
241	20250304	154000	244786538	4060	4060	4060	4060	0
242	20250304	153900	244786538	4060	4060	4060	4060	3639
243	20250304	153800	244786538	4060	4060	4060	4060	0
244	20250304	153700	244786538	4060	4060	4060	4060	0
245	20250304	153600	244786538	4060	4060	4060	4060	0
246	20250304	153500	244786538	4060	4060	4060	4060	0
247	20250304	153400	244786538	4060	4060	4060	4060	0
248	20250304	153300	244786538	4060	4060	4060	4060	0
249	20250304	153200	244786538	4060	4060	4060	4060	0
250	20250304	153100	244786538	4060	4060	4060	4060	0
251	20250304	153000	244786538	4060	4060	4060	4060	3639
252	20250304	152900	230012198	4075	4075	4075	4075	0
253	20250304	152800	230012198	4075	4075	4075	4075	0
254	20250304	152700	230012198	4075	4075	4075	4075	0
255	20250304	152600	230012198	4075	4075	4075	4075	0
256	20250304	152500	230012198	4075	4075	4075	4075	0
257	20250304	152400	230012198	4075	4075	4075	4075	0
258	20250304	152300	230012198	4075	4075	4075	4075	0
259	20250304	152200	230012198	4075	4075	4075	4075	0
260	20250304	152100	230012198	4075	4075	4075	4075	0
261	20250304	152000	230012198	4075	4075	4075	4075	0
262	20250304	151900	230012198	4075	4100	4100	4075	735
263	20250304	151800	227001258	4100	4100	4100	4100	528
264	20250304	151700	224836458	4100	4100	4100	4100	0
265	20250304	151600	224836458	4100	4100	4100	4100	0
266	20250304	151500	224836458	4100	4100	4100	4100	37
267	20250304	151400	224684758	4095	4095	4095	4095	0
268	20250304	151300	224684758	4095	4095	4095	4095	500
269	20250304	151200	222637258	4095	4095	4095	4095	0
270	20250304	151100	222637258	4095	4095	4095	4095	0
271	20250304	151000	222637258	4095	4095	4095	4095	27
272	20250304	150900	222526693	4080	4080	4080	4080	500
273	20250304	150800	220486693	4080	4085	4085	4080	5
274	20250304	150700	220466283	4110	4110	4110	4110	0
275	20250304	150600	220466283	4110	4105	4110	4105	41
276	20250304	150500	220297783	4105	4105	4105	4105	7
277	20250304	150400	220269048	4110	4110	4110	4110	0
278	20250304	150300	220269048	4110	4100	4110	4100	3
279	20250304	150200	220256738	4080	4085	4085	4070	240
280	20250304	150100	219277828	4090	4115	4115	4090	234
281	20250304	150000	218320268	4120	4100	4120	4100	11
282	20250304	145900	218275078	4085	4085	4085	4085	101
283	20250304	145800	217862493	4085	4085	4085	4085	0
284	20250304	145700	217862493	4085	4085	4085	4085	0
285	20250304	145600	217862493	4085	4090	4090	4085	839
286	20250304	145500	214432178	4100	4100	4100	4100	0
287	20250304	145400	214432178	4100	4100	4100	4100	184
288	20250304	145300	213677778	4100	4100	4100	4100	0
289	20250304	145200	213677778	4100	4100	4100	4100	0
290	20250304	145100	213677778	4100	4085	4100	4085	101
291	20250304	145000	213265178	4080	4080	4080	4080	0
292	20250304	144900	213265178	4080	4080	4080	4080	0
293	20250304	144800	213265178	4080	4080	4080	4080	0
294	20250304	144700	213265178	4080	4080	4080	4080	0
295	20250304	144600	213265178	4080	4080	4080	4080	230
296	20250304	144500	212326778	4080	4080	4080	4080	0
297	20250304	144400	212326778	4080	4080	4080	4080	0
298	20250304	144300	212326778	4080	4085	4085	4080	150
299	20250304	144200	211714733	4085	4085	4085	4085	0
300	20250304	144100	211714733	4085	4090	4090	4085	65
301	20250304	144000	211449188	4090	4090	4090	4090	400
302	20250304	143900	209813188	4090	4090	4090	4090	0
303	20250304	143800	209813188	4090	4100	4100	4090	665
304	20250304	143700	207089068	4100	4100	4100	4100	0
305	20250304	143600	207089068	4100	4100	4100	4100	56
306	20250304	143500	206859468	4100	4100	4100	4100	54
307	20250304	143400	206638068	4120	4105	4120	4105	124
308	20250304	143300	206129033	4105	4105	4105	4105	323
309	20250304	143200	204803118	4105	4105	4105	4105	0
310	20250304	143100	204803118	4105	4110	4110	4105	30
311	20250304	143000	204679913	4115	4115	4115	4115	25
312	20250304	142900	204577038	4120	4120	4120	4120	5
313	20250304	142800	204556438	4115	4115	4120	4115	266
314	20250304	142700	203461843	4120	4120	4120	4120	36
315	20250304	142600	203313523	4110	4110	4110	4110	0
316	20250304	142500	203313523	4110	4110	4110	4110	0
317	20250304	142400	203313523	4110	4110	4110	4110	0
318	20250304	142300	203313523	4110	4110	4110	4110	0
319	20250304	142200	203313523	4110	4110	4110	4110	0
320	20250304	142100	203313523	4110	4110	4110	4110	0
321	20250304	142000	203313523	4110	4115	4115	4110	459
322	20250304	141900	201427028	4110	4110	4110	4110	349
323	20250304	141800	199992638	4110	4110	4110	4110	0
324	20250304	141700	199992638	4110	4110	4110	4110	0
325	20250304	141600	199992638	4110	4110	4110	4110	0
326	20250304	141500	199992638	4110	4110	4110	4110	1
327	20250304	141400	199988528	4110	4110	4110	4110	5
328	20250304	141300	199967978	4095	4095	4095	4095	0
329	20250304	141200	199967978	4095	4095	4095	4095	0
330	20250304	141100	199967978	4095	4095	4095	4095	0
331	20250304	141000	199967978	4095	4095	4095	4095	0
332	20250304	140900	199967978	4095	4095	4095	4095	2
333	20250304	140800	199959788	4110	4110	4110	4110	0
334	20250304	140700	199959788	4110	4110	4110	4110	0
335	20250304	140600	199959788	4110	4110	4110	4110	5
336	20250304	140500	199939238	4115	4115	4115	4115	0
337	20250304	140400	199939238	4115	4115	4115	4115	0
338	20250304	140300	199939238	4115	4115	4115	4115	250
339	20250304	140200	198910488	4085	4085	4085	4085	0
340	20250304	140100	198910488	4085	4085	4085	4085	30
341	20250304	140000	198787938	4085	4085	4085	4085	0
342	20250304	135900	198787938	4085	4085	4085	4085	0
343	20250304	135800	198787938	4085	4085	4085	4085	0
344	20250304	135700	198787938	4085	4085	4085	4085	0
345	20250304	135600	198787938	4085	4085	4085	4085	0
346	20250304	135500	198787938	4085	4120	4120	4085	24
347	20250304	135400	198689863	4100	4100	4100	4100	0
348	20250304	135300	198689863	4100	4100	4100	4100	0
349	20250304	135200	198689863	4100	4100	4100	4100	0
350	20250304	135100	198689863	4100	4100	4100	4100	0
351	20250304	135000	198689863	4100	4100	4100	4100	0
352	20250304	134900	198689863	4100	4100	4100	4100	0
353	20250304	134800	198689863	4100	4100	4100	4100	0
354	20250304	134700	198689863	4100	4100	4100	4100	0
355	20250304	134600	198689863	4100	4100	4100	4100	0
356	20250304	134500	198689863	4100	4100	4100	4100	50
357	20250304	134400	198484863	4100	4100	4100	4100	0
358	20250304	134300	198484863	4100	4100	4100	4100	984
359	20250304	134200	194450463	4120	4120	4120	4120	0
360	20250304	134100	194450463	4120	4120	4120	4120	0
361	20250304	134000	194450463	4120	4130	4130	4120	158
362	20250304	133900	193799063	4130	4130	4130	4130	1
363	20250304	133800	193794933	4120	4120	4120	4120	461
364	20250304	133700	191895613	4110	4100	4110	4100	526
365	20250304	133600	189733963	4110	4110	4110	4110	0
366	20250304	133500	189733963	4110	4110	4110	4110	0
367	20250304	133400	189733963	4110	4110	4110	4110	0
368	20250304	133300	189733963	4110	4110	4110	4110	300
369	20250304	133200	188500963	4120	4120	4120	4120	0
370	20250304	133100	188500963	4120	4120	4120	4120	1
371	20250304	133000	188496843	4125	4125	4125	4125	0
372	20250304	132900	188496843	4125	4125	4125	4125	0
373	20250304	132800	188496843	4125	4120	4125	4120	667
374	20250304	132700	185747968	4120	4120	4120	4120	245
375	20250304	132600	184738568	4080	4080	4080	4080	0
376	20250304	132500	184738568	4080	4080	4080	4080	0
377	20250304	132400	184738568	4080	4080	4080	4080	0
378	20250304	132300	184738568	4080	4080	4080	4080	300
379	20250304	132200	183514568	4080	4085	4085	4080	1100
380	20250304	132100	179026308	4115	4110	4115	4110	249
381	20250304	132000	178002818	4110	4080	4110	4080	247
382	20250304	131900	176995028	4080	4080	4080	4080	0
383	20250304	131800	176995028	4080	4080	4080	4080	0
384	20250304	131700	176995028	4080	4080	4080	4080	0
385	20250304	131600	176995028	4080	4080	4080	4080	1
386	20250304	131500	176990948	4080	4080	4080	4080	0
387	20250304	131400	176990948	4080	4080	4080	4080	36
388	20250304	131300	176844068	4080	4080	4080	4080	0
389	20250304	131200	176844068	4080	4085	4085	4080	1091
390	20250304	131100	172392663	4085	4085	4085	4085	0
391	20250304	131000	172392663	4085	4085	4085	4085	274
392	20250304	130900	171273373	4085	4085	4085	4085	0
393	20250304	130800	171273373	4085	4085	4085	4085	0
394	20250304	130700	171273373	4085	4085	4085	4085	0
395	20250304	130600	171273373	4085	4085	4085	4085	0
396	20250304	130500	171273373	4085	4085	4085	4085	18
397	20250304	130400	171199843	4085	4085	4085	4085	0
398	20250304	130300	171199843	4085	4085	4085	4085	6
399	20250304	130200	171175333	4085	4085	4085	4085	0
400	20250304	130100	171175333	4085	4085	4085	4085	11
401	20250304	130000	171130398	4115	4115	4115	4115	0
402	20250304	125900	171130398	4115	4115	4115	4115	0
403	20250304	125800	171130398	4115	4115	4115	4115	0
404	20250304	125700	171130398	4115	4115	4115	4115	0
405	20250304	125600	171130398	4115	4115	4115	4115	8
406	20250304	125500	171097478	4115	4115	4115	4115	14
407	20250304	125400	171039868	4125	4125	4125	4125	0
408	20250304	125300	171039868	4125	4125	4125	4125	0
409	20250304	125200	171039868	4125	4125	4125	4125	0
410	20250304	125100	171039868	4125	4125	4125	4125	0
411	20250304	125000	171039868	4125	4125	4125	4125	0
412	20250304	124900	171039868	4125	4125	4125	4125	0
413	20250304	124800	171039868	4125	4125	4125	4125	0
414	20250304	124700	171039868	4125	4125	4125	4125	0
415	20250304	124600	171039868	4125	4125	4125	4125	1
416	20250304	124500	171035743	4080	4080	4080	4080	0
417	20250304	124400	171035743	4080	4085	4085	4080	53
418	20250304	124300	170819498	4090	4090	4090	4090	0
419	20250304	124200	170819498	4090	4090	4090	4090	0
420	20250304	124100	170819498	4090	4090	4090	4090	0
421	20250304	124000	170819498	4090	4095	4095	4090	22
422	20250304	123900	170729458	4095	4095	4095	4095	0
423	20250304	123800	170729458	4095	4120	4120	4095	3284
424	20250304	123700	157199603	4130	4130	4130	4130	76
425	20250304	123600	156885723	4130	4130	4130	4130	0
426	20250304	123500	156885723	4130	4130	4130	4130	202
427	20250304	123400	156051463	4120	4120	4120	4120	0
428	20250304	123300	156051463	4120	4120	4120	4120	180
429	20250304	123200	155309863	4130	4130	4130	4130	0
430	20250304	123100	155309863	4130	4130	4130	4130	1
431	20250304	123000	155305733	4100	4100	4100	4100	0
432	20250304	122900	155305733	4100	4100	4100	4100	17
433	20250304	122800	155236033	4100	4130	4130	4100	45
434	20250304	122700	155051053	4115	4115	4115	4115	0
435	20250304	122600	155051053	4115	4115	4115	4115	0
436	20250304	122500	155051053	4115	4115	4115	4115	0
437	20250304	122400	155051053	4115	4115	4115	4115	987
438	20250304	122300	150989548	4130	4130	4130	4130	0
439	20250304	122200	150989548	4130	4130	4130	4130	0
440	20250304	122100	150989548	4130	4130	4130	4130	5
441	20250304	122000	150968898	4130	4130	4130	4130	1
442	20250304	121900	150964768	4100	4130	4130	4100	264
443	20250304	121800	149876518	4130	4130	4130	4130	0
444	20250304	121700	149876518	4130	4130	4130	4130	0
445	20250304	121600	149876518	4130	4125	4130	4125	13
446	20250304	121500	149822838	4100	4100	4100	4100	50
447	20250304	121400	149617838	4100	4100	4100	4100	50
448	20250304	121300	149412838	4100	4105	4105	4100	195
449	20250304	121200	148612723	4100	4100	4100	4100	0
450	20250304	121100	148612723	4100	4100	4100	4100	22
451	20250304	121000	148522523	4135	4135	4135	4135	0
452	20250304	120900	148522523	4135	4135	4135	4135	0
453	20250304	120800	148522523	4135	4135	4135	4135	0
454	20250304	120700	148522523	4135	4135	4135	4135	1
455	20250304	120600	148518388	4125	4125	4125	4125	0
456	20250304	120500	148518388	4125	4135	4135	4125	29
457	20250304	120400	148398753	4125	4125	4125	4125	16
458	20250304	120300	148332753	4125	4125	4125	4125	1
459	20250304	120200	148328628	4120	4120	4122	4120	465
460	20250304	120100	146412036	4120	4120	4120	4120	0
461	20250304	120000	146412036	4120	4110	4120	4110	161
462	20250304	115900	145750316	4125	4125	4125	4125	0
463	20250304	115800	145750316	4125	4125	4125	4125	0
464	20250304	115700	145750316	4125	4125	4125	4125	5
465	20250304	115600	145729691	4125	4105	4125	4105	9
466	20250304	115500	145692664	4102	4102	4102	4102	108
467	20250304	115400	145249648	4102	4100	4102	4100	2462
468	20250304	115300	135154940	4080	4080	4080	4080	1
469	20250304	115200	135150860	4095	4095	4095	4095	0
470	20250304	115100	135150860	4095	4095	4095	4095	0
471	20250304	115000	135150860	4095	4085	4095	4085	1438
472	20250304	114900	129266120	4085	4065	4085	4065	698
473	20250304	114800	126421580	4065	4065	4065	4065	0
474	20250304	114700	126421580	4065	4065	4065	4065	0
475	20250304	114600	126421580	4065	4065	4065	4065	0
476	20250304	114500	126421580	4065	4060	4065	4060	53
477	20250304	114400	126206370	4060	4060	4060	4060	0
478	20250304	114300	126206370	4060	4060	4060	4060	0
479	20250304	114200	126206370	4060	4060	4060	4060	1
480	20250304	114100	126202310	4045	4045	4045	4045	0
481	20250304	114000	126202310	4045	4045	4045	4045	1
482	20250304	113900	126198265	4060	4045	4060	4045	247
483	20250304	113800	125199000	4060	4060	4060	4060	0
484	20250304	113700	125199000	4060	4060	4060	4060	0
485	20250304	113600	125199000	4060	4060	4060	4060	0
486	20250304	113500	125199000	4060	4060	4060	4060	0
487	20250304	113400	125199000	4060	4060	4060	4060	0
488	20250304	113300	125199000	4060	4060	4060	4060	0
489	20250304	113200	125199000	4060	4060	4060	4060	0
490	20250304	113100	125199000	4060	4060	4060	4060	0
491	20250304	113000	125199000	4060	4060	4060	4060	200
492	20250304	112900	124387000	4060	4060	4060	4060	0
493	20250304	112800	124387000	4060	4060	4060	4060	0
494	20250304	112700	124387000	4060	4060	4060	4060	0
495	20250304	112600	124387000	4060	4060	4060	4060	4
496	20250304	112500	124370760	4050	4050	4050	4050	0
497	20250304	112400	124370760	4050	4050	4050	4050	0
498	20250304	112300	124370760	4050	4050	4050	4050	1
499	20250304	112200	124366710	4045	4045	4045	4045	0
500	20250304	112100	124366710	4045	4045	4045	4045	0
501	20250304	112000	124366710	4045	4045	4045	4045	0
502	20250304	111900	124366710	4045	4045	4045	4045	0
503	20250304	111800	124366710	4045	4045	4045	4045	0
504	20250304	111700	124366710	4045	4045	4045	4045	0
505	20250304	111600	124366710	4045	4045	4045	4045	0
506	20250304	111500	124366710	4045	4045	4045	4045	85
507	20250304	111400	124022885	4045	4045	4045	4045	0
508	20250304	111300	124022885	4045	4045	4045	4045	0
509	20250304	111200	124022885	4045	4045	4045	4045	3
510	20250304	111100	124010750	4040	4040	4040	4040	36
511	20250304	111000	123865310	4045	4045	4045	4045	51
512	20250304	110900	123659015	4060	4060	4060	4060	0
513	20250304	110800	123659015	4060	4060	4060	4060	0
514	20250304	110700	123659015	4060	4060	4060	4060	0
515	20250304	110600	123659015	4060	4060	4060	4060	0
516	20250304	110500	123659015	4060	4060	4060	4060	0
517	20250304	110400	123659015	4060	4060	4060	4060	0
518	20250304	110300	123659015	4060	4060	4060	4060	0
519	20250304	110200	123659015	4060	4060	4060	4060	1
520	20250304	110100	123654955	4035	4035	4035	4035	0
521	20250304	110000	123654955	4035	4035	4035	4035	0
522	20250304	105900	123654955	4035	4035	4035	4035	29
523	20250304	105800	123537940	4060	4060	4060	4060	0
524	20250304	105700	123537940	4060	4060	4060	4060	0
525	20250304	105600	123537940	4060	4060	4060	4060	0
526	20250304	105500	123537940	4060	4060	4060	4060	1
527	20250304	105400	123533880	4025	4025	4025	4025	0
528	20250304	105300	123533880	4025	4025	4025	4025	0
529	20250304	105200	123533880	4025	4025	4025	4025	0
530	20250304	105100	123533880	4025	4025	4025	4025	0
531	20250304	105000	123533880	4025	4025	4025	4025	0
532	20250304	104900	123533880	4025	4025	4025	4025	0
533	20250304	104800	123533880	4025	4025	4025	4025	0
534	20250304	104700	123533880	4025	4025	4025	4020	1421
535	20250304	104600	117814570	4030	4030	4030	4030	279
536	20250304	104500	116690200	4030	4030	4030	4030	17
537	20250304	104400	116621690	4030	4030	4030	4030	23
538	20250304	104300	116529000	4040	4040	4040	4040	52
539	20250304	104200	116318920	4045	4045	4045	4045	136
540	20250304	104100	115768800	4045	4050	4050	4045	205
541	20250304	104000	114939185	4050	4050	4050	4050	75
542	20250304	103900	114635435	4050	4050	4050	4050	0
543	20250304	103800	114635435	4050	4065	4065	4050	979
544	20250304	103700	110669590	4070	4065	4070	4065	55
545	20250304	103600	110445750	4060	4060	4060	4060	0
546	20250304	103500	110445750	4060	4060	4060	4060	100
547	20250304	103400	110039750	4060	4060	4060	4060	39
548	20250304	103300	109881410	4070	4070	4070	4070	0
549	20250304	103200	109881410	4070	4070	4070	4070	0
550	20250304	103100	109881410	4070	4070	4070	4070	0
551	20250304	103000	109881410	4070	4070	4070	4070	0
552	20250304	102900	109881410	4070	4070	4070	4070	234
553	20250304	102800	108929030	4050	4050	4050	4050	352
554	20250304	102700	107503430	4045	4045	4045	4045	0
555	20250304	102600	107503430	4045	4045	4045	4045	0
556	20250304	102500	107503430	4045	4045	4045	4045	0
557	20250304	102400	107503430	4045	4050	4050	4045	231
558	20250304	102300	106568835	4045	4045	4045	4045	0
559	20250304	102200	106568835	4045	4045	4045	4045	1002
560	20250304	102100	102515745	4035	4035	4035	4035	0
561	20250304	102000	102515745	4035	4035	4035	4035	0
562	20250304	101900	102515745	4035	4035	4035	4035	0
563	20250304	101800	102515745	4035	4035	4035	4035	0
564	20250304	101700	102515745	4035	4035	4035	4035	0
565	20250304	101600	102515745	4035	4035	4035	4035	0
566	20250304	101500	102515745	4035	4035	4035	4035	0
567	20250304	101400	102515745	4035	4035	4035	4035	0
568	20250304	101300	102515745	4035	4035	4035	4035	0
569	20250304	101200	102515745	4035	4035	4035	4035	0
570	20250304	101100	102515745	4035	4035	4035	4035	50
571	20250304	101000	102313995	4045	4045	4045	4045	0
572	20250304	100900	102313995	4045	4075	4085	4045	1401
573	20250304	100800	96596390	4075	4075	4075	4075	0
574	20250304	100700	96596390	4075	4070	4075	4070	206
575	20250304	100600	95757455	4070	4070	4070	4070	0
576	20250304	100500	95757455	4070	4035	4070	4035	323
577	20250304	100400	94452995	4075	4075	4075	4075	0
578	20250304	100300	94452995	4075	4075	4075	4075	1
579	20250304	100200	94448920	4075	4075	4075	4075	0
580	20250304	100100	94448920	4075	4075	4075	4075	13
581	20250304	100000	94395945	4080	4035	4080	4035	65
582	20250304	095900	94131440	4055	4050	4055	4050	57
583	20250304	095800	93900435	4050	4050	4050	4050	2
584	20250304	095700	93892335	4045	4045	4045	4045	64
585	20250304	095600	93633455	4045	4045	4045	4045	0
586	20250304	095500	93633455	4045	4020	4045	4020	186
587	20250304	095400	92885710	4020	4035	4035	4020	500
588	20250304	095300	90875560	4035	4035	4035	4035	5
589	20250304	095200	90855385	4030	4030	4030	4030	86
590	20250304	095100	90508805	4030	4030	4030	4030	1
591	20250304	095000	90504775	4030	4030	4030	4030	1
592	20250304	094900	90500745	4030	4005	4030	4000	360
593	20250304	094800	89059655	4010	4010	4010	4010	0
594	20250304	094700	89059655	4010	4020	4020	4010	849
595	20250304	094600	85654125	4050	4050	4050	4050	0
596	20250304	094500	85654125	4050	4050	4050	4050	0
597	20250304	094400	85654125	4050	4050	4050	4050	0
598	20250304	094300	85654125	4050	4050	4050	4050	1
599	20250304	094200	85650075	4020	4025	4025	4020	600
600	20250304	094100	83237775	4025	4035	4035	4025	141
601	20250304	094000	82669020	4035	4020	4035	4020	553
602	20250304	093900	80445360	4035	4035	4035	4035	11
603	20250304	093800	80400975	4020	4020	4020	4020	1
604	20250304	093700	80396955	4020	4020	4020	4020	40
605	20250304	093600	80236155	4020	4025	4025	4020	323
606	20250304	093500	78937690	4035	4045	4045	4035	8
607	20250304	093400	78905400	4085	4085	4085	4085	31
608	20250304	093300	78778765	4045	4045	4045	4045	0
609	20250304	093200	78778765	4045	4030	4095	4030	305
610	20250304	093100	77541270	4020	4030	4030	4020	45
611	20250304	093000	77360340	4035	4035	4035	4035	2
612	20250304	092900	77352270	4020	4020	4020	4020	62
613	20250304	092800	77103030	4020	4020	4020	4020	72
614	20250304	092700	76813590	4035	4035	4035	4035	0
615	20250304	092600	76813590	4035	4005	4035	4005	12
616	20250304	092500	76765380	4005	4030	4030	4005	121
617	20250304	092400	76280275	4035	4035	4035	4035	15
618	20250304	092300	76219750	4040	4025	4040	4025	1007
619	20250304	092200	72152895	4030	4030	4030	4030	2
620	20250304	092100	72144835	4030	4020	4030	4020	122
621	20250304	092000	71654020	4020	4020	4020	4020	129
622	20250304	091900	71135440	4025	4005	4025	3975	3039
623	20250304	091800	59013960	4030	4030	4030	4030	47
624	20250304	091700	58824550	4030	4025	4030	4025	7
625	20250304	091600	58796370	4025	4040	4040	3990	756
626	20250304	091500	55775690	3995	4000	4040	3995	646
627	20250304	091400	53193580	4000	4000	4000	4000	1289
628	20250304	091300	48037580	4000	4005	4045	4000	942
629	20250304	091200	44267265	4000	4065	4065	4000	69
630	20250304	091100	43990030	4000	4000	4000	3995	156
631	20250304	091000	43366045	4000	4025	4025	3995	2290
632	20250304	090900	34196220	4030	4045	4045	4030	284
633	20250304	090800	33049660	4050	4100	4100	4050	82
634	20250304	090700	32717460	4100	4050	4100	4050	310
635	20250304	090600	31461460	4050	4055	4055	4050	1003
636	20250304	090500	27398080	4060	4125	4125	4060	2389
637	20250304	090400	17674920	4125	4100	4125	4100	106
638	20250304	090300	17240295	4125	4125	4125	4125	5
639	20250304	090200	17219670	4125	4105	4125	4105	1359
640	20250304	090100	11619760	4080	4080	4080	4080	0
641	20250304	090000	11619760	4080	4060	4080	4060	2862