KissMeData/138490/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202900	339158875	5820	5820	5820	5820	2461
3	20250304	202800	339158875	5820	5820	5820	5820	0
4	20250304	202700	339158875	5820	5820	5820	5820	0
5	20250304	202600	339158875	5820	5820	5820	5820	0
6	20250304	202500	339158875	5820	5820	5820	5820	0
7	20250304	202400	339158875	5820	5820	5820	5820	0
8	20250304	202300	339158875	5820	5820	5820	5820	0
9	20250304	202200	339158875	5820	5820	5820	5820	0
10	20250304	202100	339158875	5820	5820	5820	5820	0
11	20250304	202000	339158875	5820	5820	5820	5820	0
12	20250304	201900	339158875	5820	5820	5820	5820	0
13	20250304	201800	339158875	5820	5820	5820	5820	0
14	20250304	201700	339158875	5820	5820	5820	5820	0
15	20250304	201600	339158875	5820	5820	5820	5820	0
16	20250304	201500	339158875	5820	5820	5820	5820	0
17	20250304	201400	339158875	5820	5820	5820	5820	0
18	20250304	201300	339158875	5820	5820	5820	5820	0
19	20250304	201200	339158875	5820	5820	5820	5820	0
20	20250304	201100	339158875	5820	5820	5820	5820	0
21	20250304	201000	339158875	5820	5820	5820	5820	0
22	20250304	200900	339158875	5820	5820	5820	5820	0
23	20250304	200800	339158875	5820	5820	5820	5820	0
24	20250304	200700	339158875	5820	5820	5820	5820	0
25	20250304	200600	339158875	5820	5820	5820	5820	0
26	20250304	200500	339158875	5820	5820	5820	5820	0
27	20250304	200400	339158875	5820	5820	5820	5820	0
28	20250304	200300	339158875	5820	5820	5820	5820	0
29	20250304	200200	339158875	5820	5820	5820	5820	0
30	20250304	200100	339158875	5820	5820	5820	5820	0
31	20250304	200000	339158875	5820	5820	5820	5820	0
32	20250304	195900	339158875	5820	5820	5820	5820	2461
33	20250304	195800	339158875	5820	5820	5820	5820	0
34	20250304	195700	339158875	5820	5820	5820	5820	0
35	20250304	195600	339158875	5820	5820	5820	5820	0
36	20250304	195500	339158875	5820	5820	5820	5820	0
37	20250304	195400	339158875	5820	5820	5820	5820	0
38	20250304	195300	339158875	5820	5820	5820	5820	0
39	20250304	195200	339158875	5820	5820	5820	5820	0
40	20250304	195100	339158875	5820	5820	5820	5820	0
41	20250304	195000	339158875	5820	5820	5820	5820	0
42	20250304	194900	339158875	5820	5820	5820	5820	0
43	20250304	194800	339158875	5820	5820	5820	5820	0
44	20250304	194700	339158875	5820	5820	5820	5820	0
45	20250304	194600	339158875	5820	5820	5820	5820	0
46	20250304	194500	339158875	5820	5820	5820	5820	0
47	20250304	194400	339158875	5820	5820	5820	5820	0
48	20250304	194300	339158875	5820	5820	5820	5820	0
49	20250304	194200	339158875	5820	5820	5820	5820	0
50	20250304	194100	339158875	5820	5820	5820	5820	0
51	20250304	194000	339158875	5820	5820	5820	5820	0
52	20250304	193900	339158875	5820	5820	5820	5820	0
53	20250304	193800	339158875	5820	5820	5820	5820	0
54	20250304	193700	339158875	5820	5820	5820	5820	0
55	20250304	193600	339158875	5820	5820	5820	5820	0
56	20250304	193500	339158875	5820	5820	5820	5820	0
57	20250304	193400	339158875	5820	5820	5820	5820	0
58	20250304	193300	339158875	5820	5820	5820	5820	0
59	20250304	193200	339158875	5820	5820	5820	5820	0
60	20250304	193100	339158875	5820	5820	5820	5820	0
61	20250304	193000	339158875	5820	5820	5820	5820	0
62	20250304	192900	339158875	5820	5820	5820	5820	2461
63	20250304	192800	339158875	5820	5820	5820	5820	0
64	20250304	192700	339158875	5820	5820	5820	5820	0
65	20250304	192600	339158875	5820	5820	5820	5820	0
66	20250304	192500	339158875	5820	5820	5820	5820	0
67	20250304	192400	339158875	5820	5820	5820	5820	0
68	20250304	192300	339158875	5820	5820	5820	5820	0
69	20250304	192200	339158875	5820	5820	5820	5820	0
70	20250304	192100	339158875	5820	5820	5820	5820	0
71	20250304	192000	339158875	5820	5820	5820	5820	0
72	20250304	191900	339158875	5820	5820	5820	5820	0
73	20250304	191800	339158875	5820	5820	5820	5820	0
74	20250304	191700	339158875	5820	5820	5820	5820	0
75	20250304	191600	339158875	5820	5820	5820	5820	0
76	20250304	191500	339158875	5820	5820	5820	5820	0
77	20250304	191400	339158875	5820	5820	5820	5820	0
78	20250304	191300	339158875	5820	5820	5820	5820	0
79	20250304	191200	339158875	5820	5820	5820	5820	0
80	20250304	191100	339158875	5820	5820	5820	5820	0
81	20250304	191000	339158875	5820	5820	5820	5820	0
82	20250304	190900	339158875	5820	5820	5820	5820	0
83	20250304	190800	339158875	5820	5820	5820	5820	0
84	20250304	190700	339158875	5820	5820	5820	5820	0
85	20250304	190600	339158875	5820	5820	5820	5820	0
86	20250304	190500	339158875	5820	5820	5820	5820	0
87	20250304	190400	339158875	5820	5820	5820	5820	0
88	20250304	190300	339158875	5820	5820	5820	5820	0
89	20250304	190200	339158875	5820	5820	5820	5820	0
90	20250304	190100	339158875	5820	5820	5820	5820	0
91	20250304	190000	339158875	5820	5820	5820	5820	0
92	20250304	185900	339158875	5820	5820	5820	5820	2461
93	20250304	185800	339158875	5820	5820	5820	5820	0
94	20250304	185700	339158875	5820	5820	5820	5820	0
95	20250304	185600	339158875	5820	5820	5820	5820	0
96	20250304	185500	339158875	5820	5820	5820	5820	0
97	20250304	185400	339158875	5820	5820	5820	5820	0
98	20250304	185300	339158875	5820	5820	5820	5820	0
99	20250304	185200	339158875	5820	5820	5820	5820	0
100	20250304	185100	339158875	5820	5820	5820	5820	0
101	20250304	185000	339158875	5820	5820	5820	5820	0
102	20250304	184900	339158875	5820	5820	5820	5820	0
103	20250304	184800	339158875	5820	5820	5820	5820	0
104	20250304	184700	339158875	5820	5820	5820	5820	0
105	20250304	184600	339158875	5820	5820	5820	5820	0
106	20250304	184500	339158875	5820	5820	5820	5820	0
107	20250304	184400	339158875	5820	5820	5820	5820	0
108	20250304	184300	339158875	5820	5820	5820	5820	0
109	20250304	184200	339158875	5820	5820	5820	5820	0
110	20250304	184100	339158875	5820	5820	5820	5820	0
111	20250304	184000	339158875	5820	5820	5820	5820	0
112	20250304	183900	339158875	5820	5820	5820	5820	0
113	20250304	183800	339158875	5820	5820	5820	5820	0
114	20250304	183700	339158875	5820	5820	5820	5820	0
115	20250304	183600	339158875	5820	5820	5820	5820	0
116	20250304	183500	339158875	5820	5820	5820	5820	0
117	20250304	183400	339158875	5820	5820	5820	5820	0
118	20250304	183300	339158875	5820	5820	5820	5820	0
119	20250304	183200	339158875	5820	5820	5820	5820	0
120	20250304	183100	339158875	5820	5820	5820	5820	0
121	20250304	183000	339158875	5820	5820	5820	5820	0
122	20250304	182900	339158875	5820	5820	5820	5820	2461
123	20250304	182800	339158875	5820	5820	5820	5820	0
124	20250304	182700	339158875	5820	5820	5820	5820	0
125	20250304	182600	339158875	5820	5820	5820	5820	0
126	20250304	182500	339158875	5820	5820	5820	5820	0
127	20250304	182400	339158875	5820	5820	5820	5820	0
128	20250304	182300	339158875	5820	5820	5820	5820	0
129	20250304	182200	339158875	5820	5820	5820	5820	0
130	20250304	182100	339158875	5820	5820	5820	5820	0
131	20250304	182000	339158875	5820	5820	5820	5820	0
132	20250304	181900	339158875	5820	5820	5820	5820	0
133	20250304	181800	339158875	5820	5820	5820	5820	0
134	20250304	181700	339158875	5820	5820	5820	5820	0
135	20250304	181600	339158875	5820	5820	5820	5820	0
136	20250304	181500	339158875	5820	5820	5820	5820	0
137	20250304	181400	339158875	5820	5820	5820	5820	0
138	20250304	181300	339158875	5820	5820	5820	5820	0
139	20250304	181200	339158875	5820	5820	5820	5820	0
140	20250304	181100	339158875	5820	5820	5820	5820	0
141	20250304	181000	339158875	5820	5820	5820	5820	0
142	20250304	180900	339158875	5820	5820	5820	5820	0
143	20250304	180800	339158875	5820	5820	5820	5820	0
144	20250304	180700	339158875	5820	5820	5820	5820	0
145	20250304	180600	339158875	5820	5820	5820	5820	0
146	20250304	180500	339158875	5820	5820	5820	5820	0
147	20250304	180400	339158875	5820	5820	5820	5820	0
148	20250304	180300	339158875	5820	5820	5820	5820	0
149	20250304	180200	339158875	5820	5820	5820	5820	0
150	20250304	180100	339158875	5820	5820	5820	5820	0
151	20250304	180000	339158875	5820	5820	5820	5820	0
152	20250304	175900	339158875	5820	5820	5820	5820	2461
153	20250304	175800	339158875	5820	5820	5820	5820	0
154	20250304	175700	339158875	5820	5820	5820	5820	0
155	20250304	175600	339158875	5820	5820	5820	5820	0
156	20250304	175500	339158875	5820	5820	5820	5820	0
157	20250304	175400	339158875	5820	5820	5820	5820	0
158	20250304	175300	339158875	5820	5820	5820	5820	0
159	20250304	175200	339158875	5820	5820	5820	5820	0
160	20250304	175100	339158875	5820	5820	5820	5820	0
161	20250304	175000	339158875	5820	5820	5820	5820	0
162	20250304	174900	339158875	5820	5820	5820	5820	0
163	20250304	174800	339158875	5820	5820	5820	5820	0
164	20250304	174700	339158875	5820	5820	5820	5820	0
165	20250304	174600	339158875	5820	5820	5820	5820	0
166	20250304	174500	339158875	5820	5820	5820	5820	0
167	20250304	174400	339158875	5820	5820	5820	5820	0
168	20250304	174300	339158875	5820	5820	5820	5820	0
169	20250304	174200	339158875	5820	5820	5820	5820	0
170	20250304	174100	339158875	5820	5820	5820	5820	0
171	20250304	174000	339158875	5820	5820	5820	5820	0
172	20250304	173900	339158875	5820	5820	5820	5820	0
173	20250304	173800	339158875	5820	5820	5820	5820	0
174	20250304	173700	339158875	5820	5820	5820	5820	0
175	20250304	173600	339158875	5820	5820	5820	5820	0
176	20250304	173500	339158875	5820	5820	5820	5820	0
177	20250304	173400	339158875	5820	5820	5820	5820	0
178	20250304	173300	339158875	5820	5820	5820	5820	0
179	20250304	173200	339158875	5820	5820	5820	5820	0
180	20250304	173100	339158875	5820	5820	5820	5820	0
181	20250304	173000	339158875	5820	5820	5820	5820	0
182	20250304	172900	339158875	5820	5820	5820	5820	2461
183	20250304	172800	339158875	5820	5820	5820	5820	0
184	20250304	172700	339158875	5820	5820	5820	5820	0
185	20250304	172600	339158875	5820	5820	5820	5820	0
186	20250304	172500	339158875	5820	5820	5820	5820	0
187	20250304	172400	339158875	5820	5820	5820	5820	0
188	20250304	172300	339158875	5820	5820	5820	5820	0
189	20250304	172200	339158875	5820	5820	5820	5820	0
190	20250304	172100	339158875	5820	5820	5820	5820	0
191	20250304	172000	339158875	5820	5820	5820	5820	0
192	20250304	171900	339158875	5820	5820	5820	5820	0
193	20250304	171800	339158875	5820	5820	5820	5820	0
194	20250304	171700	339158875	5820	5820	5820	5820	0
195	20250304	171600	339158875	5820	5820	5820	5820	0
196	20250304	171500	339158875	5820	5820	5820	5820	0
197	20250304	171400	339158875	5820	5820	5820	5820	0
198	20250304	171300	339158875	5820	5820	5820	5820	0
199	20250304	171200	339158875	5820	5820	5820	5820	0
200	20250304	171100	339158875	5820	5820	5820	5820	0
201	20250304	171000	339158875	5820	5820	5820	5820	0
202	20250304	170900	339158875	5820	5820	5820	5820	0
203	20250304	170800	339158875	5820	5820	5820	5820	0
204	20250304	170700	339158875	5820	5820	5820	5820	0
205	20250304	170600	339158875	5820	5820	5820	5820	0
206	20250304	170500	339158875	5820	5820	5820	5820	0
207	20250304	170400	339158875	5820	5820	5820	5820	0
208	20250304	170300	339158875	5820	5820	5820	5820	0
209	20250304	170200	339158875	5820	5820	5820	5820	0
210	20250304	170100	339158875	5820	5820	5820	5820	0
211	20250304	170000	339158875	5820	5820	5820	5820	0
212	20250304	165900	339158875	5820	5820	5820	5820	2461
213	20250304	165800	339158875	5820	5820	5820	5820	0
214	20250304	165700	339158875	5820	5820	5820	5820	0
215	20250304	165600	339158875	5820	5820	5820	5820	0
216	20250304	165500	339158875	5820	5820	5820	5820	0
217	20250304	165400	339158875	5820	5820	5820	5820	0
218	20250304	165300	339158875	5820	5820	5820	5820	0
219	20250304	165200	339158875	5820	5820	5820	5820	0
220	20250304	165100	339158875	5820	5820	5820	5820	0
221	20250304	165000	339158875	5820	5820	5820	5820	0
222	20250304	164900	339158875	5820	5820	5820	5820	0
223	20250304	164800	339158875	5820	5820	5820	5820	0
224	20250304	164700	339158875	5820	5820	5820	5820	0
225	20250304	164600	339158875	5820	5820	5820	5820	0
226	20250304	164500	339158875	5820	5820	5820	5820	0
227	20250304	164400	339158875	5820	5820	5820	5820	0
228	20250304	164300	339158875	5820	5820	5820	5820	0
229	20250304	164200	339158875	5820	5820	5820	5820	0
230	20250304	164100	339158875	5820	5820	5820	5820	0
231	20250304	164000	339158875	5820	5820	5820	5820	0
232	20250304	163900	339158875	5820	5820	5820	5820	0
233	20250304	163800	339158875	5820	5820	5820	5820	0
234	20250304	163700	339158875	5820	5820	5820	5820	0
235	20250304	163600	339158875	5820	5820	5820	5820	0
236	20250304	163500	339158875	5820	5820	5820	5820	0
237	20250304	163400	339158875	5820	5820	5820	5820	0
238	20250304	163300	339158875	5820	5820	5820	5820	0
239	20250304	163200	339158875	5820	5820	5820	5820	0
240	20250304	163100	339158875	5820	5820	5820	5820	0
241	20250304	163000	339158875	5820	5820	5820	5820	0
242	20250304	162900	339158875	5820	5820	5820	5820	2461
243	20250304	162800	339158875	5820	5820	5820	5820	0
244	20250304	162700	339158875	5820	5820	5820	5820	0
245	20250304	162600	339158875	5820	5820	5820	5820	0
246	20250304	162500	339158875	5820	5820	5820	5820	0
247	20250304	162400	339158875	5820	5820	5820	5820	0
248	20250304	162300	339158875	5820	5820	5820	5820	0
249	20250304	162200	339158875	5820	5820	5820	5820	0
250	20250304	162100	339158875	5820	5820	5820	5820	0
251	20250304	162000	339158875	5820	5820	5820	5820	0
252	20250304	161900	339158875	5820	5820	5820	5820	0
253	20250304	161800	339158875	5820	5820	5820	5820	0
254	20250304	161700	339158875	5820	5820	5820	5820	0
255	20250304	161600	339158875	5820	5820	5820	5820	0
256	20250304	161500	339158875	5820	5820	5820	5820	0
257	20250304	161400	339158875	5820	5820	5820	5820	0
258	20250304	161300	339158875	5820	5820	5820	5820	0
259	20250304	161200	339158875	5820	5820	5820	5820	0
260	20250304	161100	339158875	5820	5820	5820	5820	0
261	20250304	161000	339158875	5820	5820	5820	5820	0
262	20250304	160900	339158875	5820	5820	5820	5820	0
263	20250304	160800	339158875	5820	5820	5820	5820	0
264	20250304	160700	339158875	5820	5820	5820	5820	0
265	20250304	160600	339158875	5820	5820	5820	5820	0
266	20250304	160500	339158875	5820	5820	5820	5820	0
267	20250304	160400	339158875	5820	5820	5820	5820	0
268	20250304	160300	339158875	5820	5820	5820	5820	0
269	20250304	160200	339158875	5820	5820	5820	5820	0
270	20250304	160100	339158875	5820	5820	5820	5820	0
271	20250304	160000	339158875	5820	5820	5820	5820	0
272	20250304	155900	339158875	5820	5820	5820	5820	2461
273	20250304	155800	339158875	5820	5820	5820	5820	0
274	20250304	155700	339158875	5820	5820	5820	5820	0
275	20250304	155600	339158875	5820	5820	5820	5820	0
276	20250304	155500	339158875	5820	5820	5820	5820	0
277	20250304	155400	339158875	5820	5820	5820	5820	0
278	20250304	155300	339158875	5820	5820	5820	5820	0
279	20250304	155200	339158875	5820	5820	5820	5820	0
280	20250304	155100	339158875	5820	5820	5820	5820	0
281	20250304	155000	339158875	5820	5820	5820	5820	0
282	20250304	154900	339158875	5820	5820	5820	5820	0
283	20250304	154800	339158875	5820	5820	5820	5820	0
284	20250304	154700	339158875	5820	5820	5820	5820	0
285	20250304	154600	339158875	5820	5820	5820	5820	0
286	20250304	154500	339158875	5820	5820	5820	5820	0
287	20250304	154400	339158875	5820	5820	5820	5820	0
288	20250304	154300	339158875	5820	5820	5820	5820	0
289	20250304	154200	339158875	5820	5820	5820	5820	0
290	20250304	154100	339158875	5820	5820	5820	5820	0
291	20250304	154000	339158875	5820	5820	5820	5820	0
292	20250304	153900	339158875	5820	5820	5820	5820	0
293	20250304	153800	339158875	5820	5820	5820	5820	0
294	20250304	153700	339158875	5820	5820	5820	5820	0
295	20250304	153600	339158875	5820	5820	5820	5820	0
296	20250304	153500	339158875	5820	5820	5820	5820	0
297	20250304	153400	339158875	5820	5820	5820	5820	0
298	20250304	153300	339158875	5820	5820	5820	5820	0
299	20250304	153200	339158875	5820	5820	5820	5820	0
300	20250304	153100	339158875	5820	5820	5820	5820	0
301	20250304	153000	339158875	5820	5820	5820	5820	2461
302	20250304	152900	324835855	5840	5840	5840	5840	0
303	20250304	152800	324835855	5840	5840	5840	5840	0
304	20250304	152700	324835855	5840	5840	5840	5840	0
305	20250304	152600	324835855	5840	5840	5840	5840	0
306	20250304	152500	324835855	5840	5840	5840	5840	0
307	20250304	152400	324835855	5840	5840	5840	5840	0
308	20250304	152300	324835855	5840	5840	5840	5840	0
309	20250304	152200	324835855	5840	5840	5840	5840	0
310	20250304	152100	324835855	5840	5840	5840	5840	0
311	20250304	152000	324835855	5840	5840	5840	5840	0
312	20250304	151900	324835855	5840	5840	5840	5840	89
313	20250304	151800	324316095	5840	5830	5840	5830	130
314	20250304	151700	323557125	5830	5830	5830	5830	401
315	20250304	151600	321219295	5810	5830	5840	5810	1796
316	20250304	151500	310764085	5810	5810	5810	5810	1
317	20250304	151400	310758275	5810	5820	5830	5810	975
318	20250304	151300	305078065	5820	5820	5840	5820	1042
319	20250304	151200	299008605	5820	5820	5820	5820	404
320	20250304	151100	296657325	5820	5830	5830	5820	7
321	20250304	151000	296616555	5820	5850	5850	5820	504
322	20250304	150900	293668275	5820	5830	5830	5820	4
323	20250304	150800	293644975	5820	5820	5820	5820	3
324	20250304	150700	293627515	5810	5830	5830	5810	569
325	20250304	150600	290313575	5830	5830	5830	5830	4
326	20250304	150500	290290255	5830	5840	5840	5830	176
327	20250304	150400	289263675	5820	5850	5850	5820	1705
328	20250304	150300	279331455	5840	5840	5845	5840	171
329	20250304	150200	278332805	5845	5850	5850	5845	134
330	20250304	150100	277548910	5850	5850	5850	5850	54
331	20250304	150000	277233010	5850	5860	5860	5850	73
332	20250304	145900	276805790	5850	5850	5850	5850	4
333	20250304	145800	276782390	5850	5850	5860	5850	6
334	20250304	145700	276747260	5860	5850	5860	5850	21
335	20250304	145600	276624240	5850	5850	5850	5850	8
336	20250304	145500	276577440	5850	5860	5860	5840	6
337	20250304	145400	276542350	5840	5850	5860	5840	175
338	20250304	145300	275519710	5840	5840	5850	5840	135
339	20250304	145200	274730580	5840	5850	5850	5840	170
340	20250304	145100	273736440	5850	5850	5860	5850	20
341	20250304	145000	273619280	5850	5850	5850	5850	4
342	20250304	144900	273595880	5850	5850	5860	5850	20
343	20250304	144800	273478720	5850	5850	5850	5850	3
344	20250304	144700	273461170	5850	5850	5860	5850	21
345	20250304	144600	273338150	5850	5850	5850	5850	4
346	20250304	144500	273314750	5850	5860	5860	5850	22
347	20250304	144400	273185870	5860	5860	5860	5860	50
348	20250304	144300	272892870	5870	5860	5870	5860	14
349	20250304	144200	272810720	5870	5860	5870	5860	21
350	20250304	144100	272687490	5865	5870	5870	5865	2
351	20250304	144000	272675755	5870	5870	5870	5870	17
352	20250304	143900	272575965	5870	5870	5870	5870	1
353	20250304	143800	272570095	5870	5870	5870	5870	17
354	20250304	143700	272470305	5860	5860	5860	5860	0
355	20250304	143600	272470305	5860	5860	5860	5860	2
356	20250304	143500	272458585	5860	5860	5860	5860	254
357	20250304	143400	270970145	5860	5860	5860	5860	17
358	20250304	143300	270870525	5860	5860	5860	5860	1
359	20250304	143200	270864665	5850	5860	5860	5850	11
360	20250304	143100	270800255	5840	5840	5840	5840	0
361	20250304	143000	270800255	5840	5840	5840	5840	0
362	20250304	142900	270800255	5840	5840	5840	5840	0
363	20250304	142800	270800255	5840	5860	5860	5840	36
364	20250304	142700	270589615	5860	5860	5860	5860	1
365	20250304	142600	270583755	5850	5850	5850	5850	0
366	20250304	142500	270583755	5850	5850	5850	5850	11
367	20250304	142400	270519405	5840	5840	5840	5840	0
368	20250304	142300	270519405	5840	5850	5850	5840	10
369	20250304	142200	270460995	5840	5840	5840	5840	2
370	20250304	142100	270449315	5840	5840	5840	5840	15
371	20250304	142000	270361715	5830	5840	5840	5830	44
372	20250304	141900	270105025	5810	5810	5810	5810	0
373	20250304	141800	270105025	5810	5830	5830	5810	1282
374	20250304	141700	262651265	5860	5860	5860	5860	0
375	20250304	141600	262651265	5860	5820	5860	5810	551
376	20250304	141500	259446805	5820	5850	5850	5820	1000
377	20250304	141400	253618935	5880	5870	5880	5830	550
378	20250304	141300	250409135	5860	5860	5860	5860	17
379	20250304	141200	250309515	5860	5860	5860	5860	17
380	20250304	141100	250209895	5870	5870	5870	5870	0
381	20250304	141000	250209895	5870	5870	5870	5870	17
382	20250304	140900	250110105	5870	5870	5870	5870	10
383	20250304	140800	250051405	5870	5870	5870	5870	16
384	20250304	140700	249957485	5870	5870	5870	5870	3
385	20250304	140600	249939875	5870	5870	5870	5870	41
386	20250304	140500	249699205	5870	5870	5870	5870	0
387	20250304	140400	249699205	5870	5870	5870	5870	28
388	20250304	140300	249534845	5880	5880	5880	5880	34
389	20250304	140200	249334925	5880	5860	5880	5840	925
390	20250304	140100	243926345	5880	5880	5880	5880	1
391	20250304	140000	243920465	5860	5860	5860	5860	17
392	20250304	135900	243820845	5860	5860	5860	5860	0
393	20250304	135800	243820845	5860	5860	5860	5860	17
394	20250304	135700	243721225	5860	5860	5860	5860	0
395	20250304	135600	243721225	5860	5860	5860	5860	17
396	20250304	135500	243621605	5860	5860	5860	5860	0
397	20250304	135400	243621605	5860	5860	5860	5860	0
398	20250304	135300	243621605	5860	5860	5860	5860	17
399	20250304	135200	243521985	5850	5850	5850	5850	285
400	20250304	135100	241854735	5860	5860	5860	5860	17
401	20250304	135000	241755115	5860	5860	5860	5860	0
402	20250304	134900	241755115	5860	5870	5870	5860	147
403	20250304	134800	240893525	5860	5860	5860	5860	161
404	20250304	134700	239950065	5870	5870	5870	5870	17
405	20250304	134600	239850275	5880	5860	5880	5860	33
406	20250304	134500	239656875	5870	5870	5870	5870	17
407	20250304	134400	239557085	5870	5870	5870	5870	0
408	20250304	134300	239557085	5870	5870	5870	5870	17
409	20250304	134200	239457295	5860	5860	5860	5860	0
410	20250304	134100	239457295	5860	5870	5870	5860	151
411	20250304	134000	238572265	5870	5870	5870	5870	0
412	20250304	133900	238572265	5870	5870	5870	5870	17
413	20250304	133800	238472475	5870	5870	5870	5870	76
414	20250304	133700	238026355	5880	5880	5880	5880	17
415	20250304	133600	237926395	5880	5880	5880	5880	0
416	20250304	133500	237926395	5880	5880	5880	5880	400
417	20250304	133400	235574395	5880	5880	5880	5880	16
418	20250304	133300	235480315	5880	5880	5880	5880	2
419	20250304	133200	235468555	5880	5880	5880	5880	16
420	20250304	133100	235374475	5870	5870	5870	5870	2
421	20250304	133000	235362735	5880	5880	5880	5880	17
422	20250304	132900	235262775	5880	5880	5880	5880	0
423	20250304	132800	235262775	5880	5880	5880	5880	19
424	20250304	132700	235151055	5880	5880	5880	5880	0
425	20250304	132600	235151055	5880	5880	5880	5880	17
426	20250304	132500	235051095	5880	5880	5880	5880	0
427	20250304	132400	235051095	5880	5880	5880	5880	1
428	20250304	132300	235045215	5860	5880	5880	5860	122
429	20250304	132200	234329265	5880	5880	5880	5880	15
430	20250304	132100	234241065	5890	5890	5890	5890	0
431	20250304	132000	234241065	5890	5880	5890	5880	73
432	20250304	131900	233811815	5880	5880	5880	5880	4
433	20250304	131800	233788295	5880	5880	5880	5880	0
434	20250304	131700	233788295	5880	5880	5880	5880	17
435	20250304	131600	233688335	5870	5870	5870	5870	1
436	20250304	131500	233682465	5880	5880	5880	5880	17
437	20250304	131400	233582505	5880	5880	5880	5880	5
438	20250304	131300	233553105	5880	5880	5880	5880	17
439	20250304	131200	233453145	5880	5880	5880	5880	0
440	20250304	131100	233453145	5880	5880	5880	5880	16
441	20250304	131000	233359065	5870	5870	5870	5870	65
442	20250304	130900	232977515	5880	5880	5880	5880	17
443	20250304	130800	232877555	5870	5870	5870	5870	3
444	20250304	130700	232859945	5880	5880	5880	5880	1
445	20250304	130600	232854065	5870	5870	5870	5870	0
446	20250304	130500	232854065	5870	5880	5880	5870	33
447	20250304	130400	232660195	5890	5890	5890	5890	1
448	20250304	130300	232654305	5880	5890	5890	5880	43
449	20250304	130200	232401295	5880	5880	5880	5880	0
450	20250304	130100	232401295	5880	5880	5880	5880	17
451	20250304	130000	232301335	5890	5890	5890	5890	0
452	20250304	125900	232301335	5890	5890	5890	5890	3
453	20250304	125800	232283665	5860	5860	5860	5860	0
454	20250304	125700	232283665	5860	5860	5860	5860	0
455	20250304	125600	232283665	5860	5860	5860	5860	415
456	20250304	125500	229851765	5850	5850	5850	5850	0
457	20250304	125400	229851765	5850	5860	5860	5850	25
458	20250304	125300	229705345	5860	5860	5860	5860	0
459	20250304	125200	229705345	5860	5860	5860	5860	17
460	20250304	125100	229605725	5850	5850	5850	5850	3
461	20250304	125000	229588175	5850	5860	5860	5850	23
462	20250304	124900	229453455	5860	5860	5860	5860	0
463	20250304	124800	229453455	5860	5860	5860	5860	17
464	20250304	124700	229353835	5850	5850	5850	5850	15
465	20250304	124600	229266085	5850	5850	5850	5850	0
466	20250304	124500	229266085	5850	5850	5850	5850	0
467	20250304	124400	229266085	5850	5850	5850	5850	17
468	20250304	124300	229166635	5850	5850	5850	5850	0
469	20250304	124200	229166635	5850	5850	5850	5850	0
470	20250304	124100	229166635	5850	5850	5850	5850	17
471	20250304	124000	229067185	5850	5850	5850	5850	2
472	20250304	123900	229055485	5850	5850	5850	5850	17
473	20250304	123800	228956035	5850	5860	5860	5850	989
474	20250304	123700	223170215	5860	5860	5860	5860	0
475	20250304	123600	223170215	5860	5860	5860	5860	0
476	20250304	123500	223170215	5860	5870	5870	5860	601
477	20250304	123400	219648195	5860	5870	5870	5860	57
478	20250304	123300	219313995	5890	5880	5890	5880	33
479	20250304	123200	219119805	5870	5870	5870	5870	0
480	20250304	123100	219119805	5870	5870	5870	5870	0
481	20250304	123000	219119805	5870	5870	5870	5870	0
482	20250304	122900	219119805	5870	5870	5870	5870	21
483	20250304	122800	218996535	5870	5870	5870	5870	19
484	20250304	122700	218885005	5870	5870	5870	5870	2
485	20250304	122600	218873265	5870	5870	5870	5870	108
486	20250304	122500	218239305	5870	5870	5870	5870	17
487	20250304	122400	218139515	5870	5870	5870	5870	0
488	20250304	122300	218139515	5870	5870	5870	5870	0
489	20250304	122200	218139515	5870	5870	5870	5870	17
490	20250304	122100	218039725	5870	5870	5870	5870	0
491	20250304	122000	218039725	5870	5860	5870	5860	27
492	20250304	121900	217881335	5860	5860	5860	5860	2
493	20250304	121800	217869615	5870	5870	5870	5870	17
494	20250304	121700	217769825	5870	5860	5870	5860	37
495	20250304	121600	217552895	5870	5870	5870	5870	18
496	20250304	121500	217447235	5870	5870	5870	5870	170
497	20250304	121400	216449335	5890	5880	5890	5880	18
498	20250304	121300	216343485	5880	5880	5880	5880	0
499	20250304	121200	216343485	5880	5880	5880	5880	17
500	20250304	121100	216243525	5870	5870	5870	5870	0
501	20250304	121000	216243525	5870	5880	5880	5870	51
502	20250304	120900	215943995	5880	5880	5880	5880	0
503	20250304	120800	215943995	5880	5880	5880	5880	17
504	20250304	120700	215844035	5880	5880	5880	5880	0
505	20250304	120600	215844035	5880	5880	5880	5880	0
506	20250304	120500	215844035	5880	5880	5880	5880	17
507	20250304	120400	215744075	5880	5880	5880	5880	0
508	20250304	120300	215744075	5880	5880	5880	5880	17
509	20250304	120200	215644115	5880	5880	5880	5880	17
510	20250304	120100	215544155	5890	5890	5890	5890	17
511	20250304	120000	215444025	5890	5890	5890	5890	0
512	20250304	115900	215444025	5890	5880	5890	5880	19
513	20250304	115800	215332135	5890	5890	5890	5890	0
514	20250304	115700	215332135	5890	5890	5890	5890	3
515	20250304	115600	215314465	5890	5890	5890	5890	1
516	20250304	115500	215308575	5880	5880	5880	5880	17
517	20250304	115400	215208615	5880	5880	5880	5880	9
518	20250304	115300	215155695	5890	5890	5890	5890	27
519	20250304	115200	214996665	5890	5890	5890	5890	0
520	20250304	115100	214996665	5890	5890	5890	5890	52
521	20250304	115000	214690385	5880	5880	5880	5880	6
522	20250304	114900	214655105	5880	5880	5880	5880	17
523	20250304	114800	214555145	5880	5880	5880	5880	1
524	20250304	114700	214549265	5880	5880	5880	5880	0
525	20250304	114600	214549265	5880	5880	5880	5880	17
526	20250304	114500	214449305	5880	5880	5880	5880	0
527	20250304	114400	214449305	5880	5880	5880	5880	17
528	20250304	114300	214349345	5880	5880	5880	5880	0
529	20250304	114200	214349345	5880	5880	5880	5880	117
530	20250304	114100	213661385	5880	5880	5880	5880	0
531	20250304	114000	213661385	5880	5880	5880	5880	17
532	20250304	113900	213561425	5880	5880	5880	5880	0
533	20250304	113800	213561425	5880	5880	5880	5880	16
534	20250304	113700	213467345	5880	5880	5880	5880	0
535	20250304	113600	213467345	5880	5870	5880	5870	96
536	20250304	113500	212903815	5870	5870	5870	5870	1
537	20250304	113400	212897945	5860	5860	5860	5860	0
538	20250304	113300	212897945	5860	5860	5860	5860	0
539	20250304	113200	212897945	5860	5860	5860	5860	60
540	20250304	113100	212546345	5860	5860	5860	5860	0
541	20250304	113000	212546345	5860	5860	5860	5860	198
542	20250304	112900	211386065	5860	5860	5860	5860	0
543	20250304	112800	211386065	5860	5860	5860	5860	32
544	20250304	112700	211198545	5860	5860	5860	5860	0
545	20250304	112600	211198545	5860	5860	5860	5860	0
546	20250304	112500	211198545	5860	5860	5860	5860	41
547	20250304	112400	210958285	5860	5860	5860	5860	0
548	20250304	112300	210958285	5860	5860	5860	5860	0
549	20250304	112200	210958285	5860	5860	5860	5860	37
550	20250304	112100	210741465	5870	5870	5870	5870	0
551	20250304	112000	210741465	5870	5870	5870	5870	1
552	20250304	111900	210735595	5870	5870	5870	5870	0
553	20250304	111800	210735595	5870	5870	5870	5870	5
554	20250304	111700	210706245	5870	5870	5870	5870	0
555	20250304	111600	210706245	5870	5870	5870	5870	2
556	20250304	111500	210694505	5860	5850	5860	5850	339
557	20250304	111400	208709335	5850	5850	5850	5850	6
558	20250304	111300	208674235	5850	5850	5850	5850	1
559	20250304	111200	208668385	5850	5850	5850	5850	12
560	20250304	111100	208598185	5850	5850	5850	5850	140
561	20250304	111000	207779185	5850	5850	5850	5850	104
562	20250304	110900	207170785	5840	5840	5840	5840	68
563	20250304	110800	206773665	5840	5840	5840	5840	0
564	20250304	110700	206773665	5840	5840	5840	5840	0
565	20250304	110600	206773665	5840	5840	5840	5840	0
566	20250304	110500	206773665	5840	5840	5840	5840	51
567	20250304	110400	206475825	5860	5860	5860	5860	0
568	20250304	110300	206475825	5860	5860	5860	5860	0
569	20250304	110200	206475825	5860	5860	5860	5860	0
570	20250304	110100	206475825	5860	5860	5860	5860	0
571	20250304	110000	206475825	5860	5860	5860	5860	0
572	20250304	105900	206475825	5860	5860	5860	5860	0
573	20250304	105800	206475825	5860	5860	5860	5860	0
574	20250304	105700	206475825	5860	5860	5860	5860	5
575	20250304	105600	206446525	5860	5860	5860	5860	10
576	20250304	105500	206387925	5860	5860	5860	5860	129
577	20250304	105400	205631985	5860	5860	5860	5860	1
578	20250304	105300	205626125	5820	5820	5820	5820	0
579	20250304	105200	205626125	5820	5820	5820	5820	0
580	20250304	105100	205626125	5820	5820	5820	5820	60
581	20250304	105000	205276925	5820	5820	5820	5820	0
582	20250304	104900	205276925	5820	5820	5820	5820	0
583	20250304	104800	205276925	5820	5820	5820	5820	165
584	20250304	104700	204316625	5820	5820	5820	5820	112
585	20250304	104600	203664785	5810	5810	5810	5810	5
586	20250304	104500	203635735	5810	5810	5810	5810	4
587	20250304	104400	203612495	5810	5810	5810	5810	9
588	20250304	104300	203560205	5820	5820	5820	5820	10
589	20250304	104200	203502005	5810	5810	5810	5810	201
590	20250304	104100	202334195	5810	5810	5810	5810	0
591	20250304	104000	202334195	5810	5810	5810	5810	17
592	20250304	103900	202235425	5810	5810	5810	5810	0
593	20250304	103800	202235425	5810	5810	5810	5810	0
594	20250304	103700	202235425	5810	5810	5810	5810	840
595	20250304	103600	197355025	5800	5800	5800	5800	1092
596	20250304	103500	191021425	5810	5810	5810	5810	0
597	20250304	103400	191021425	5810	5810	5810	5810	0
598	20250304	103300	191021425	5810	5790	5810	5780	2449
599	20250304	103200	176828755	5800	5800	5800	5800	221
600	20250304	103100	175546955	5800	5810	5810	5800	3728
601	20250304	103000	153908805	5810	5810	5810	5810	116
602	20250304	102900	153234845	5820	5820	5820	5820	482
603	20250304	102800	150429605	5820	5820	5820	5820	427
604	20250304	102700	147944465	5820	5820	5820	5820	1000
605	20250304	102600	142124465	5820	5820	5820	5820	1083
606	20250304	102500	135821405	5820	5820	5820	5820	706
607	20250304	102400	131712485	5830	5830	5830	5830	450
608	20250304	102300	129088985	5830	5830	5830	5830	860
609	20250304	102200	124075185	5830	5830	5830	5830	0
610	20250304	102100	124075185	5830	5860	5860	5830	2000
611	20250304	102000	112398455	5860	5860	5860	5860	469
612	20250304	101900	109650115	5870	5870	5870	5870	341
613	20250304	101800	107648445	5870	5870	5870	5870	0
614	20250304	101700	107648445	5870	5870	5870	5870	287
615	20250304	101600	105963755	5880	5890	5890	5880	79
616	20250304	101500	105499085	5890	5890	5890	5890	11
617	20250304	101400	105434295	5890	5890	5890	5890	3
618	20250304	101300	105416625	5890	5890	5890	5890	0
619	20250304	101200	105416625	5890	5890	5890	5890	128
620	20250304	101100	104662705	5890	5890	5890	5890	0
621	20250304	101000	104662705	5890	5880	5890	5880	36
622	20250304	100900	104450775	5890	5890	5890	5890	0
623	20250304	100800	104450775	5890	5890	5890	5890	60
624	20250304	100700	104097375	5890	5890	5890	5890	0
625	20250304	100600	104097375	5890	5890	5890	5890	99
626	20250304	100500	103514265	5920	5920	5920	5920	1
627	20250304	100400	103508345	5920	5920	5920	5920	0
628	20250304	100300	103508345	5920	5910	5920	5910	84
629	20250304	100200	103011365	5890	5890	5890	5890	0
630	20250304	100100	103011365	5890	5915	5915	5890	278
631	20250304	100000	101368960	5915	5915	5915	5915	0
632	20250304	095900	101368960	5915	5910	5915	5910	29
633	20250304	095800	101197445	5910	5910	5910	5910	0
634	20250304	095700	101197445	5910	5910	5910	5910	0
635	20250304	095600	101197445	5910	5880	5910	5880	838
636	20250304	095500	96258335	5870	5870	5870	5870	0
637	20250304	095400	96258335	5870	5860	5870	5860	616
638	20250304	095300	92644395	5850	5860	5860	5850	81
639	20250304	095200	92170025	5860	5860	5860	5860	0
640	20250304	095100	92170025	5860	5860	5860	5860	50
641	20250304	095000	91877025	5860	5860	5860	5860	196
642	20250304	094900	90728465	5850	5850	5850	5850	95
643	20250304	094800	90172715	5845	5845	5850	5845	278
644	20250304	094700	88546615	5845	5845	5845	5845	1
645	20250304	094600	88540770	5845	5850	5850	5840	14
646	20250304	094500	88458955	5850	5850	5850	5850	109
647	20250304	094400	87821305	5850	5850	5850	5850	7
648	20250304	094300	87780355	5850	5820	5860	5820	103
649	20250304	094200	87180385	5860	5860	5860	5860	0
650	20250304	094100	87180385	5860	5860	5860	5860	1
651	20250304	094000	87174525	5860	5860	5860	5860	0
652	20250304	093900	87174525	5860	5860	5860	5860	0
653	20250304	093800	87174525	5860	5860	5860	5860	45
654	20250304	093700	86910825	5860	5860	5860	5860	1
655	20250304	093600	86904965	5870	5870	5870	5870	2
656	20250304	093500	86893225	5820	5870	5870	5820	177
657	20250304	093400	85859335	5870	5870	5870	5870	34
658	20250304	093300	85659755	5820	5820	5820	5820	20
659	20250304	093200	85543355	5870	5870	5870	5870	0
660	20250304	093100	85543355	5870	5820	5870	5820	7
661	20250304	093000	85502515	5880	5870	5880	5870	85
662	20250304	092900	85002735	5850	5830	5850	5800	2231
663	20250304	092800	72030645	5820	5880	5890	5820	90
664	20250304	092700	71506125	5830	5830	5830	5830	1
665	20250304	092600	71500295	5850	5850	5850	5850	183
666	20250304	092500	70429745	5850	5850	5850	5850	12
667	20250304	092400	70359545	5860	5900	5900	5860	11
668	20250304	092300	70295045	5890	5890	5890	5890	300
669	20250304	092200	68528045	5890	5870	5890	5870	200
670	20250304	092100	67350345	5870	5880	5880	5870	14
671	20250304	092000	67268055	5880	5870	5880	5870	381
672	20250304	091900	65030315	5870	5870	5870	5870	1
673	20250304	091800	65024445	5870	5830	5870	5830	220
674	20250304	091700	63737285	5800	5840	5840	5800	2256
675	20250304	091600	50632495	5810	5840	5840	5810	845
676	20250304	091500	45719575	5850	5860	5860	5850	1104
677	20250304	091400	39260990	5860	5860	5860	5860	150
678	20250304	091300	38381990	5860	5860	5860	5860	250
679	20250304	091200	36916990	5860	5860	5860	5860	32
680	20250304	091100	36729470	5860	5860	5860	5860	13
681	20250304	091000	36653290	5870	5890	5890	5830	2496
682	20250304	090900	22091730	5850	5890	5890	5850	551
683	20250304	090800	18868340	5890	5880	5890	5880	34
684	20250304	090700	18668120	5840	5850	5850	5840	100
685	20250304	090600	18083210	5850	5850	5850	5850	347
686	20250304	090500	16053260	5930	5850	5940	5850	281
687	20250304	090400	14388030	5950	5900	5960	5850	792
688	20250304	090300	9738080	5970	5970	5970	5970	40
689	20250304	090200	9499280	5950	5970	5970	5950	12
690	20250304	090100	9427680	5970	5980	5980	5970	101
691	20250304	090000	8824700	5950	5950	5950	5950	1382