KissMeData/301300/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211900	183892395	4640	4640	4640	4640	1142
3	20250304	211800	183892395	4640	4640	4640	4640	0
4	20250304	211700	183892395	4640	4640	4640	4640	0
5	20250304	211600	183892395	4640	4640	4640	4640	0
6	20250304	211500	183892395	4640	4640	4640	4640	0
7	20250304	211400	183892395	4640	4640	4640	4640	0
8	20250304	211300	183892395	4640	4640	4640	4640	0
9	20250304	211200	183892395	4640	4640	4640	4640	0
10	20250304	211100	183892395	4640	4640	4640	4640	0
11	20250304	211000	183892395	4640	4640	4640	4640	0
12	20250304	210900	183892395	4640	4640	4640	4640	0
13	20250304	210800	183892395	4640	4640	4640	4640	0
14	20250304	210700	183892395	4640	4640	4640	4640	0
15	20250304	210600	183892395	4640	4640	4640	4640	0
16	20250304	210500	183892395	4640	4640	4640	4640	0
17	20250304	210400	183892395	4640	4640	4640	4640	0
18	20250304	210300	183892395	4640	4640	4640	4640	0
19	20250304	210200	183892395	4640	4640	4640	4640	0
20	20250304	210100	183892395	4640	4640	4640	4640	0
21	20250304	210000	183892395	4640	4640	4640	4640	0
22	20250304	205900	183892395	4640	4640	4640	4640	0
23	20250304	205800	183892395	4640	4640	4640	4640	0
24	20250304	205700	183892395	4640	4640	4640	4640	0
25	20250304	205600	183892395	4640	4640	4640	4640	0
26	20250304	205500	183892395	4640	4640	4640	4640	0
27	20250304	205400	183892395	4640	4640	4640	4640	0
28	20250304	205300	183892395	4640	4640	4640	4640	0
29	20250304	205200	183892395	4640	4640	4640	4640	0
30	20250304	205100	183892395	4640	4640	4640	4640	0
31	20250304	205000	183892395	4640	4640	4640	4640	0
32	20250304	204900	183892395	4640	4640	4640	4640	1142
33	20250304	204800	183892395	4640	4640	4640	4640	0
34	20250304	204700	183892395	4640	4640	4640	4640	0
35	20250304	204600	183892395	4640	4640	4640	4640	0
36	20250304	204500	183892395	4640	4640	4640	4640	0
37	20250304	204400	183892395	4640	4640	4640	4640	0
38	20250304	204300	183892395	4640	4640	4640	4640	0
39	20250304	204200	183892395	4640	4640	4640	4640	0
40	20250304	204100	183892395	4640	4640	4640	4640	0
41	20250304	204000	183892395	4640	4640	4640	4640	0
42	20250304	203900	183892395	4640	4640	4640	4640	0
43	20250304	203800	183892395	4640	4640	4640	4640	0
44	20250304	203700	183892395	4640	4640	4640	4640	0
45	20250304	203600	183892395	4640	4640	4640	4640	0
46	20250304	203500	183892395	4640	4640	4640	4640	0
47	20250304	203400	183892395	4640	4640	4640	4640	0
48	20250304	203300	183892395	4640	4640	4640	4640	0
49	20250304	203200	183892395	4640	4640	4640	4640	0
50	20250304	203100	183892395	4640	4640	4640	4640	0
51	20250304	203000	183892395	4640	4640	4640	4640	0
52	20250304	202900	183892395	4640	4640	4640	4640	0
53	20250304	202800	183892395	4640	4640	4640	4640	0
54	20250304	202700	183892395	4640	4640	4640	4640	0
55	20250304	202600	183892395	4640	4640	4640	4640	0
56	20250304	202500	183892395	4640	4640	4640	4640	0
57	20250304	202400	183892395	4640	4640	4640	4640	0
58	20250304	202300	183892395	4640	4640	4640	4640	0
59	20250304	202200	183892395	4640	4640	4640	4640	0
60	20250304	202100	183892395	4640	4640	4640	4640	0
61	20250304	202000	183892395	4640	4640	4640	4640	0
62	20250304	201900	183892395	4640	4640	4640	4640	1142
63	20250304	201800	183892395	4640	4640	4640	4640	0
64	20250304	201700	183892395	4640	4640	4640	4640	0
65	20250304	201600	183892395	4640	4640	4640	4640	0
66	20250304	201500	183892395	4640	4640	4640	4640	0
67	20250304	201400	183892395	4640	4640	4640	4640	0
68	20250304	201300	183892395	4640	4640	4640	4640	0
69	20250304	201200	183892395	4640	4640	4640	4640	0
70	20250304	201100	183892395	4640	4640	4640	4640	0
71	20250304	201000	183892395	4640	4640	4640	4640	0
72	20250304	200900	183892395	4640	4640	4640	4640	0
73	20250304	200800	183892395	4640	4640	4640	4640	0
74	20250304	200700	183892395	4640	4640	4640	4640	0
75	20250304	200600	183892395	4640	4640	4640	4640	0
76	20250304	200500	183892395	4640	4640	4640	4640	0
77	20250304	200400	183892395	4640	4640	4640	4640	0
78	20250304	200300	183892395	4640	4640	4640	4640	0
79	20250304	200200	183892395	4640	4640	4640	4640	0
80	20250304	200100	183892395	4640	4640	4640	4640	0
81	20250304	200000	183892395	4640	4640	4640	4640	0
82	20250304	195900	183892395	4640	4640	4640	4640	0
83	20250304	195800	183892395	4640	4640	4640	4640	0
84	20250304	195700	183892395	4640	4640	4640	4640	0
85	20250304	195600	183892395	4640	4640	4640	4640	0
86	20250304	195500	183892395	4640	4640	4640	4640	0
87	20250304	195400	183892395	4640	4640	4640	4640	0
88	20250304	195300	183892395	4640	4640	4640	4640	0
89	20250304	195200	183892395	4640	4640	4640	4640	0
90	20250304	195100	183892395	4640	4640	4640	4640	0
91	20250304	195000	183892395	4640	4640	4640	4640	0
92	20250304	194900	183892395	4640	4640	4640	4640	1142
93	20250304	194800	183892395	4640	4640	4640	4640	0
94	20250304	194700	183892395	4640	4640	4640	4640	0
95	20250304	194600	183892395	4640	4640	4640	4640	0
96	20250304	194500	183892395	4640	4640	4640	4640	0
97	20250304	194400	183892395	4640	4640	4640	4640	0
98	20250304	194300	183892395	4640	4640	4640	4640	0
99	20250304	194200	183892395	4640	4640	4640	4640	0
100	20250304	194100	183892395	4640	4640	4640	4640	0
101	20250304	194000	183892395	4640	4640	4640	4640	0
102	20250304	193900	183892395	4640	4640	4640	4640	0
103	20250304	193800	183892395	4640	4640	4640	4640	0
104	20250304	193700	183892395	4640	4640	4640	4640	0
105	20250304	193600	183892395	4640	4640	4640	4640	0
106	20250304	193500	183892395	4640	4640	4640	4640	0
107	20250304	193400	183892395	4640	4640	4640	4640	0
108	20250304	193300	183892395	4640	4640	4640	4640	0
109	20250304	193200	183892395	4640	4640	4640	4640	0
110	20250304	193100	183892395	4640	4640	4640	4640	0
111	20250304	193000	183892395	4640	4640	4640	4640	0
112	20250304	192900	183892395	4640	4640	4640	4640	0
113	20250304	192800	183892395	4640	4640	4640	4640	0
114	20250304	192700	183892395	4640	4640	4640	4640	0
115	20250304	192600	183892395	4640	4640	4640	4640	0
116	20250304	192500	183892395	4640	4640	4640	4640	0
117	20250304	192400	183892395	4640	4640	4640	4640	0
118	20250304	192300	183892395	4640	4640	4640	4640	0
119	20250304	192200	183892395	4640	4640	4640	4640	0
120	20250304	192100	183892395	4640	4640	4640	4640	0
121	20250304	192000	183892395	4640	4640	4640	4640	0
122	20250304	191900	183892395	4640	4640	4640	4640	1142
123	20250304	191800	183892395	4640	4640	4640	4640	0
124	20250304	191700	183892395	4640	4640	4640	4640	0
125	20250304	191600	183892395	4640	4640	4640	4640	0
126	20250304	191500	183892395	4640	4640	4640	4640	0
127	20250304	191400	183892395	4640	4640	4640	4640	0
128	20250304	191300	183892395	4640	4640	4640	4640	0
129	20250304	191200	183892395	4640	4640	4640	4640	0
130	20250304	191100	183892395	4640	4640	4640	4640	0
131	20250304	191000	183892395	4640	4640	4640	4640	0
132	20250304	190900	183892395	4640	4640	4640	4640	0
133	20250304	190800	183892395	4640	4640	4640	4640	0
134	20250304	190700	183892395	4640	4640	4640	4640	0
135	20250304	190600	183892395	4640	4640	4640	4640	0
136	20250304	190500	183892395	4640	4640	4640	4640	0
137	20250304	190400	183892395	4640	4640	4640	4640	0
138	20250304	190300	183892395	4640	4640	4640	4640	0
139	20250304	190200	183892395	4640	4640	4640	4640	0
140	20250304	190100	183892395	4640	4640	4640	4640	0
141	20250304	190000	183892395	4640	4640	4640	4640	0
142	20250304	185900	183892395	4640	4640	4640	4640	0
143	20250304	185800	183892395	4640	4640	4640	4640	0
144	20250304	185700	183892395	4640	4640	4640	4640	0
145	20250304	185600	183892395	4640	4640	4640	4640	0
146	20250304	185500	183892395	4640	4640	4640	4640	0
147	20250304	185400	183892395	4640	4640	4640	4640	0
148	20250304	185300	183892395	4640	4640	4640	4640	0
149	20250304	185200	183892395	4640	4640	4640	4640	0
150	20250304	185100	183892395	4640	4640	4640	4640	0
151	20250304	185000	183892395	4640	4640	4640	4640	0
152	20250304	184900	183892395	4640	4640	4640	4640	1142
153	20250304	184800	183892395	4640	4640	4640	4640	0
154	20250304	184700	183892395	4640	4640	4640	4640	0
155	20250304	184600	183892395	4640	4640	4640	4640	0
156	20250304	184500	183892395	4640	4640	4640	4640	0
157	20250304	184400	183892395	4640	4640	4640	4640	0
158	20250304	184300	183892395	4640	4640	4640	4640	0
159	20250304	184200	183892395	4640	4640	4640	4640	0
160	20250304	184100	183892395	4640	4640	4640	4640	0
161	20250304	184000	183892395	4640	4640	4640	4640	0
162	20250304	183900	183892395	4640	4640	4640	4640	0
163	20250304	183800	183892395	4640	4640	4640	4640	0
164	20250304	183700	183892395	4640	4640	4640	4640	0
165	20250304	183600	183892395	4640	4640	4640	4640	0
166	20250304	183500	183892395	4640	4640	4640	4640	0
167	20250304	183400	183892395	4640	4640	4640	4640	0
168	20250304	183300	183892395	4640	4640	4640	4640	0
169	20250304	183200	183892395	4640	4640	4640	4640	0
170	20250304	183100	183892395	4640	4640	4640	4640	0
171	20250304	183000	183892395	4640	4640	4640	4640	0
172	20250304	182900	183892395	4640	4640	4640	4640	0
173	20250304	182800	183892395	4640	4640	4640	4640	0
174	20250304	182700	183892395	4640	4640	4640	4640	0
175	20250304	182600	183892395	4640	4640	4640	4640	0
176	20250304	182500	183892395	4640	4640	4640	4640	0
177	20250304	182400	183892395	4640	4640	4640	4640	0
178	20250304	182300	183892395	4640	4640	4640	4640	0
179	20250304	182200	183892395	4640	4640	4640	4640	0
180	20250304	182100	183892395	4640	4640	4640	4640	0
181	20250304	182000	183892395	4640	4640	4640	4640	0
182	20250304	181900	183892395	4640	4640	4640	4640	1142
183	20250304	181800	183892395	4640	4640	4640	4640	0
184	20250304	181700	183892395	4640	4640	4640	4640	0
185	20250304	181600	183892395	4640	4640	4640	4640	0
186	20250304	181500	183892395	4640	4640	4640	4640	0
187	20250304	181400	183892395	4640	4640	4640	4640	0
188	20250304	181300	183892395	4640	4640	4640	4640	0
189	20250304	181200	183892395	4640	4640	4640	4640	0
190	20250304	181100	183892395	4640	4640	4640	4640	0
191	20250304	181000	183892395	4640	4640	4640	4640	0
192	20250304	180900	183892395	4640	4640	4640	4640	0
193	20250304	180800	183892395	4640	4640	4640	4640	0
194	20250304	180700	183892395	4640	4640	4640	4640	0
195	20250304	180600	183892395	4640	4640	4640	4640	0
196	20250304	180500	183892395	4640	4640	4640	4640	0
197	20250304	180400	183892395	4640	4640	4640	4640	0
198	20250304	180300	183892395	4640	4640	4640	4640	0
199	20250304	180200	183892395	4640	4640	4640	4640	0
200	20250304	180100	183892395	4640	4640	4640	4640	0
201	20250304	180000	183892395	4640	4640	4640	4640	0
202	20250304	175900	183892395	4640	4640	4640	4640	0
203	20250304	175800	183892395	4640	4640	4640	4640	0
204	20250304	175700	183892395	4640	4640	4640	4640	0
205	20250304	175600	183892395	4640	4640	4640	4640	0
206	20250304	175500	183892395	4640	4640	4640	4640	0
207	20250304	175400	183892395	4640	4640	4640	4640	0
208	20250304	175300	183892395	4640	4640	4640	4640	0
209	20250304	175200	183892395	4640	4640	4640	4640	0
210	20250304	175100	183892395	4640	4640	4640	4640	0
211	20250304	175000	183892395	4640	4640	4640	4640	0
212	20250304	174900	183892395	4640	4640	4640	4640	1142
213	20250304	174800	183892395	4640	4640	4640	4640	0
214	20250304	174700	183892395	4640	4640	4640	4640	0
215	20250304	174600	183892395	4640	4640	4640	4640	0
216	20250304	174500	183892395	4640	4640	4640	4640	0
217	20250304	174400	183892395	4640	4640	4640	4640	0
218	20250304	174300	183892395	4640	4640	4640	4640	0
219	20250304	174200	183892395	4640	4640	4640	4640	0
220	20250304	174100	183892395	4640	4640	4640	4640	0
221	20250304	174000	183892395	4640	4640	4640	4640	0
222	20250304	173900	183892395	4640	4640	4640	4640	0
223	20250304	173800	183892395	4640	4640	4640	4640	0
224	20250304	173700	183892395	4640	4640	4640	4640	0
225	20250304	173600	183892395	4640	4640	4640	4640	0
226	20250304	173500	183892395	4640	4640	4640	4640	0
227	20250304	173400	183892395	4640	4640	4640	4640	0
228	20250304	173300	183892395	4640	4640	4640	4640	0
229	20250304	173200	183892395	4640	4640	4640	4640	0
230	20250304	173100	183892395	4640	4640	4640	4640	0
231	20250304	173000	183892395	4640	4640	4640	4640	0
232	20250304	172900	183892395	4640	4640	4640	4640	0
233	20250304	172800	183892395	4640	4640	4640	4640	0
234	20250304	172700	183892395	4640	4640	4640	4640	0
235	20250304	172600	183892395	4640	4640	4640	4640	0
236	20250304	172500	183892395	4640	4640	4640	4640	0
237	20250304	172400	183892395	4640	4640	4640	4640	0
238	20250304	172300	183892395	4640	4640	4640	4640	0
239	20250304	172200	183892395	4640	4640	4640	4640	0
240	20250304	172100	183892395	4640	4640	4640	4640	0
241	20250304	172000	183892395	4640	4640	4640	4640	0
242	20250304	171900	183892395	4640	4640	4640	4640	1142
243	20250304	171800	183892395	4640	4640	4640	4640	0
244	20250304	171700	183892395	4640	4640	4640	4640	0
245	20250304	171600	183892395	4640	4640	4640	4640	0
246	20250304	171500	183892395	4640	4640	4640	4640	0
247	20250304	171400	183892395	4640	4640	4640	4640	0
248	20250304	171300	183892395	4640	4640	4640	4640	0
249	20250304	171200	183892395	4640	4640	4640	4640	0
250	20250304	171100	183892395	4640	4640	4640	4640	0
251	20250304	171000	183892395	4640	4640	4640	4640	0
252	20250304	170900	183892395	4640	4640	4640	4640	0
253	20250304	170800	183892395	4640	4640	4640	4640	0
254	20250304	170700	183892395	4640	4640	4640	4640	0
255	20250304	170600	183892395	4640	4640	4640	4640	0
256	20250304	170500	183892395	4640	4640	4640	4640	0
257	20250304	170400	183892395	4640	4640	4640	4640	0
258	20250304	170300	183892395	4640	4640	4640	4640	0
259	20250304	170200	183892395	4640	4640	4640	4640	0
260	20250304	170100	183892395	4640	4640	4640	4640	0
261	20250304	170000	183892395	4640	4640	4640	4640	0
262	20250304	165900	183892395	4640	4640	4640	4640	0
263	20250304	165800	183892395	4640	4640	4640	4640	0
264	20250304	165700	183892395	4640	4640	4640	4640	0
265	20250304	165600	183892395	4640	4640	4640	4640	0
266	20250304	165500	183892395	4640	4640	4640	4640	0
267	20250304	165400	183892395	4640	4640	4640	4640	0
268	20250304	165300	183892395	4640	4640	4640	4640	0
269	20250304	165200	183892395	4640	4640	4640	4640	0
270	20250304	165100	183892395	4640	4640	4640	4640	0
271	20250304	165000	183892395	4640	4640	4640	4640	0
272	20250304	164900	183892395	4640	4640	4640	4640	1142
273	20250304	164800	183892395	4640	4640	4640	4640	0
274	20250304	164700	183892395	4640	4640	4640	4640	0
275	20250304	164600	183892395	4640	4640	4640	4640	0
276	20250304	164500	183892395	4640	4640	4640	4640	0
277	20250304	164400	183892395	4640	4640	4640	4640	0
278	20250304	164300	183892395	4640	4640	4640	4640	0
279	20250304	164200	183892395	4640	4640	4640	4640	0
280	20250304	164100	183892395	4640	4640	4640	4640	0
281	20250304	164000	183892395	4640	4640	4640	4640	0
282	20250304	163900	183892395	4640	4640	4640	4640	0
283	20250304	163800	183892395	4640	4640	4640	4640	0
284	20250304	163700	183892395	4640	4640	4640	4640	0
285	20250304	163600	183892395	4640	4640	4640	4640	0
286	20250304	163500	183892395	4640	4640	4640	4640	0
287	20250304	163400	183892395	4640	4640	4640	4640	0
288	20250304	163300	183892395	4640	4640	4640	4640	0
289	20250304	163200	183892395	4640	4640	4640	4640	0
290	20250304	163100	183892395	4640	4640	4640	4640	0
291	20250304	163000	183892395	4640	4640	4640	4640	0
292	20250304	162900	183892395	4640	4640	4640	4640	0
293	20250304	162800	183892395	4640	4640	4640	4640	0
294	20250304	162700	183892395	4640	4640	4640	4640	0
295	20250304	162600	183892395	4640	4640	4640	4640	0
296	20250304	162500	183892395	4640	4640	4640	4640	0
297	20250304	162400	183892395	4640	4640	4640	4640	0
298	20250304	162300	183892395	4640	4640	4640	4640	0
299	20250304	162200	183892395	4640	4640	4640	4640	0
300	20250304	162100	183892395	4640	4640	4640	4640	0
301	20250304	162000	183892395	4640	4640	4640	4640	0
302	20250304	161900	183892395	4640	4640	4640	4640	1142
303	20250304	161800	183892395	4640	4640	4640	4640	0
304	20250304	161700	183892395	4640	4640	4640	4640	0
305	20250304	161600	183892395	4640	4640	4640	4640	0
306	20250304	161500	183892395	4640	4640	4640	4640	0
307	20250304	161400	183892395	4640	4640	4640	4640	0
308	20250304	161300	183892395	4640	4640	4640	4640	0
309	20250304	161200	183892395	4640	4640	4640	4640	0
310	20250304	161100	183892395	4640	4640	4640	4640	0
311	20250304	161000	183892395	4640	4640	4640	4640	0
312	20250304	160900	183892395	4640	4640	4640	4640	0
313	20250304	160800	183892395	4640	4640	4640	4640	0
314	20250304	160700	183892395	4640	4640	4640	4640	0
315	20250304	160600	183892395	4640	4640	4640	4640	0
316	20250304	160500	183892395	4640	4640	4640	4640	0
317	20250304	160400	183892395	4640	4640	4640	4640	0
318	20250304	160300	183892395	4640	4640	4640	4640	0
319	20250304	160200	183892395	4640	4640	4640	4640	0
320	20250304	160100	183892395	4640	4640	4640	4640	0
321	20250304	160000	183892395	4640	4640	4640	4640	0
322	20250304	155900	183892395	4640	4640	4640	4640	0
323	20250304	155800	183892395	4640	4640	4640	4640	0
324	20250304	155700	183892395	4640	4640	4640	4640	0
325	20250304	155600	183892395	4640	4640	4640	4640	0
326	20250304	155500	183892395	4640	4640	4640	4640	0
327	20250304	155400	183892395	4640	4640	4640	4640	0
328	20250304	155300	183892395	4640	4640	4640	4640	0
329	20250304	155200	183892395	4640	4640	4640	4640	0
330	20250304	155100	183892395	4640	4640	4640	4640	0
331	20250304	155000	183892395	4640	4640	4640	4640	0
332	20250304	154900	183892395	4640	4640	4640	4640	1142
333	20250304	154800	183892395	4640	4640	4640	4640	0
334	20250304	154700	183892395	4640	4640	4640	4640	0
335	20250304	154600	183892395	4640	4640	4640	4640	0
336	20250304	154500	183892395	4640	4640	4640	4640	0
337	20250304	154400	183892395	4640	4640	4640	4640	0
338	20250304	154300	183892395	4640	4640	4640	4640	0
339	20250304	154200	183892395	4640	4640	4640	4640	0
340	20250304	154100	183892395	4640	4640	4640	4640	0
341	20250304	154000	183892395	4640	4640	4640	4640	0
342	20250304	153900	183892395	4640	4640	4640	4640	0
343	20250304	153800	183892395	4640	4640	4640	4640	0
344	20250304	153700	183892395	4640	4640	4640	4640	0
345	20250304	153600	183892395	4640	4640	4640	4640	0
346	20250304	153500	183892395	4640	4640	4640	4640	0
347	20250304	153400	183892395	4640	4640	4640	4640	0
348	20250304	153300	183892395	4640	4640	4640	4640	0
349	20250304	153200	183892395	4640	4640	4640	4640	0
350	20250304	153100	183892395	4640	4640	4640	4640	0
351	20250304	153000	183892395	4640	4640	4640	4640	1142
352	20250304	152900	178593515	4645	4645	4645	4645	0
353	20250304	152800	178593515	4645	4645	4645	4645	0
354	20250304	152700	178593515	4645	4645	4645	4645	0
355	20250304	152600	178593515	4645	4645	4645	4645	0
356	20250304	152500	178593515	4645	4645	4645	4645	0
357	20250304	152400	178593515	4645	4645	4645	4645	0
358	20250304	152300	178593515	4645	4645	4645	4645	0
359	20250304	152200	178593515	4645	4645	4645	4645	0
360	20250304	152100	178593515	4645	4645	4645	4645	0
361	20250304	152000	178593515	4645	4645	4645	4645	0
362	20250304	151900	178593515	4645	4645	4645	4645	49
363	20250304	151800	178365910	4645	4645	4645	4645	45
364	20250304	151700	178156885	4645	4645	4645	4645	60
365	20250304	151600	177878185	4645	4645	4645	4645	0
366	20250304	151500	177878185	4645	4645	4645	4645	0
367	20250304	151400	177878185	4645	4635	4645	4635	12
368	20250304	151300	177822555	4635	4605	4635	4605	8
369	20250304	151200	177785685	4635	4635	4635	4635	0
370	20250304	151100	177785685	4635	4630	4635	4600	1412
371	20250304	151000	171285850	4630	4630	4630	4630	95
372	20250304	150900	170846000	4635	4635	4635	4635	0
373	20250304	150800	170846000	4635	4635	4635	4635	10
374	20250304	150700	170799650	4645	4630	4645	4630	244
375	20250304	150600	169669570	4630	4630	4630	4630	300
376	20250304	150500	168280570	4645	4645	4645	4645	0
377	20250304	150400	168280570	4645	4645	4645	4645	0
378	20250304	150300	168280570	4645	4645	4645	4645	0
379	20250304	150200	168280570	4645	4640	4645	4640	47
380	20250304	150100	168062485	4640	4640	4640	4640	0
381	20250304	150000	168062485	4640	4640	4640	4640	5
382	20250304	145900	168039285	4630	4630	4630	4630	1
383	20250304	145800	168034655	4640	4640	4640	4635	7
384	20250304	145700	168002180	4625	4625	4625	4625	10
385	20250304	145600	167955930	4620	4620	4620	4620	10
386	20250304	145500	167909730	4615	4585	4615	4585	6
387	20250304	145400	167882130	4605	4597	4610	4570	557
388	20250304	145300	165330945	4575	4610	4610	4575	21
389	20250304	145200	165234835	4575	4575	4575	4575	1
390	20250304	145100	165230260	4610	4585	4610	4570	101
391	20250304	145000	164766380	4640	4630	4640	4570	2001
392	20250304	144900	155579505	4640	4640	4640	4640	0
393	20250304	144800	155579505	4640	4640	4640	4640	0
394	20250304	144700	155579505	4640	4645	4645	4640	93
395	20250304	144600	155147735	4645	4645	4645	4645	0
396	20250304	144500	155147735	4645	4645	4645	4645	0
397	20250304	144400	155147735	4645	4645	4645	4645	0
398	20250304	144300	155147735	4645	4645	4645	4645	0
399	20250304	144200	155147735	4645	4645	4645	4645	0
400	20250304	144100	155147735	4645	4645	4645	4645	0
401	20250304	144000	155147735	4645	4645	4645	4645	0
402	20250304	143900	155147735	4645	4645	4645	4645	0
403	20250304	143800	155147735	4645	4645	4645	4645	31
404	20250304	143700	155003740	4635	4635	4635	4635	18
405	20250304	143600	154920310	4630	4630	4630	4630	6
406	20250304	143500	154892530	4625	4630	4630	4625	2
407	20250304	143400	154883275	4625	4625	4630	4625	341
408	20250304	143300	153306145	4620	4620	4620	4620	1
409	20250304	143200	153301525	4615	4615	4615	4615	50
410	20250304	143100	153070775	4615	4615	4615	4615	2
411	20250304	143000	153061545	4625	4620	4625	4615	377
412	20250304	142900	151319910	4625	4625	4625	4620	13
413	20250304	142800	151259835	4625	4625	4625	4625	0
414	20250304	142700	151259835	4625	4625	4625	4625	0
415	20250304	142600	151259835	4625	4625	4625	4625	0
416	20250304	142500	151259835	4625	4625	4625	4625	0
417	20250304	142400	151259835	4625	4630	4630	4625	83
418	20250304	142300	150875930	4630	4630	4630	4630	0
419	20250304	142200	150875930	4630	4630	4630	4630	0
420	20250304	142100	150875930	4630	4630	4630	4630	100
421	20250304	142000	150412930	4630	4630	4630	4630	0
422	20250304	141900	150412930	4630	4630	4630	4630	0
423	20250304	141800	150412930	4630	4630	4630	4630	100
424	20250304	141700	149949930	4630	4630	4630	4630	0
425	20250304	141600	149949930	4630	4630	4630	4630	0
426	20250304	141500	149949930	4630	4630	4630	4630	0
427	20250304	141400	149949930	4630	4630	4630	4630	0
428	20250304	141300	149949930	4630	4630	4630	4630	95
429	20250304	141200	149510080	4630	4630	4630	4630	0
430	20250304	141100	149510080	4630	4630	4630	4630	0
431	20250304	141000	149510080	4630	4630	4630	4630	46
432	20250304	140900	149297100	4630	4630	4630	4630	1
433	20250304	140800	149292470	4635	4635	4635	4635	0
434	20250304	140700	149292470	4635	4635	4635	4635	1
435	20250304	140600	149287835	4635	4635	4635	4635	0
436	20250304	140500	149287835	4635	4635	4635	4635	1
437	20250304	140400	149283200	4620	4620	4620	4620	0
438	20250304	140300	149283200	4620	4620	4620	4620	0
439	20250304	140200	149283200	4620	4620	4620	4620	0
440	20250304	140100	149283200	4620	4620	4620	4620	0
441	20250304	140000	149283200	4620	4620	4620	4620	0
442	20250304	135900	149283200	4620	4620	4620	4620	0
443	20250304	135800	149283200	4620	4620	4620	4620	0
444	20250304	135700	149283200	4620	4640	4640	4620	21
445	20250304	135600	149186160	4620	4620	4620	4620	0
446	20250304	135500	149186160	4620	4620	4620	4620	0
447	20250304	135400	149186160	4620	4620	4620	4620	0
448	20250304	135300	149186160	4620	4620	4620	4620	0
449	20250304	135200	149186160	4620	4620	4620	4620	0
450	20250304	135100	149186160	4620	4620	4620	4620	0
451	20250304	135000	149186160	4620	4620	4620	4620	0
452	20250304	134900	149186160	4620	4620	4620	4620	0
453	20250304	134800	149186160	4620	4620	4620	4620	0
454	20250304	134700	149186160	4620	4620	4620	4620	1015
455	20250304	134600	144496860	4620	4620	4620	4620	0
456	20250304	134500	144496860	4620	4620	4620	4620	0
457	20250304	134400	144496860	4620	4620	4620	4620	200
458	20250304	134300	143572860	4610	4635	4635	4610	498
459	20250304	134200	141274570	4635	4635	4635	4635	2
460	20250304	134100	141265300	4635	4635	4635	4635	0
461	20250304	134000	141265300	4635	4635	4635	4635	0
462	20250304	133900	141265300	4635	4635	4635	4635	0
463	20250304	133800	141265300	4635	4635	4635	4635	50
464	20250304	133700	141033550	4650	4650	4650	4650	0
465	20250304	133600	141033550	4650	4650	4650	4650	0
466	20250304	133500	141033550	4650	4650	4650	4650	0
467	20250304	133400	141033550	4650	4650	4650	4650	0
468	20250304	133300	141033550	4650	4650	4650	4650	0
469	20250304	133200	141033550	4650	4650	4650	4650	0
470	20250304	133100	141033550	4650	4650	4650	4650	0
471	20250304	133000	141033550	4650	4655	4655	4650	101
472	20250304	132900	140563895	4640	4640	4640	4640	400
473	20250304	132800	138707895	4655	4655	4655	4655	0
474	20250304	132700	138707895	4655	4655	4655	4655	0
475	20250304	132600	138707895	4655	4655	4655	4655	0
476	20250304	132500	138707895	4655	4655	4655	4655	50
477	20250304	132400	138475145	4655	4655	4655	4655	0
478	20250304	132300	138475145	4655	4655	4655	4655	0
479	20250304	132200	138475145	4655	4640	4655	4640	420
480	20250304	132100	136524045	4635	4635	4635	4635	0
481	20250304	132000	136524045	4635	4635	4635	4635	0
482	20250304	131900	136524045	4635	4635	4635	4635	0
483	20250304	131800	136524045	4635	4635	4635	4635	0
484	20250304	131700	136524045	4635	4635	4635	4635	0
485	20250304	131600	136524045	4635	4635	4635	4635	0
486	20250304	131500	136524045	4635	4635	4635	4635	0
487	20250304	131400	136524045	4635	4635	4635	4635	0
488	20250304	131300	136524045	4635	4635	4635	4635	0
489	20250304	131200	136524045	4635	4635	4635	4635	0
490	20250304	131100	136524045	4635	4635	4635	4635	3
491	20250304	131000	136510140	4635	4635	4635	4635	2
492	20250304	130900	136500870	4630	4630	4630	4630	0
493	20250304	130800	136500870	4630	4630	4630	4630	0
494	20250304	130700	136500870	4630	4630	4630	4630	0
495	20250304	130600	136500870	4630	4630	4630	4630	1
496	20250304	130500	136496240	4630	4630	4630	4630	0
497	20250304	130400	136496240	4630	4630	4630	4630	0
498	20250304	130300	136496240	4630	4630	4630	4630	0
499	20250304	130200	136496240	4630	4630	4630	4630	1
500	20250304	130100	136491610	4625	4630	4630	4625	100
501	20250304	130000	136029105	4625	4625	4625	4625	0
502	20250304	125900	136029105	4625	4625	4625	4625	0
503	20250304	125800	136029105	4625	4625	4625	4625	0
504	20250304	125700	136029105	4625	4625	4625	4625	0
505	20250304	125600	136029105	4625	4635	4635	4625	2
506	20250304	125500	136019845	4630	4630	4630	4630	0
507	20250304	125400	136019845	4630	4630	4630	4630	132
508	20250304	125300	135408685	4630	4630	4630	4630	0
509	20250304	125200	135408685	4630	4630	4630	4630	29
510	20250304	125100	135274415	4630	4630	4630	4630	0
511	20250304	125000	135274415	4630	4630	4630	4630	0
512	20250304	124900	135274415	4630	4645	4645	4630	187
513	20250304	124800	134405815	4640	4630	4640	4630	174
514	20250304	124700	133599425	4625	4625	4625	4625	101
515	20250304	124600	133132300	4630	4630	4630	4630	0
516	20250304	124500	133132300	4630	4630	4630	4630	3
517	20250304	124400	133118410	4630	4630	4630	4630	0
518	20250304	124300	133118410	4630	4630	4630	4630	0
519	20250304	124200	133118410	4630	4630	4630	4630	0
520	20250304	124100	133118410	4630	4630	4630	4630	81
521	20250304	124000	132743380	4630	4630	4630	4630	0
522	20250304	123900	132743380	4630	4630	4630	4630	0
523	20250304	123800	132743380	4630	4630	4630	4630	0
524	20250304	123700	132743380	4630	4630	4630	4630	0
525	20250304	123600	132743380	4630	4630	4630	4630	0
526	20250304	123500	132743380	4630	4630	4630	4630	0
527	20250304	123400	132743380	4630	4630	4630	4630	0
528	20250304	123300	132743380	4630	4630	4630	4630	0
529	20250304	123200	132743380	4630	4630	4630	4630	539
530	20250304	123100	130247810	4630	4630	4630	4630	1005
531	20250304	123000	125594660	4630	4630	4630	4630	0
532	20250304	122900	125594660	4630	4630	4630	4630	0
533	20250304	122800	125594660	4630	4655	4655	4630	101
534	20250304	122700	125127005	4630	4630	4630	4630	1
535	20250304	122600	125122375	4630	4630	4630	4630	200
536	20250304	122500	124196375	4630	4630	4630	4630	0
537	20250304	122400	124196375	4630	4630	4630	4630	0
538	20250304	122300	124196375	4630	4630	4630	4630	200
539	20250304	122200	123270375	4655	4655	4655	4655	0
540	20250304	122100	123270375	4655	4655	4655	4655	0
541	20250304	122000	123270375	4655	4655	4655	4655	0
542	20250304	121900	123270375	4655	4655	4655	4655	0
543	20250304	121800	123270375	4655	4655	4655	4655	0
544	20250304	121700	123270375	4655	4655	4655	4655	2
545	20250304	121600	123261065	4635	4635	4635	4635	13
546	20250304	121500	123200810	4660	4660	4660	4660	0
547	20250304	121400	123200810	4660	4660	4660	4660	0
548	20250304	121300	123200810	4660	4660	4660	4660	0
549	20250304	121200	123200810	4660	4660	4660	4660	0
550	20250304	121100	123200810	4660	4660	4660	4660	0
551	20250304	121000	123200810	4660	4660	4660	4660	0
552	20250304	120900	123200810	4660	4660	4660	4660	40
553	20250304	120800	123014410	4660	4660	4660	4660	0
554	20250304	120700	123014410	4660	4660	4660	4660	69
555	20250304	120600	122692870	4660	4660	4660	4660	0
556	20250304	120500	122692870	4660	4660	4660	4660	0
557	20250304	120400	122692870	4660	4660	4660	4660	0
558	20250304	120300	122692870	4660	4650	4660	4650	100
559	20250304	120200	122226980	4660	4660	4660	4660	0
560	20250304	120100	122226980	4660	4660	4660	4660	0
561	20250304	120000	122226980	4660	4660	4660	4660	0
562	20250304	115900	122226980	4660	4660	4660	4660	0
563	20250304	115800	122226980	4660	4660	4660	4660	0
564	20250304	115700	122226980	4660	4660	4660	4660	1
565	20250304	115600	122222320	4630	4660	4660	4630	21
566	20250304	115500	122125060	4625	4625	4625	4625	18
567	20250304	115400	122041810	4625	4630	4630	4625	105
568	20250304	115300	121556180	4635	4635	4635	4635	12
569	20250304	115200	121500560	4635	4635	4635	4635	10
570	20250304	115100	121454210	4665	4665	4665	4665	0
571	20250304	115000	121454210	4665	4665	4665	4665	107
572	20250304	114900	120955055	4665	4665	4665	4665	0
573	20250304	114800	120955055	4665	4635	4665	4635	2
574	20250304	114700	120945755	4635	4635	4635	4635	3
575	20250304	114600	120931850	4655	4650	4655	4650	73
576	20250304	114500	120592150	4645	4645	4650	4645	187
577	20250304	114400	119723400	4645	4635	4645	4635	240
578	20250304	114300	118610530	4630	4630	4630	4630	2
579	20250304	114200	118601270	4615	4615	4615	4615	0
580	20250304	114100	118601270	4615	4615	4615	4615	500
581	20250304	114000	116293770	4615	4615	4615	4615	0
582	20250304	113900	116293770	4615	4615	4615	4615	0
583	20250304	113800	116293770	4615	4615	4615	4615	0
584	20250304	113700	116293770	4615	4615	4615	4615	0
585	20250304	113600	116293770	4615	4615	4615	4615	0
586	20250304	113500	116293770	4615	4620	4620	4615	63
587	20250304	113400	116003020	4615	4615	4615	4615	0
588	20250304	113300	116003020	4615	4615	4615	4615	0
589	20250304	113200	116003020	4615	4615	4615	4615	0
590	20250304	113100	116003020	4615	4615	4615	4615	0
591	20250304	113000	116003020	4615	4615	4615	4615	0
592	20250304	112900	116003020	4615	4640	4640	4615	216
593	20250304	112800	115001795	4660	4660	4660	4660	1
594	20250304	112700	114997135	4640	4640	4640	4640	31
595	20250304	112600	114853295	4645	4645	4645	4645	0
596	20250304	112500	114853295	4645	4645	4645	4645	0
597	20250304	112400	114853295	4645	4645	4645	4645	0
598	20250304	112300	114853295	4645	4645	4645	4645	116
599	20250304	112200	114314475	4645	4645	4645	4645	0
600	20250304	112100	114314475	4645	4645	4645	4645	6
601	20250304	112000	114286605	4645	4645	4645	4645	0
602	20250304	111900	114286605	4645	4645	4645	4645	20
603	20250304	111800	114193705	4650	4650	4650	4650	0
604	20250304	111700	114193705	4650	4650	4650	4650	339
605	20250304	111600	112617355	4650	4650	4650	4650	0
606	20250304	111500	112617355	4650	4650	4650	4650	0
607	20250304	111400	112617355	4650	4650	4650	4650	0
608	20250304	111300	112617355	4650	4650	4650	4650	12
609	20250304	111200	112561555	4650	4650	4650	4650	0
610	20250304	111100	112561555	4650	4655	4655	4650	500
611	20250304	111000	110236415	4655	4655	4655	4655	0
612	20250304	110900	110236415	4655	4655	4655	4655	2
613	20250304	110800	110227105	4655	4655	4655	4655	0
614	20250304	110700	110227105	4655	4655	4655	4655	0
615	20250304	110600	110227105	4655	4655	4655	4655	1
616	20250304	110500	110222450	4650	4650	4650	4650	0
617	20250304	110400	110222450	4650	4650	4650	4650	0
618	20250304	110300	110222450	4650	4650	4650	4650	0
619	20250304	110200	110222450	4650	4655	4655	4650	101
620	20250304	110100	109752775	4650	4650	4650	4650	0
621	20250304	110000	109752775	4650	4655	4655	4650	6
622	20250304	105900	109724870	4660	4660	4660	4660	0
623	20250304	105800	109724870	4660	4660	4660	4660	0
624	20250304	105700	109724870	4660	4660	4660	4660	0
625	20250304	105600	109724870	4660	4660	4660	4660	5
626	20250304	105500	109701570	4660	4660	4660	4660	10
627	20250304	105400	109654970	4650	4650	4650	4650	0
628	20250304	105300	109654970	4650	4650	4650	4650	0
629	20250304	105200	109654970	4650	4645	4650	4645	155
630	20250304	105100	108934570	4645	4645	4645	4645	0
631	20250304	105000	108934570	4645	4645	4645	4645	0
632	20250304	104900	108934570	4645	4640	4645	4640	17
633	20250304	104800	108855610	4630	4630	4630	4630	0
634	20250304	104700	108855610	4630	4630	4630	4630	0
635	20250304	104600	108855610	4630	4655	4655	4630	11
636	20250304	104500	108804605	4660	4660	4660	4660	0
637	20250304	104400	108804605	4660	4660	4660	4660	0
638	20250304	104300	108804605	4660	4660	4660	4660	1
639	20250304	104200	108799945	4600	4600	4600	4600	140
640	20250304	104100	108155945	4590	4590	4590	4590	0
641	20250304	104000	108155945	4590	4590	4590	4590	0
642	20250304	103900	108155945	4590	4590	4590	4590	0
643	20250304	103800	108155945	4590	4640	4640	4590	210
644	20250304	103700	107183160	4645	4645	4645	4645	4
645	20250304	103600	107164580	4675	4675	4675	4675	1
646	20250304	103500	107159905	4640	4640	4640	4640	0
647	20250304	103400	107159905	4640	4640	4640	4640	0
648	20250304	103300	107159905	4640	4650	4650	4640	35
649	20250304	103200	106997325	4645	4645	4645	4645	0
650	20250304	103100	106997325	4645	4645	4645	4645	0
651	20250304	103000	106997325	4645	4670	4670	4645	1334
652	20250304	102900	100797670	4685	4685	4685	4685	10
653	20250304	102800	100750820	4685	4685	4685	4685	0
654	20250304	102700	100750820	4685	4685	4685	4685	0
655	20250304	102600	100750820	4685	4685	4685	4685	0
656	20250304	102500	100750820	4685	4685	4685	4685	1
657	20250304	102400	100746135	4685	4685	4685	4685	0
658	20250304	102300	100746135	4685	4680	4685	4680	102
659	20250304	102200	100268765	4680	4680	4680	4680	1
660	20250304	102100	100264085	4660	4660	4660	4660	0
661	20250304	102000	100264085	4660	4660	4660	4660	0
662	20250304	101900	100264085	4660	4660	4660	4660	0
663	20250304	101800	100264085	4660	4660	4660	4660	10
664	20250304	101700	100217485	4660	4660	4660	4660	0
665	20250304	101600	100217485	4660	4660	4660	4660	405
666	20250304	101500	98330185	4690	4690	4690	4690	0
667	20250304	101400	98330185	4690	4690	4690	4690	1
668	20250304	101300	98325495	4650	4650	4650	4650	0
669	20250304	101200	98325495	4650	4650	4650	4650	0
670	20250304	101100	98325495	4650	4650	4650	4650	0
671	20250304	101000	98325495	4650	4650	4650	4650	0
672	20250304	100900	98325495	4650	4650	4650	4650	60
673	20250304	100800	98046495	4650	4650	4650	4650	0
674	20250304	100700	98046495	4650	4650	4650	4650	0
675	20250304	100600	98046495	4650	4650	4650	4650	198
676	20250304	100500	97125795	4655	4665	4665	4655	2254
677	20250304	100400	86622390	4665	4665	4665	4665	0
678	20250304	100300	86622390	4665	4665	4665	4665	0
679	20250304	100200	86622390	4665	4665	4665	4665	0
680	20250304	100100	86622390	4665	4685	4685	4665	276
681	20250304	100000	85332310	4690	4735	4735	4690	142
682	20250304	095900	84665425	4735	4735	4735	4735	1
683	20250304	095800	84660690	4735	4705	4735	4705	426
684	20250304	095700	82656090	4705	4705	4705	4705	1
685	20250304	095600	82651385	4705	4700	4705	4700	317
686	20250304	095500	81161480	4690	4685	4690	4685	490
687	20250304	095400	78863385	4690	4690	4690	4690	51
688	20250304	095300	78624195	4680	4690	4690	4680	338
689	20250304	095200	77039815	4695	4695	4695	4695	400
690	20250304	095100	75161815	4700	4700	4705	4700	259
691	20250304	095000	73944485	4685	4685	4685	4685	62
692	20250304	094900	73654015	4685	4685	4685	4685	11
693	20250304	094800	73602480	4685	4700	4700	4685	105
694	20250304	094700	73110295	4685	4690	4690	4685	249
695	20250304	094600	71943485	4685	4685	4685	4685	3
696	20250304	094500	71929430	4685	4685	4685	4685	0
697	20250304	094400	71929430	4685	4685	4685	4680	233
698	20250304	094300	70837830	4685	4685	4685	4685	0
699	20250304	094200	70837830	4685	4690	4690	4680	437
700	20250304	094100	68792365	4695	4695	4695	4695	0
701	20250304	094000	68792365	4695	4695	4695	4690	521
702	20250304	093900	66346375	4695	4695	4695	4695	0
703	20250304	093800	66346375	4695	4700	4700	4695	42
704	20250304	093700	66149160	4700	4700	4700	4700	0
705	20250304	093600	66149160	4700	4770	4770	4700	196
706	20250304	093500	65221030	4770	4770	4770	4770	2
707	20250304	093400	65211490	4775	4775	4775	4775	4
708	20250304	093300	65192390	4780	4780	4780	4780	0
709	20250304	093200	65192390	4780	4670	4780	4670	701
710	20250304	093100	61895550	4670	4670	4670	4670	0
711	20250304	093000	61895550	4670	4670	4670	4670	0
712	20250304	092900	61895550	4670	4670	4670	4670	208
713	20250304	092800	60924190	4670	4670	4670	4670	1
714	20250304	092700	60919520	4670	4640	4670	4640	1115
715	20250304	092600	55732400	4640	4590	4640	4590	564
716	20250304	092500	53140440	4590	4590	4590	4590	0
717	20250304	092400	53140440	4590	4590	4590	4590	0
718	20250304	092300	53140440	4590	4625	4625	4590	500
719	20250304	092200	50830430	4630	4630	4630	4630	1
720	20250304	092100	50825800	4650	4650	4650	4650	0
721	20250304	092000	50825800	4650	4650	4650	4650	210
722	20250304	091900	49849300	4650	4650	4650	4650	0
723	20250304	091800	49849300	4650	4650	4650	4650	0
724	20250304	091700	49849300	4650	4650	4650	4650	247
725	20250304	091600	48700750	4650	4650	4650	4650	111
726	20250304	091500	48184600	4580	4580	4580	4580	0
727	20250304	091400	48184600	4580	4580	4580	4580	14
728	20250304	091300	48120480	4580	4580	4580	4580	250
729	20250304	091200	46975480	4580	4580	4580	4580	203
730	20250304	091100	46045740	4580	4640	4640	4580	395
731	20250304	091000	44214140	4570	4605	4605	4570	173
732	20250304	090900	43423285	4600	4600	4600	4600	100
733	20250304	090800	42963285	4600	4600	4600	4600	0
734	20250304	090700	42963285	4600	4585	4600	4585	1352
735	20250304	090600	36755860	4530	4525	4530	4525	311
736	20250304	090500	35347785	4590	4590	4590	4590	63
737	20250304	090400	35058615	4505	4595	4595	4500	2226
738	20250304	090300	24966745	4595	4595	4595	4595	2
739	20250304	090200	24957555	4535	4610	4610	4475	4330
740	20250304	090100	5422600	4610	4610	4610	4610	216
741	20250304	090000	4426840	4610	4610	4660	4610	910