KissMeData/058630/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194200	365200170	4950	4950	4950	4950	2370
3	20250304	194100	365200170	4950	4950	4950	4950	0
4	20250304	194000	365200170	4950	4950	4950	4950	0
5	20250304	193900	365200170	4950	4950	4950	4950	0
6	20250304	193800	365200170	4950	4950	4950	4950	0
7	20250304	193700	365200170	4950	4950	4950	4950	0
8	20250304	193600	365200170	4950	4950	4950	4950	0
9	20250304	193500	365200170	4950	4950	4950	4950	0
10	20250304	193400	365200170	4950	4950	4950	4950	0
11	20250304	193300	365200170	4950	4950	4950	4950	0
12	20250304	193200	365200170	4950	4950	4950	4950	0
13	20250304	193100	365200170	4950	4950	4950	4950	0
14	20250304	193000	365200170	4950	4950	4950	4950	0
15	20250304	192900	365200170	4950	4950	4950	4950	0
16	20250304	192800	365200170	4950	4950	4950	4950	0
17	20250304	192700	365200170	4950	4950	4950	4950	0
18	20250304	192600	365200170	4950	4950	4950	4950	0
19	20250304	192500	365200170	4950	4950	4950	4950	0
20	20250304	192400	365200170	4950	4950	4950	4950	0
21	20250304	192300	365200170	4950	4950	4950	4950	0
22	20250304	192200	365200170	4950	4950	4950	4950	0
23	20250304	192100	365200170	4950	4950	4950	4950	0
24	20250304	192000	365200170	4950	4950	4950	4950	0
25	20250304	191900	365200170	4950	4950	4950	4950	0
26	20250304	191800	365200170	4950	4950	4950	4950	0
27	20250304	191700	365200170	4950	4950	4950	4950	0
28	20250304	191600	365200170	4950	4950	4950	4950	0
29	20250304	191500	365200170	4950	4950	4950	4950	0
30	20250304	191400	365200170	4950	4950	4950	4950	0
31	20250304	191300	365200170	4950	4950	4950	4950	0
32	20250304	191200	365200170	4950	4950	4950	4950	2370
33	20250304	191100	365200170	4950	4950	4950	4950	0
34	20250304	191000	365200170	4950	4950	4950	4950	0
35	20250304	190900	365200170	4950	4950	4950	4950	0
36	20250304	190800	365200170	4950	4950	4950	4950	0
37	20250304	190700	365200170	4950	4950	4950	4950	0
38	20250304	190600	365200170	4950	4950	4950	4950	0
39	20250304	190500	365200170	4950	4950	4950	4950	0
40	20250304	190400	365200170	4950	4950	4950	4950	0
41	20250304	190300	365200170	4950	4950	4950	4950	0
42	20250304	190200	365200170	4950	4950	4950	4950	0
43	20250304	190100	365200170	4950	4950	4950	4950	0
44	20250304	190000	365200170	4950	4950	4950	4950	0
45	20250304	185900	365200170	4950	4950	4950	4950	0
46	20250304	185800	365200170	4950	4950	4950	4950	0
47	20250304	185700	365200170	4950	4950	4950	4950	0
48	20250304	185600	365200170	4950	4950	4950	4950	0
49	20250304	185500	365200170	4950	4950	4950	4950	0
50	20250304	185400	365200170	4950	4950	4950	4950	0
51	20250304	185300	365200170	4950	4950	4950	4950	0
52	20250304	185200	365200170	4950	4950	4950	4950	0
53	20250304	185100	365200170	4950	4950	4950	4950	0
54	20250304	185000	365200170	4950	4950	4950	4950	0
55	20250304	184900	365200170	4950	4950	4950	4950	0
56	20250304	184800	365200170	4950	4950	4950	4950	0
57	20250304	184700	365200170	4950	4950	4950	4950	0
58	20250304	184600	365200170	4950	4950	4950	4950	0
59	20250304	184500	365200170	4950	4950	4950	4950	0
60	20250304	184400	365200170	4950	4950	4950	4950	0
61	20250304	184300	365200170	4950	4950	4950	4950	0
62	20250304	184200	365200170	4950	4950	4950	4950	2370
63	20250304	184100	365200170	4950	4950	4950	4950	0
64	20250304	184000	365200170	4950	4950	4950	4950	0
65	20250304	183900	365200170	4950	4950	4950	4950	0
66	20250304	183800	365200170	4950	4950	4950	4950	0
67	20250304	183700	365200170	4950	4950	4950	4950	0
68	20250304	183600	365200170	4950	4950	4950	4950	0
69	20250304	183500	365200170	4950	4950	4950	4950	0
70	20250304	183400	365200170	4950	4950	4950	4950	0
71	20250304	183300	365200170	4950	4950	4950	4950	0
72	20250304	183200	365200170	4950	4950	4950	4950	0
73	20250304	183100	365200170	4950	4950	4950	4950	0
74	20250304	183000	365200170	4950	4950	4950	4950	0
75	20250304	182900	365200170	4950	4950	4950	4950	0
76	20250304	182800	365200170	4950	4950	4950	4950	0
77	20250304	182700	365200170	4950	4950	4950	4950	0
78	20250304	182600	365200170	4950	4950	4950	4950	0
79	20250304	182500	365200170	4950	4950	4950	4950	0
80	20250304	182400	365200170	4950	4950	4950	4950	0
81	20250304	182300	365200170	4950	4950	4950	4950	0
82	20250304	182200	365200170	4950	4950	4950	4950	0
83	20250304	182100	365200170	4950	4950	4950	4950	0
84	20250304	182000	365200170	4950	4950	4950	4950	0
85	20250304	181900	365200170	4950	4950	4950	4950	0
86	20250304	181800	365200170	4950	4950	4950	4950	0
87	20250304	181700	365200170	4950	4950	4950	4950	0
88	20250304	181600	365200170	4950	4950	4950	4950	0
89	20250304	181500	365200170	4950	4950	4950	4950	0
90	20250304	181400	365200170	4950	4950	4950	4950	0
91	20250304	181300	365200170	4950	4950	4950	4950	0
92	20250304	181200	365200170	4950	4950	4950	4950	2370
93	20250304	181100	365200170	4950	4950	4950	4950	0
94	20250304	181000	365200170	4950	4950	4950	4950	0
95	20250304	180900	365200170	4950	4950	4950	4950	0
96	20250304	180800	365200170	4950	4950	4950	4950	0
97	20250304	180700	365200170	4950	4950	4950	4950	0
98	20250304	180600	365200170	4950	4950	4950	4950	0
99	20250304	180500	365200170	4950	4950	4950	4950	0
100	20250304	180400	365200170	4950	4950	4950	4950	0
101	20250304	180300	365200170	4950	4950	4950	4950	0
102	20250304	180200	365200170	4950	4950	4950	4950	0
103	20250304	180100	365200170	4950	4950	4950	4950	0
104	20250304	180000	365200170	4950	4950	4950	4950	0
105	20250304	175900	365200170	4950	4950	4950	4950	0
106	20250304	175800	365200170	4950	4950	4950	4950	0
107	20250304	175700	365200170	4950	4950	4950	4950	0
108	20250304	175600	365200170	4950	4950	4950	4950	0
109	20250304	175500	365200170	4950	4950	4950	4950	0
110	20250304	175400	365200170	4950	4950	4950	4950	0
111	20250304	175300	365200170	4950	4950	4950	4950	0
112	20250304	175200	365200170	4950	4950	4950	4950	0
113	20250304	175100	365200170	4950	4950	4950	4950	0
114	20250304	175000	365200170	4950	4950	4950	4950	0
115	20250304	174900	365200170	4950	4950	4950	4950	0
116	20250304	174800	365200170	4950	4950	4950	4950	0
117	20250304	174700	365200170	4950	4950	4950	4950	0
118	20250304	174600	365200170	4950	4950	4950	4950	0
119	20250304	174500	365200170	4950	4950	4950	4950	0
120	20250304	174400	365200170	4950	4950	4950	4950	0
121	20250304	174300	365200170	4950	4950	4950	4950	0
122	20250304	174200	365200170	4950	4950	4950	4950	2370
123	20250304	174100	365200170	4950	4950	4950	4950	0
124	20250304	174000	365200170	4950	4950	4950	4950	0
125	20250304	173900	365200170	4950	4950	4950	4950	0
126	20250304	173800	365200170	4950	4950	4950	4950	0
127	20250304	173700	365200170	4950	4950	4950	4950	0
128	20250304	173600	365200170	4950	4950	4950	4950	0
129	20250304	173500	365200170	4950	4950	4950	4950	0
130	20250304	173400	365200170	4950	4950	4950	4950	0
131	20250304	173300	365200170	4950	4950	4950	4950	0
132	20250304	173200	365200170	4950	4950	4950	4950	0
133	20250304	173100	365200170	4950	4950	4950	4950	0
134	20250304	173000	365200170	4950	4950	4950	4950	0
135	20250304	172900	365200170	4950	4950	4950	4950	0
136	20250304	172800	365200170	4950	4950	4950	4950	0
137	20250304	172700	365200170	4950	4950	4950	4950	0
138	20250304	172600	365200170	4950	4950	4950	4950	0
139	20250304	172500	365200170	4950	4950	4950	4950	0
140	20250304	172400	365200170	4950	4950	4950	4950	0
141	20250304	172300	365200170	4950	4950	4950	4950	0
142	20250304	172200	365200170	4950	4950	4950	4950	0
143	20250304	172100	365200170	4950	4950	4950	4950	0
144	20250304	172000	365200170	4950	4950	4950	4950	0
145	20250304	171900	365200170	4950	4950	4950	4950	0
146	20250304	171800	365200170	4950	4950	4950	4950	0
147	20250304	171700	365200170	4950	4950	4950	4950	0
148	20250304	171600	365200170	4950	4950	4950	4950	0
149	20250304	171500	365200170	4950	4950	4950	4950	0
150	20250304	171400	365200170	4950	4950	4950	4950	0
151	20250304	171300	365200170	4950	4950	4950	4950	0
152	20250304	171200	365200170	4950	4950	4950	4950	2370
153	20250304	171100	365200170	4950	4950	4950	4950	0
154	20250304	171000	365200170	4950	4950	4950	4950	0
155	20250304	170900	365200170	4950	4950	4950	4950	0
156	20250304	170800	365200170	4950	4950	4950	4950	0
157	20250304	170700	365200170	4950	4950	4950	4950	0
158	20250304	170600	365200170	4950	4950	4950	4950	0
159	20250304	170500	365200170	4950	4950	4950	4950	0
160	20250304	170400	365200170	4950	4950	4950	4950	0
161	20250304	170300	365200170	4950	4950	4950	4950	0
162	20250304	170200	365200170	4950	4950	4950	4950	0
163	20250304	170100	365200170	4950	4950	4950	4950	0
164	20250304	170000	365200170	4950	4950	4950	4950	0
165	20250304	165900	365200170	4950	4950	4950	4950	0
166	20250304	165800	365200170	4950	4950	4950	4950	0
167	20250304	165700	365200170	4950	4950	4950	4950	0
168	20250304	165600	365200170	4950	4950	4950	4950	0
169	20250304	165500	365200170	4950	4950	4950	4950	0
170	20250304	165400	365200170	4950	4950	4950	4950	0
171	20250304	165300	365200170	4950	4950	4950	4950	0
172	20250304	165200	365200170	4950	4950	4950	4950	0
173	20250304	165100	365200170	4950	4950	4950	4950	0
174	20250304	165000	365200170	4950	4950	4950	4950	0
175	20250304	164900	365200170	4950	4950	4950	4950	0
176	20250304	164800	365200170	4950	4950	4950	4950	0
177	20250304	164700	365200170	4950	4950	4950	4950	0
178	20250304	164600	365200170	4950	4950	4950	4950	0
179	20250304	164500	365200170	4950	4950	4950	4950	0
180	20250304	164400	365200170	4950	4950	4950	4950	0
181	20250304	164300	365200170	4950	4950	4950	4950	0
182	20250304	164200	365200170	4950	4950	4950	4950	2370
183	20250304	164100	365200170	4950	4950	4950	4950	0
184	20250304	164000	365200170	4950	4950	4950	4950	0
185	20250304	163900	365200170	4950	4950	4950	4950	0
186	20250304	163800	365200170	4950	4950	4950	4950	0
187	20250304	163700	365200170	4950	4950	4950	4950	0
188	20250304	163600	365200170	4950	4950	4950	4950	0
189	20250304	163500	365200170	4950	4950	4950	4950	0
190	20250304	163400	365200170	4950	4950	4950	4950	0
191	20250304	163300	365200170	4950	4950	4950	4950	0
192	20250304	163200	365200170	4950	4950	4950	4950	0
193	20250304	163100	365200170	4950	4950	4950	4950	0
194	20250304	163000	365200170	4950	4950	4950	4950	0
195	20250304	162900	365200170	4950	4950	4950	4950	0
196	20250304	162800	365200170	4950	4950	4950	4950	0
197	20250304	162700	365200170	4950	4950	4950	4950	0
198	20250304	162600	365200170	4950	4950	4950	4950	0
199	20250304	162500	365200170	4950	4950	4950	4950	0
200	20250304	162400	365200170	4950	4950	4950	4950	0
201	20250304	162300	365200170	4950	4950	4950	4950	0
202	20250304	162200	365200170	4950	4950	4950	4950	0
203	20250304	162100	365200170	4950	4950	4950	4950	0
204	20250304	162000	365200170	4950	4950	4950	4950	0
205	20250304	161900	365200170	4950	4950	4950	4950	0
206	20250304	161800	365200170	4950	4950	4950	4950	0
207	20250304	161700	365200170	4950	4950	4950	4950	0
208	20250304	161600	365200170	4950	4950	4950	4950	0
209	20250304	161500	365200170	4950	4950	4950	4950	0
210	20250304	161400	365200170	4950	4950	4950	4950	0
211	20250304	161300	365200170	4950	4950	4950	4950	0
212	20250304	161200	365200170	4950	4950	4950	4950	2370
213	20250304	161100	365200170	4950	4950	4950	4950	0
214	20250304	161000	365200170	4950	4950	4950	4950	0
215	20250304	160900	365200170	4950	4950	4950	4950	0
216	20250304	160800	365200170	4950	4950	4950	4950	0
217	20250304	160700	365200170	4950	4950	4950	4950	0
218	20250304	160600	365200170	4950	4950	4950	4950	0
219	20250304	160500	365200170	4950	4950	4950	4950	0
220	20250304	160400	365200170	4950	4950	4950	4950	0
221	20250304	160300	365200170	4950	4950	4950	4950	0
222	20250304	160200	365200170	4950	4950	4950	4950	0
223	20250304	160100	365200170	4950	4950	4950	4950	0
224	20250304	160000	365200170	4950	4950	4950	4950	0
225	20250304	155900	365200170	4950	4950	4950	4950	0
226	20250304	155800	365200170	4950	4950	4950	4950	0
227	20250304	155700	365200170	4950	4950	4950	4950	0
228	20250304	155600	365200170	4950	4950	4950	4950	0
229	20250304	155500	365200170	4950	4950	4950	4950	0
230	20250304	155400	365200170	4950	4950	4950	4950	0
231	20250304	155300	365200170	4950	4950	4950	4950	0
232	20250304	155200	365200170	4950	4950	4950	4950	0
233	20250304	155100	365200170	4950	4950	4950	4950	0
234	20250304	155000	365200170	4950	4950	4950	4950	0
235	20250304	154900	365200170	4950	4950	4950	4950	0
236	20250304	154800	365200170	4950	4950	4950	4950	0
237	20250304	154700	365200170	4950	4950	4950	4950	0
238	20250304	154600	365200170	4950	4950	4950	4950	0
239	20250304	154500	365200170	4950	4950	4950	4950	0
240	20250304	154400	365200170	4950	4950	4950	4950	0
241	20250304	154300	365200170	4950	4950	4950	4950	0
242	20250304	154200	365200170	4950	4950	4950	4950	2370
243	20250304	154100	365200170	4950	4950	4950	4950	0
244	20250304	154000	365200170	4950	4950	4950	4950	0
245	20250304	153900	365200170	4950	4950	4950	4950	0
246	20250304	153800	365200170	4950	4950	4950	4950	0
247	20250304	153700	365200170	4950	4950	4950	4950	0
248	20250304	153600	365200170	4950	4950	4950	4950	0
249	20250304	153500	365200170	4950	4950	4950	4950	0
250	20250304	153400	365200170	4950	4950	4950	4950	0
251	20250304	153300	365200170	4950	4950	4950	4950	0
252	20250304	153200	365200170	4950	4950	4950	4950	0
253	20250304	153100	365200170	4950	4950	4950	4950	0
254	20250304	153000	365200170	4950	4950	4950	4950	2370
255	20250304	152900	353468670	4955	4955	4955	4955	0
256	20250304	152800	353468670	4955	4955	4955	4955	0
257	20250304	152700	353468670	4955	4955	4955	4955	0
258	20250304	152600	353468670	4955	4955	4955	4955	0
259	20250304	152500	353468670	4955	4955	4955	4955	0
260	20250304	152400	353468670	4955	4955	4955	4955	0
261	20250304	152300	353468670	4955	4955	4955	4955	0
262	20250304	152200	353468670	4955	4955	4955	4955	0
263	20250304	152100	353468670	4955	4955	4955	4955	0
264	20250304	152000	353468670	4955	4955	4955	4955	0
265	20250304	151900	353468670	4955	4960	4960	4950	683
266	20250304	151800	350084700	4960	4960	4960	4960	7
267	20250304	151700	350049980	4955	4960	4960	4955	101
268	20250304	151600	349549420	4960	4960	4960	4960	1
269	20250304	151500	349544460	4960	4960	4960	4960	22
270	20250304	151400	349435340	4960	4960	4960	4960	0
271	20250304	151300	349435340	4960	4960	4960	4960	0
272	20250304	151200	349435340	4960	4960	4960	4960	2
273	20250304	151100	349425420	4960	4960	4960	4960	0
274	20250304	151000	349425420	4960	4960	4960	4960	0
275	20250304	150900	349425420	4960	4960	4960	4960	4
276	20250304	150800	349405580	4960	4960	4960	4960	926
277	20250304	150700	344812620	4960	4955	4960	4955	96
278	20250304	150600	344336715	4960	4960	4960	4960	0
279	20250304	150500	344336715	4960	4960	4960	4955	586
280	20250304	150400	341432570	4960	4960	4960	4960	0
281	20250304	150300	341432570	4960	4960	4960	4960	13
282	20250304	150200	341368090	4960	4960	4960	4960	0
283	20250304	150100	341368090	4960	4960	4960	4960	500
284	20250304	150000	338888090	4960	4960	4960	4960	8
285	20250304	145900	338848410	4960	4960	4960	4960	4
286	20250304	145800	338828570	4945	4955	4955	4945	155
287	20250304	145700	338061610	4960	4960	4960	4960	1
288	20250304	145600	338056650	4960	4960	4960	4960	0
289	20250304	145500	338056650	4960	4960	4960	4960	2
290	20250304	145400	338046730	4960	4960	4960	4960	0
291	20250304	145300	338046730	4960	4960	4960	4960	0
292	20250304	145200	338046730	4960	4960	4960	4960	0
293	20250304	145100	338046730	4960	4955	4960	4955	2
294	20250304	145000	338036815	4945	4945	4945	4945	1401
295	20250304	144900	331108870	4945	4945	4950	4940	5767
296	20250304	144800	302612295	4950	4955	4955	4950	917
297	20250304	144700	298072535	4960	4960	4960	4960	44
298	20250304	144600	297854295	4960	4960	4960	4960	0
299	20250304	144500	297854295	4960	4960	4960	4960	0
300	20250304	144400	297854295	4960	4960	4960	4960	0
301	20250304	144300	297854295	4960	4960	4960	4960	0
302	20250304	144200	297854295	4960	4960	4960	4960	9
303	20250304	144100	297809655	4960	4960	4960	4960	3
304	20250304	144000	297794775	4960	4960	4960	4960	0
305	20250304	143900	297794775	4960	4960	4960	4960	1
306	20250304	143800	297789815	4960	4960	4960	4960	0
307	20250304	143700	297789815	4960	4960	4965	4950	687
308	20250304	143600	294384805	4965	4960	4965	4960	72
309	20250304	143500	294027425	4960	4960	4960	4960	84
310	20250304	143400	293610785	4960	4960	4960	4960	68
311	20250304	143300	293273505	4960	4960	4960	4960	40
312	20250304	143200	293075105	4960	4960	4960	4960	10
313	20250304	143100	293025505	4960	4960	4960	4960	0
314	20250304	143000	293025505	4960	4965	4965	4960	14
315	20250304	142900	292956055	4960	4960	4960	4960	4
316	20250304	142800	292936215	4960	4965	4965	4960	2
317	20250304	142700	292926290	4960	4960	4960	4960	1359
318	20250304	142600	286185650	4965	4965	4965	4965	5
319	20250304	142500	286160825	4965	4965	4965	4965	0
320	20250304	142400	286160825	4965	4965	4965	4965	5
321	20250304	142300	286136000	4960	4965	4965	4960	1008
322	20250304	142200	281136280	4965	4965	4965	4965	1
323	20250304	142100	281131315	4965	4965	4965	4965	0
324	20250304	142000	281131315	4965	4965	4965	4965	0
325	20250304	141900	281131315	4965	4965	4965	4965	0
326	20250304	141800	281131315	4965	4965	4965	4965	0
327	20250304	141700	281131315	4965	4965	4965	4965	4
328	20250304	141600	281111455	4965	4965	4965	4965	0
329	20250304	141500	281111455	4965	4970	4970	4965	212
330	20250304	141400	280058225	4970	4965	4970	4965	20
331	20250304	141300	279958895	4970	4965	4970	4965	54
332	20250304	141200	279690620	4970	4970	4970	4970	1
333	20250304	141100	279685650	4965	4965	4965	4965	1
334	20250304	141000	279680685	4970	4970	4970	4965	299
335	20250304	140900	278195645	4970	4970	4970	4970	52
336	20250304	140800	277937205	4975	4975	4975	4975	1
337	20250304	140700	277932230	4970	4965	4970	4965	103
338	20250304	140600	277420325	4970	4970	4970	4970	0
339	20250304	140500	277420325	4970	4970	4970	4970	1
340	20250304	140400	277415355	4970	4970	4970	4970	0
341	20250304	140300	277415355	4970	4970	4970	4970	0
342	20250304	140200	277415355	4970	4965	4970	4965	15
343	20250304	140100	277340875	4970	4970	4970	4970	0
344	20250304	140000	277340875	4970	4970	4970	4970	2
345	20250304	135900	277330935	4965	4965	4965	4965	10
346	20250304	135800	277281285	4970	4970	4970	4970	0
347	20250304	135700	277281285	4970	4970	4970	4970	0
348	20250304	135600	277281285	4970	4970	4970	4970	10
349	20250304	135500	277231585	4970	4970	4975	4970	5
350	20250304	135400	277206730	4965	4975	4975	4965	219
351	20250304	135300	276119335	4970	4970	4970	4970	16
352	20250304	135200	276039815	4970	4970	4975	4970	82
353	20250304	135100	275632265	4970	4975	4975	4970	7
354	20250304	135000	275597465	4970	4970	4970	4970	701
355	20250304	134900	272113495	4975	4975	4975	4975	1
356	20250304	134800	272108520	4975	4975	4975	4975	0
357	20250304	134700	272108520	4975	4975	4975	4975	179
358	20250304	134600	271217995	4975	4975	4975	4975	0
359	20250304	134500	271217995	4975	4975	4975	4975	0
360	20250304	134400	271217995	4975	4975	4975	4975	3
361	20250304	134300	271203070	4975	4975	4975	4975	0
362	20250304	134200	271203070	4975	4975	4975	4975	0
363	20250304	134100	271203070	4975	4970	4975	4970	302
364	20250304	134000	269700625	4970	4970	4975	4970	104
365	20250304	133900	269183740	4975	4975	4975	4975	0
366	20250304	133800	269183740	4975	4975	4975	4975	0
367	20250304	133700	269183740	4975	4975	4975	4975	0
368	20250304	133600	269183740	4975	4975	4975	4975	10
369	20250304	133500	269133990	4975	4975	4975	4975	0
370	20250304	133400	269133990	4975	4970	4975	4970	80
371	20250304	133300	268736380	4975	4975	4975	4975	0
372	20250304	133200	268736380	4975	4975	4975	4975	0
373	20250304	133100	268736380	4975	4975	4975	4975	0
374	20250304	133000	268736380	4975	4975	4975	4975	0
375	20250304	132900	268736380	4975	4975	4975	4975	0
376	20250304	132800	268736380	4975	4975	4975	4975	4
377	20250304	132700	268716480	4975	4975	4975	4975	8
378	20250304	132600	268676680	4975	4975	4975	4975	3
379	20250304	132500	268661755	4970	4975	4975	4970	1078
380	20250304	132400	263303940	4975	4975	4975	4975	40
381	20250304	132300	263104940	4970	4970	4970	4970	2
382	20250304	132200	263095000	4975	4975	4975	4975	6
383	20250304	132100	263065150	4980	4975	4980	4975	110
384	20250304	132000	262517895	4975	4975	4975	4975	1
385	20250304	131900	262512920	4980	4980	4980	4980	0
386	20250304	131800	262512920	4980	4980	4980	4980	79
387	20250304	131700	262119500	4980	4980	4980	4980	0
388	20250304	131600	262119500	4980	4970	4980	4970	51
389	20250304	131500	261866020	4980	4975	4980	4975	523
390	20250304	131400	259263825	4975	4975	4975	4975	0
391	20250304	131300	259263825	4975	4975	4975	4975	0
392	20250304	131200	259263825	4975	4975	4975	4975	0
393	20250304	131100	259263825	4975	4975	4975	4975	0
394	20250304	131000	259263825	4975	4975	4975	4975	0
395	20250304	130900	259263825	4975	4975	4975	4975	1
396	20250304	130800	259258850	4975	4970	4975	4970	21
397	20250304	130700	259154475	4975	4975	4975	4975	0
398	20250304	130600	259154475	4975	4975	4975	4975	0
399	20250304	130500	259154475	4975	4975	4975	4975	0
400	20250304	130400	259154475	4975	4975	4975	4975	0
401	20250304	130300	259154475	4975	4975	4975	4975	0
402	20250304	130200	259154475	4975	4975	4975	4975	1
403	20250304	130100	259149500	4975	4975	4975	4975	30
404	20250304	130000	259000250	4975	4975	4975	4975	0
405	20250304	125900	259000250	4975	4975	4975	4975	53
406	20250304	125800	258736575	4975	4975	4975	4975	400
407	20250304	125700	256746575	4975	4975	4975	4975	200
408	20250304	125600	255751575	4975	4975	4975	4975	0
409	20250304	125500	255751575	4975	4970	4975	4970	155
410	20250304	125400	254981220	4970	4970	4970	4970	0
411	20250304	125300	254981220	4970	4970	4970	4970	1
412	20250304	125200	254976250	4965	4970	4970	4965	3
413	20250304	125100	254961345	4970	4970	4970	4970	0
414	20250304	125000	254961345	4970	4970	4970	4970	200
415	20250304	124900	253967345	4970	4970	4970	4970	0
416	20250304	124800	253967345	4970	4970	4970	4970	2
417	20250304	124700	253957405	4970	4970	4970	4970	4
418	20250304	124600	253937525	4970	4970	4970	4970	0
419	20250304	124500	253937525	4970	4970	4970	4970	0
420	20250304	124400	253937525	4970	4970	4975	4970	13
421	20250304	124300	253872905	4970	4970	4970	4970	0
422	20250304	124200	253872905	4970	4970	4970	4970	101
423	20250304	124100	253370935	4970	4970	4970	4970	4
424	20250304	124000	253351055	4970	4970	4975	4965	303
425	20250304	123900	251846635	4975	4970	4975	4970	2
426	20250304	123800	251836690	4975	4970	4975	4970	16
427	20250304	123700	251757165	4975	4970	4975	4970	3
428	20250304	123600	251742250	4970	4970	4975	4970	7
429	20250304	123500	251707455	4970	4970	4970	4970	136
430	20250304	123400	251031535	4975	4975	4975	4975	0
431	20250304	123300	251031535	4975	4975	4975	4975	0
432	20250304	123200	251031535	4975	4975	4975	4975	20
433	20250304	123100	250932035	4975	4970	4975	4970	4
434	20250304	123000	250912150	4975	4975	4975	4975	3
435	20250304	122900	250897225	4970	4970	4970	4970	10
436	20250304	122800	250847525	4975	4970	4975	4970	5
437	20250304	122700	250822670	4975	4975	4975	4975	20
438	20250304	122600	250723170	4975	4970	4975	4970	4
439	20250304	122500	250703280	4970	4975	4975	4970	53
440	20250304	122400	250439620	4975	4975	4975	4975	2
441	20250304	122300	250429670	4975	4975	4975	4975	4
442	20250304	122200	250409770	4965	4972	4972	4965	870
443	20250304	122100	246086290	4975	4975	4975	4975	1
444	20250304	122000	246081315	4975	4975	4975	4975	0
445	20250304	121900	246081315	4975	4975	4975	4975	0
446	20250304	121800	246081315	4975	4975	4975	4975	0
447	20250304	121700	246081315	4975	4975	4975	4975	0
448	20250304	121600	246081315	4975	4975	4975	4975	0
449	20250304	121500	246081315	4975	4975	4975	4975	0
450	20250304	121400	246081315	4975	4975	4975	4975	0
451	20250304	121300	246081315	4975	4975	4975	4975	4
452	20250304	121200	246061415	4975	4975	4975	4975	3
453	20250304	121100	246046490	4980	4980	4980	4980	2
454	20250304	121000	246036530	4975	4975	4975	4975	475
455	20250304	120900	243673405	4975	4975	4975	4975	1
456	20250304	120800	243668430	4975	4975	4975	4975	6
457	20250304	120700	243638580	4980	4975	4980	4975	2
458	20250304	120600	243628625	4980	4980	4980	4980	50
459	20250304	120500	243379625	4970	4980	4980	4970	3
460	20250304	120400	243364700	4975	4975	4975	4975	1
461	20250304	120300	243359725	4970	4975	4975	4970	42
462	20250304	120200	243150955	4980	4980	4980	4980	31
463	20250304	120100	242996575	4975	4975	4975	4975	306
464	20250304	120000	241474225	4980	4980	4980	4980	1
465	20250304	115900	241469245	4975	4975	4975	4975	6
466	20250304	115800	241439395	4970	4975	4975	4970	1393
467	20250304	115700	234514220	4980	4980	4980	4980	0
468	20250304	115600	234514220	4980	4980	4980	4980	0
469	20250304	115500	234514220	4980	4975	4980	4975	2
470	20250304	115400	234504265	4980	4980	4980	4980	0
471	20250304	115300	234504265	4980	4980	4980	4980	0
472	20250304	115200	234504265	4980	4980	4980	4980	0
473	20250304	115100	234504265	4980	4980	4980	4980	0
474	20250304	115000	234504265	4980	4980	4980	4980	0
475	20250304	114900	234504265	4980	4975	4980	4975	7
476	20250304	114800	234469435	4980	4980	4980	4980	0
477	20250304	114700	234469435	4980	4980	4980	4980	1
478	20250304	114600	234464455	4980	4980	4980	4980	39
479	20250304	114500	234270235	4975	4975	4975	4975	10
480	20250304	114400	234220485	4980	4980	4980	4980	1
481	20250304	114300	234215505	4975	4975	4975	4975	8
482	20250304	114200	234175705	4980	4975	4980	4975	24
483	20250304	114100	234056300	4975	4975	4975	4975	0
484	20250304	114000	234056300	4975	4965	4975	4965	61
485	20250304	113900	233753425	4975	4975	4975	4975	0
486	20250304	113800	233753425	4975	4975	4975	4975	0
487	20250304	113700	233753425	4975	4975	4975	4975	0
488	20250304	113600	233753425	4975	4975	4975	4975	0
489	20250304	113500	233753425	4975	4975	4975	4975	0
490	20250304	113400	233753425	4975	4975	4975	4975	201
491	20250304	113300	232753450	4970	4970	4970	4970	0
492	20250304	113200	232753450	4970	4970	4970	4970	0
493	20250304	113100	232753450	4970	4970	4970	4970	0
494	20250304	113000	232753450	4970	4970	4970	4970	0
495	20250304	112900	232753450	4970	4970	4970	4970	0
496	20250304	112800	232753450	4970	4970	4970	4970	0
497	20250304	112700	232753450	4970	4975	4975	4970	4
498	20250304	112600	232733565	4965	4965	4965	4955	202
499	20250304	112500	231732635	4960	4970	4970	4960	825
500	20250304	112400	227640030	4975	4975	4975	4975	100
501	20250304	112300	227142530	4985	4985	4985	4985	2
502	20250304	112200	227132560	4975	4975	4975	4975	0
503	20250304	112100	227132560	4975	4980	4980	4975	12
504	20250304	112000	227072830	4985	4980	4985	4980	2
505	20250304	111900	227062865	4970	4975	4975	4970	72
506	20250304	111800	226704770	4980	4980	4980	4980	1
507	20250304	111700	226699790	4985	4985	4985	4985	0
508	20250304	111600	226699790	4985	4985	4985	4985	1
509	20250304	111500	226694805	4980	4980	4980	4980	1
510	20250304	111400	226689825	4980	4980	4980	4975	844
511	20250304	111300	222490915	4985	4985	4985	4985	0
512	20250304	111200	222490915	4985	4985	4985	4985	0
513	20250304	111100	222490915	4985	4980	4985	4980	22
514	20250304	111000	222381350	4980	4985	4985	4980	843
515	20250304	110900	218183205	4990	4990	4990	4990	1
516	20250304	110800	218178215	4980	4980	4980	4980	96
517	20250304	110700	217700135	4975	4975	4975	4975	0
518	20250304	110600	217700135	4975	4975	4980	4975	302
519	20250304	110500	216197680	4975	4975	4975	4975	0
520	20250304	110400	216197680	4975	4975	4975	4975	0
521	20250304	110300	216197680	4975	4975	4975	4975	0
522	20250304	110200	216197680	4975	4980	4980	4975	11
523	20250304	110100	216142945	4975	4975	4975	4975	1
524	20250304	110000	216137970	4980	4980	4980	4980	0
525	20250304	105900	216137970	4980	4975	4980	4975	4
526	20250304	105800	216118065	4980	4980	4980	4980	0
527	20250304	105700	216118065	4980	4980	4980	4980	0
528	20250304	105600	216118065	4980	4975	4980	4975	18
529	20250304	105500	216028460	4980	4980	4980	4980	1
530	20250304	105400	216023480	4975	4975	4975	4975	301
531	20250304	105300	214526005	4975	4975	4975	4975	1
532	20250304	105200	214521030	4975	4975	4975	4975	0
533	20250304	105100	214521030	4975	4975	4975	4975	0
534	20250304	105000	214521030	4975	4975	4975	4975	0
535	20250304	104900	214521030	4975	4975	4975	4975	1
536	20250304	104800	214516055	4965	4965	4965	4965	0
537	20250304	104700	214516055	4965	4965	4965	4965	0
538	20250304	104600	214516055	4965	4980	4980	4965	107
539	20250304	104500	213984770	4970	4970	4980	4970	350
540	20250304	104400	212245255	4965	4960	4965	4960	191
541	20250304	104300	211297440	4960	4960	4960	4960	603
542	20250304	104200	208306560	4965	4960	4965	4960	112
543	20250304	104100	207751035	4955	4955	4955	4955	0
544	20250304	104000	207751035	4955	4960	4960	4955	745
545	20250304	103900	204058270	4960	4960	4960	4960	942
546	20250304	103800	199385950	4955	4960	4960	4955	51
547	20250304	103700	199133240	4955	4955	4955	4955	1
548	20250304	103600	199128285	4960	4960	4960	4960	1
549	20250304	103500	199123325	4950	4950	4950	4950	50
550	20250304	103400	198875825	4955	4955	4955	4955	5
551	20250304	103300	198851050	4955	4955	4955	4955	304
552	20250304	103200	197344730	4955	4965	4965	4955	605
553	20250304	103100	194346940	4955	4955	4955	4955	272
554	20250304	103000	192999180	4960	4960	4960	4960	0
555	20250304	102900	192999180	4960	4960	4960	4960	0
556	20250304	102800	192999180	4960	4960	4960	4960	21
557	20250304	102700	192895020	4965	4965	4965	4965	2
558	20250304	102600	192885090	4970	4965	4970	4960	105
559	20250304	102500	192364275	4970	4970	4970	4970	0
560	20250304	102400	192364275	4970	4970	4970	4970	1
561	20250304	102300	192359305	4965	4970	4970	4965	101
562	20250304	102200	191857835	4965	4965	4965	4965	0
563	20250304	102100	191857835	4965	4965	4965	4965	10
564	20250304	102000	191808185	4970	4970	4970	4970	0
565	20250304	101900	191808185	4970	4970	4970	4965	405
566	20250304	101800	189795340	4970	4970	4970	4970	400
567	20250304	101700	187807340	4970	4970	4970	4970	100
568	20250304	101600	187310340	4970	4970	4970	4970	0
569	20250304	101500	187310340	4970	4970	4970	4970	0
570	20250304	101400	187310340	4970	4975	4975	4970	2
571	20250304	101300	187300395	4975	4975	4975	4970	3
572	20250304	101200	187285475	4975	4970	4975	4965	64
573	20250304	101100	186967470	4975	4975	4975	4975	1
574	20250304	101000	186962495	4960	4960	4970	4960	2001
575	20250304	100900	177037095	4955	4955	4955	4955	1000
576	20250304	100800	172082095	4955	4960	4960	4950	856
577	20250304	100700	167840625	4965	4965	4965	4965	1
578	20250304	100600	167835660	4965	4970	4970	4965	3
579	20250304	100500	167820755	4970	4970	4970	4970	0
580	20250304	100400	167820755	4970	4970	4970	4970	0
581	20250304	100300	167820755	4970	4970	4970	4970	0
582	20250304	100200	167820755	4970	4970	4970	4970	0
583	20250304	100100	167820755	4970	4970	4970	4965	153
584	20250304	100000	167060995	4975	4980	4980	4975	899
585	20250304	095900	162588465	4985	4990	4990	4985	16
586	20250304	095800	162508680	4990	4990	4990	4990	20
587	20250304	095700	162408880	4990	4990	4990	4990	26
588	20250304	095600	162279140	4990	4990	4990	4990	19
589	20250304	095500	162184330	4990	4990	4990	4990	0
590	20250304	095400	162184330	4990	4990	4990	4990	0
591	20250304	095300	162184330	4990	4980	4990	4980	320
592	20250304	095200	160590720	4985	4985	4985	4985	0
593	20250304	095100	160590720	4985	4985	4985	4985	0
594	20250304	095000	160590720	4985	4985	4985	4985	2
595	20250304	094900	160580750	4985	4975	4985	4975	11
596	20250304	094800	160526015	4965	4965	4965	4965	2406
597	20250304	094700	148580225	4960	4960	4960	4960	0
598	20250304	094600	148580225	4960	4960	4960	4960	285
599	20250304	094500	147166625	4950	4950	4950	4950	0
600	20250304	094400	147166625	4950	4950	4950	4950	309
601	20250304	094300	145637075	4950	4955	4955	4950	400
602	20250304	094200	143656940	4955	4955	4955	4955	4
603	20250304	094100	143637120	4950	4950	4950	4950	778
604	20250304	094000	139786020	4950	4955	4955	4950	2311
605	20250304	093900	128346550	4950	4950	4950	4950	0
606	20250304	093800	128346550	4950	4955	4960	4950	149
607	20250304	093700	127608055	4955	4955	4955	4955	1
608	20250304	093600	127603100	4945	4945	4945	4945	123
609	20250304	093500	126994865	4950	4950	4950	4950	0
610	20250304	093400	126994865	4950	4950	4950	4950	2
611	20250304	093300	126984965	4945	4950	4950	4945	381
612	20250304	093200	125100865	4950	4955	4955	4950	14
613	20250304	093100	125031525	4945	4945	4950	4945	33
614	20250304	093000	124868335	4950	4955	4955	4945	1073
615	20250304	092900	119557990	4955	4960	4960	4955	7
616	20250304	092800	119523300	4950	4955	4965	4950	5
617	20250304	092700	119498520	4945	4960	4960	4945	4000
618	20250304	092600	99717655	4960	4965	4965	4960	3
619	20250304	092500	99702765	4955	4955	4955	4955	15
620	20250304	092400	99628440	4955	4955	4955	4955	0
621	20250304	092300	99628440	4955	4955	4955	4955	42
622	20250304	092200	99420330	4955	4955	4955	4955	1
623	20250304	092100	99415375	4950	4950	4950	4950	23
624	20250304	092000	99301525	4950	4950	4955	4950	323
625	20250304	091900	97702630	4950	4950	4950	4950	50
626	20250304	091800	97455130	4950	4950	4950	4950	20
627	20250304	091700	97356130	4930	4930	4930	4930	9
628	20250304	091600	97311760	4930	4925	4935	4920	361
629	20250304	091500	95533020	4920	4940	4940	4920	2205
630	20250304	091400	84683710	4940	4935	4940	4935	344
631	20250304	091300	82985765	4920	4930	4935	4920	75
632	20250304	091200	82616385	4910	4910	4910	4910	0
633	20250304	091100	82616385	4910	4915	4920	4910	460
634	20250304	091000	80355940	4915	4920	4940	4915	1033
635	20250304	090900	75278690	4920	4960	4960	4920	379
636	20250304	090800	73413835	4920	4960	4960	4920	3011
637	20250304	090700	58598225	4965	4965	4965	4965	0
638	20250304	090600	58598225	4965	4965	4965	4965	0
639	20250304	090500	58598225	4965	4915	4965	4910	301
640	20250304	090400	57120250	4910	4955	4990	4910	7698
641	20250304	090300	19177885	4950	4960	4960	4950	2078
642	20250304	090200	8879800	4985	4960	4985	4960	6
643	20250304	090100	8850015	4960	4960	4960	4955	1300
644	20250304	090000	2403815	4960	4960	5000	4960	482