KissMeData/024880/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191100	152701493	4165	4165	4165	4165	1200
3	20250304	191000	152701493	4165	4165	4165	4165	0
4	20250304	190900	152701493	4165	4165	4165	4165	0
5	20250304	190800	152701493	4165	4165	4165	4165	0
6	20250304	190700	152701493	4165	4165	4165	4165	0
7	20250304	190600	152701493	4165	4165	4165	4165	0
8	20250304	190500	152701493	4165	4165	4165	4165	0
9	20250304	190400	152701493	4165	4165	4165	4165	0
10	20250304	190300	152701493	4165	4165	4165	4165	0
11	20250304	190200	152701493	4165	4165	4165	4165	0
12	20250304	190100	152701493	4165	4165	4165	4165	0
13	20250304	190000	152701493	4165	4165	4165	4165	0
14	20250304	185900	152701493	4165	4165	4165	4165	0
15	20250304	185800	152701493	4165	4165	4165	4165	0
16	20250304	185700	152701493	4165	4165	4165	4165	0
17	20250304	185600	152701493	4165	4165	4165	4165	0
18	20250304	185500	152701493	4165	4165	4165	4165	0
19	20250304	185400	152701493	4165	4165	4165	4165	0
20	20250304	185300	152701493	4165	4165	4165	4165	0
21	20250304	185200	152701493	4165	4165	4165	4165	0
22	20250304	185100	152701493	4165	4165	4165	4165	0
23	20250304	185000	152701493	4165	4165	4165	4165	0
24	20250304	184900	152701493	4165	4165	4165	4165	0
25	20250304	184800	152701493	4165	4165	4165	4165	0
26	20250304	184700	152701493	4165	4165	4165	4165	0
27	20250304	184600	152701493	4165	4165	4165	4165	0
28	20250304	184500	152701493	4165	4165	4165	4165	0
29	20250304	184400	152701493	4165	4165	4165	4165	0
30	20250304	184300	152701493	4165	4165	4165	4165	0
31	20250304	184200	152701493	4165	4165	4165	4165	0
32	20250304	184100	152701493	4165	4165	4165	4165	1200
33	20250304	184000	152701493	4165	4165	4165	4165	0
34	20250304	183900	152701493	4165	4165	4165	4165	0
35	20250304	183800	152701493	4165	4165	4165	4165	0
36	20250304	183700	152701493	4165	4165	4165	4165	0
37	20250304	183600	152701493	4165	4165	4165	4165	0
38	20250304	183500	152701493	4165	4165	4165	4165	0
39	20250304	183400	152701493	4165	4165	4165	4165	0
40	20250304	183300	152701493	4165	4165	4165	4165	0
41	20250304	183200	152701493	4165	4165	4165	4165	0
42	20250304	183100	152701493	4165	4165	4165	4165	0
43	20250304	183000	152701493	4165	4165	4165	4165	0
44	20250304	182900	152701493	4165	4165	4165	4165	0
45	20250304	182800	152701493	4165	4165	4165	4165	0
46	20250304	182700	152701493	4165	4165	4165	4165	0
47	20250304	182600	152701493	4165	4165	4165	4165	0
48	20250304	182500	152701493	4165	4165	4165	4165	0
49	20250304	182400	152701493	4165	4165	4165	4165	0
50	20250304	182300	152701493	4165	4165	4165	4165	0
51	20250304	182200	152701493	4165	4165	4165	4165	0
52	20250304	182100	152701493	4165	4165	4165	4165	0
53	20250304	182000	152701493	4165	4165	4165	4165	0
54	20250304	181900	152701493	4165	4165	4165	4165	0
55	20250304	181800	152701493	4165	4165	4165	4165	0
56	20250304	181700	152701493	4165	4165	4165	4165	0
57	20250304	181600	152701493	4165	4165	4165	4165	0
58	20250304	181500	152701493	4165	4165	4165	4165	0
59	20250304	181400	152701493	4165	4165	4165	4165	0
60	20250304	181300	152701493	4165	4165	4165	4165	0
61	20250304	181200	152701493	4165	4165	4165	4165	0
62	20250304	181100	152701493	4165	4165	4165	4165	1200
63	20250304	181000	152701493	4165	4165	4165	4165	0
64	20250304	180900	152701493	4165	4165	4165	4165	0
65	20250304	180800	152701493	4165	4165	4165	4165	0
66	20250304	180700	152701493	4165	4165	4165	4165	0
67	20250304	180600	152701493	4165	4165	4165	4165	0
68	20250304	180500	152701493	4165	4165	4165	4165	0
69	20250304	180400	152701493	4165	4165	4165	4165	0
70	20250304	180300	152701493	4165	4165	4165	4165	0
71	20250304	180200	152701493	4165	4165	4165	4165	0
72	20250304	180100	152701493	4165	4165	4165	4165	0
73	20250304	180000	152701493	4165	4165	4165	4165	0
74	20250304	175900	152701493	4165	4165	4165	4165	0
75	20250304	175800	152701493	4165	4165	4165	4165	0
76	20250304	175700	152701493	4165	4165	4165	4165	0
77	20250304	175600	152701493	4165	4165	4165	4165	0
78	20250304	175500	152701493	4165	4165	4165	4165	0
79	20250304	175400	152701493	4165	4165	4165	4165	0
80	20250304	175300	152701493	4165	4165	4165	4165	0
81	20250304	175200	152701493	4165	4165	4165	4165	0
82	20250304	175100	152701493	4165	4165	4165	4165	0
83	20250304	175000	152701493	4165	4165	4165	4165	0
84	20250304	174900	152701493	4165	4165	4165	4165	0
85	20250304	174800	152701493	4165	4165	4165	4165	0
86	20250304	174700	152701493	4165	4165	4165	4165	0
87	20250304	174600	152701493	4165	4165	4165	4165	0
88	20250304	174500	152701493	4165	4165	4165	4165	0
89	20250304	174400	152701493	4165	4165	4165	4165	0
90	20250304	174300	152701493	4165	4165	4165	4165	0
91	20250304	174200	152701493	4165	4165	4165	4165	0
92	20250304	174100	152701493	4165	4165	4165	4165	1200
93	20250304	174000	152701493	4165	4165	4165	4165	0
94	20250304	173900	152701493	4165	4165	4165	4165	0
95	20250304	173800	152701493	4165	4165	4165	4165	0
96	20250304	173700	152701493	4165	4165	4165	4165	0
97	20250304	173600	152701493	4165	4165	4165	4165	0
98	20250304	173500	152701493	4165	4165	4165	4165	0
99	20250304	173400	152701493	4165	4165	4165	4165	0
100	20250304	173300	152701493	4165	4165	4165	4165	0
101	20250304	173200	152701493	4165	4165	4165	4165	0
102	20250304	173100	152701493	4165	4165	4165	4165	0
103	20250304	173000	152701493	4165	4165	4165	4165	0
104	20250304	172900	152701493	4165	4165	4165	4165	0
105	20250304	172800	152701493	4165	4165	4165	4165	0
106	20250304	172700	152701493	4165	4165	4165	4165	0
107	20250304	172600	152701493	4165	4165	4165	4165	0
108	20250304	172500	152701493	4165	4165	4165	4165	0
109	20250304	172400	152701493	4165	4165	4165	4165	0
110	20250304	172300	152701493	4165	4165	4165	4165	0
111	20250304	172200	152701493	4165	4165	4165	4165	0
112	20250304	172100	152701493	4165	4165	4165	4165	0
113	20250304	172000	152701493	4165	4165	4165	4165	0
114	20250304	171900	152701493	4165	4165	4165	4165	0
115	20250304	171800	152701493	4165	4165	4165	4165	0
116	20250304	171700	152701493	4165	4165	4165	4165	0
117	20250304	171600	152701493	4165	4165	4165	4165	0
118	20250304	171500	152701493	4165	4165	4165	4165	0
119	20250304	171400	152701493	4165	4165	4165	4165	0
120	20250304	171300	152701493	4165	4165	4165	4165	0
121	20250304	171200	152701493	4165	4165	4165	4165	0
122	20250304	171100	152701493	4165	4165	4165	4165	1200
123	20250304	171000	152701493	4165	4165	4165	4165	0
124	20250304	170900	152701493	4165	4165	4165	4165	0
125	20250304	170800	152701493	4165	4165	4165	4165	0
126	20250304	170700	152701493	4165	4165	4165	4165	0
127	20250304	170600	152701493	4165	4165	4165	4165	0
128	20250304	170500	152701493	4165	4165	4165	4165	0
129	20250304	170400	152701493	4165	4165	4165	4165	0
130	20250304	170300	152701493	4165	4165	4165	4165	0
131	20250304	170200	152701493	4165	4165	4165	4165	0
132	20250304	170100	152701493	4165	4165	4165	4165	0
133	20250304	170000	152701493	4165	4165	4165	4165	0
134	20250304	165900	152701493	4165	4165	4165	4165	0
135	20250304	165800	152701493	4165	4165	4165	4165	0
136	20250304	165700	152701493	4165	4165	4165	4165	0
137	20250304	165600	152701493	4165	4165	4165	4165	0
138	20250304	165500	152701493	4165	4165	4165	4165	0
139	20250304	165400	152701493	4165	4165	4165	4165	0
140	20250304	165300	152701493	4165	4165	4165	4165	0
141	20250304	165200	152701493	4165	4165	4165	4165	0
142	20250304	165100	152701493	4165	4165	4165	4165	0
143	20250304	165000	152701493	4165	4165	4165	4165	0
144	20250304	164900	152701493	4165	4165	4165	4165	0
145	20250304	164800	152701493	4165	4165	4165	4165	0
146	20250304	164700	152701493	4165	4165	4165	4165	0
147	20250304	164600	152701493	4165	4165	4165	4165	0
148	20250304	164500	152701493	4165	4165	4165	4165	0
149	20250304	164400	152701493	4165	4165	4165	4165	0
150	20250304	164300	152701493	4165	4165	4165	4165	0
151	20250304	164200	152701493	4165	4165	4165	4165	0
152	20250304	164100	152701493	4165	4165	4165	4165	1200
153	20250304	164000	152701493	4165	4165	4165	4165	0
154	20250304	163900	152701493	4165	4165	4165	4165	0
155	20250304	163800	152701493	4165	4165	4165	4165	0
156	20250304	163700	152701493	4165	4165	4165	4165	0
157	20250304	163600	152701493	4165	4165	4165	4165	0
158	20250304	163500	152701493	4165	4165	4165	4165	0
159	20250304	163400	152701493	4165	4165	4165	4165	0
160	20250304	163300	152701493	4165	4165	4165	4165	0
161	20250304	163200	152701493	4165	4165	4165	4165	0
162	20250304	163100	152701493	4165	4165	4165	4165	0
163	20250304	163000	152701493	4165	4165	4165	4165	0
164	20250304	162900	152701493	4165	4165	4165	4165	0
165	20250304	162800	152701493	4165	4165	4165	4165	0
166	20250304	162700	152701493	4165	4165	4165	4165	0
167	20250304	162600	152701493	4165	4165	4165	4165	0
168	20250304	162500	152701493	4165	4165	4165	4165	0
169	20250304	162400	152701493	4165	4165	4165	4165	0
170	20250304	162300	152701493	4165	4165	4165	4165	0
171	20250304	162200	152701493	4165	4165	4165	4165	0
172	20250304	162100	152701493	4165	4165	4165	4165	0
173	20250304	162000	152701493	4165	4165	4165	4165	0
174	20250304	161900	152701493	4165	4165	4165	4165	0
175	20250304	161800	152701493	4165	4165	4165	4165	0
176	20250304	161700	152701493	4165	4165	4165	4165	0
177	20250304	161600	152701493	4165	4165	4165	4165	0
178	20250304	161500	152701493	4165	4165	4165	4165	0
179	20250304	161400	152701493	4165	4165	4165	4165	0
180	20250304	161300	152701493	4165	4165	4165	4165	0
181	20250304	161200	152701493	4165	4165	4165	4165	0
182	20250304	161100	152701493	4165	4165	4165	4165	1200
183	20250304	161000	152701493	4165	4165	4165	4165	0
184	20250304	160900	152701493	4165	4165	4165	4165	0
185	20250304	160800	152701493	4165	4165	4165	4165	0
186	20250304	160700	152701493	4165	4165	4165	4165	0
187	20250304	160600	152701493	4165	4165	4165	4165	0
188	20250304	160500	152701493	4165	4165	4165	4165	0
189	20250304	160400	152701493	4165	4165	4165	4165	0
190	20250304	160300	152701493	4165	4165	4165	4165	0
191	20250304	160200	152701493	4165	4165	4165	4165	0
192	20250304	160100	152701493	4165	4165	4165	4165	0
193	20250304	160000	152701493	4165	4165	4165	4165	0
194	20250304	155900	152701493	4165	4165	4165	4165	0
195	20250304	155800	152701493	4165	4165	4165	4165	0
196	20250304	155700	152701493	4165	4165	4165	4165	0
197	20250304	155600	152701493	4165	4165	4165	4165	0
198	20250304	155500	152701493	4165	4165	4165	4165	0
199	20250304	155400	152701493	4165	4165	4165	4165	0
200	20250304	155300	152701493	4165	4165	4165	4165	0
201	20250304	155200	152701493	4165	4165	4165	4165	0
202	20250304	155100	152701493	4165	4165	4165	4165	0
203	20250304	155000	152701493	4165	4165	4165	4165	0
204	20250304	154900	152701493	4165	4165	4165	4165	0
205	20250304	154800	152701493	4165	4165	4165	4165	0
206	20250304	154700	152701493	4165	4165	4165	4165	0
207	20250304	154600	152701493	4165	4165	4165	4165	0
208	20250304	154500	152701493	4165	4165	4165	4165	0
209	20250304	154400	152701493	4165	4165	4165	4165	0
210	20250304	154300	152701493	4165	4165	4165	4165	0
211	20250304	154200	152701493	4165	4165	4165	4165	0
212	20250304	154100	152701493	4165	4165	4165	4165	1200
213	20250304	154000	152701493	4165	4165	4165	4165	0
214	20250304	153900	152701493	4165	4165	4165	4165	0
215	20250304	153800	152701493	4165	4165	4165	4165	0
216	20250304	153700	152701493	4165	4165	4165	4165	0
217	20250304	153600	152701493	4165	4165	4165	4165	0
218	20250304	153500	152701493	4165	4165	4165	4165	0
219	20250304	153400	152701493	4165	4165	4165	4165	0
220	20250304	153300	152701493	4165	4165	4165	4165	0
221	20250304	153200	152701493	4165	4165	4165	4165	0
222	20250304	153100	152701493	4165	4165	4165	4165	0
223	20250304	153000	152701493	4165	4165	4165	4165	1200
224	20250304	152900	147703493	4190	4190	4190	4190	0
225	20250304	152800	147703493	4190	4190	4190	4190	0
226	20250304	152700	147703493	4190	4190	4190	4190	0
227	20250304	152600	147703493	4190	4190	4190	4190	0
228	20250304	152500	147703493	4190	4190	4190	4190	0
229	20250304	152400	147703493	4190	4190	4190	4190	0
230	20250304	152300	147703493	4190	4190	4190	4190	0
231	20250304	152200	147703493	4190	4190	4190	4190	0
232	20250304	152100	147703493	4190	4190	4190	4190	0
233	20250304	152000	147703493	4190	4190	4190	4190	0
234	20250304	151900	147703493	4190	4175	4190	4175	228
235	20250304	151800	146750198	4185	4185	4185	4185	0
236	20250304	151700	146750198	4185	4185	4185	4185	0
237	20250304	151600	146750198	4185	4180	4185	4180	20
238	20250304	151500	146666533	4180	4180	4180	4180	0
239	20250304	151400	146666533	4180	4180	4180	4180	16
240	20250304	151300	146599653	4180	4180	4180	4180	0
241	20250304	151200	146599653	4180	4180	4180	4180	0
242	20250304	151100	146599653	4180	4180	4180	4180	0
243	20250304	151000	146599653	4180	4180	4180	4180	0
244	20250304	150900	146599653	4180	4180	4180	4180	0
245	20250304	150800	146599653	4180	4180	4180	4180	0
246	20250304	150700	146599653	4180	4180	4180	4180	0
247	20250304	150600	146599653	4180	4180	4180	4180	0
248	20250304	150500	146599653	4180	4180	4180	4180	0
249	20250304	150400	146599653	4180	4180	4180	4180	0
250	20250304	150300	146599653	4180	4180	4180	4180	0
251	20250304	150200	146599653	4180	4180	4180	4180	0
252	20250304	150100	146599653	4180	4180	4180	4180	0
253	20250304	150000	146599653	4180	4180	4180	4180	0
254	20250304	145900	146599653	4180	4180	4180	4180	0
255	20250304	145800	146599653	4180	4180	4180	4180	0
256	20250304	145700	146599653	4180	4180	4180	4180	0
257	20250304	145600	146599653	4180	4180	4180	4180	100
258	20250304	145500	146181653	4180	4180	4180	4180	0
259	20250304	145400	146181653	4180	4180	4180	4180	0
260	20250304	145300	146181653	4180	4180	4180	4180	0
261	20250304	145200	146181653	4180	4180	4180	4180	0
262	20250304	145100	146181653	4180	4180	4185	4180	253
263	20250304	145000	145124098	4180	4180	4180	4180	0
264	20250304	144900	145124098	4180	4180	4180	4180	1
265	20250304	144800	145119918	4155	4155	4155	4155	15
266	20250304	144700	145057593	4155	4155	4155	4155	0
267	20250304	144600	145057593	4155	4155	4155	4155	0
268	20250304	144500	145057593	4155	4155	4155	4155	0
269	20250304	144400	145057593	4155	4155	4155	4155	0
270	20250304	144300	145057593	4155	4155	4155	4155	0
271	20250304	144200	145057593	4155	4155	4155	4155	0
272	20250304	144100	145057593	4155	4155	4155	4155	0
273	20250304	144000	145057593	4155	4155	4155	4155	0
274	20250304	143900	145057593	4155	4155	4155	4155	0
275	20250304	143800	145057593	4155	4155	4155	4155	55
276	20250304	143700	144829068	4155	4155	4155	4155	0
277	20250304	143600	144829068	4155	4155	4155	4155	0
278	20250304	143500	144829068	4155	4160	4160	4155	244
279	20250304	143400	143815078	4180	4180	4180	4180	0
280	20250304	143300	143815078	4180	4180	4180	4180	0
281	20250304	143200	143815078	4180	4180	4180	4180	0
282	20250304	143100	143815078	4180	4180	4180	4180	0
283	20250304	143000	143815078	4180	4180	4180	4180	0
284	20250304	142900	143815078	4180	4180	4180	4180	0
285	20250304	142800	143815078	4180	4180	4180	4180	0
286	20250304	142700	143815078	4180	4180	4180	4180	0
287	20250304	142600	143815078	4180	4180	4180	4180	0
288	20250304	142500	143815078	4180	4180	4180	4180	0
289	20250304	142400	143815078	4180	4180	4180	4180	0
290	20250304	142300	143815078	4180	4180	4180	4180	0
291	20250304	142200	143815078	4180	4180	4180	4180	0
292	20250304	142100	143815078	4180	4180	4180	4180	0
293	20250304	142000	143815078	4180	4180	4180	4180	0
294	20250304	141900	143815078	4180	4180	4180	4180	0
295	20250304	141800	143815078	4180	4180	4180	4180	0
296	20250304	141700	143815078	4180	4180	4180	4180	0
297	20250304	141600	143815078	4180	4180	4180	4180	0
298	20250304	141500	143815078	4180	4180	4180	4180	0
299	20250304	141400	143815078	4180	4180	4180	4180	0
300	20250304	141300	143815078	4180	4180	4180	4180	0
301	20250304	141200	143815078	4180	4180	4180	4180	0
302	20250304	141100	143815078	4180	4180	4180	4180	0
303	20250304	141000	143815078	4180	4180	4180	4180	0
304	20250304	140900	143815078	4180	4180	4180	4180	0
305	20250304	140800	143815078	4180	4180	4180	4180	0
306	20250304	140700	143815078	4180	4180	4180	4180	0
307	20250304	140600	143815078	4180	4180	4180	4180	0
308	20250304	140500	143815078	4180	4180	4180	4180	0
309	20250304	140400	143815078	4180	4180	4180	4180	0
310	20250304	140300	143815078	4180	4180	4180	4180	0
311	20250304	140200	143815078	4180	4180	4180	4180	0
312	20250304	140100	143815078	4180	4180	4180	4180	0
313	20250304	140000	143815078	4180	4180	4180	4180	1
314	20250304	135900	143810898	4180	4180	4180	4180	0
315	20250304	135800	143810898	4180	4180	4180	4180	0
316	20250304	135700	143810898	4180	4180	4180	4180	0
317	20250304	135600	143810898	4180	4180	4180	4180	0
318	20250304	135500	143810898	4180	4180	4180	4180	0
319	20250304	135400	143810898	4180	4180	4180	4180	12
320	20250304	135300	143760738	4155	4155	4155	4155	0
321	20250304	135200	143760738	4155	4155	4155	4155	0
322	20250304	135100	143760738	4155	4155	4155	4155	0
323	20250304	135000	143760738	4155	4155	4155	4155	0
324	20250304	134900	143760738	4155	4155	4155	4155	0
325	20250304	134800	143760738	4155	4155	4155	4155	0
326	20250304	134700	143760738	4155	4155	4155	4155	0
327	20250304	134600	143760738	4155	4155	4155	4155	450
328	20250304	134500	141890988	4180	4180	4180	4180	0
329	20250304	134400	141890988	4180	4180	4180	4180	0
330	20250304	134300	141890988	4180	4180	4180	4180	0
331	20250304	134200	141890988	4180	4180	4180	4180	0
332	20250304	134100	141890988	4180	4180	4180	4180	0
333	20250304	134000	141890988	4180	4180	4180	4180	0
334	20250304	133900	141890988	4180	4180	4180	4180	0
335	20250304	133800	141890988	4180	4180	4180	4180	0
336	20250304	133700	141890988	4180	4180	4180	4180	0
337	20250304	133600	141890988	4180	4180	4180	4180	0
338	20250304	133500	141890988	4180	4180	4180	4180	0
339	20250304	133400	141890988	4180	4180	4180	4180	0
340	20250304	133300	141890988	4180	4180	4180	4180	0
341	20250304	133200	141890988	4180	4180	4180	4180	0
342	20250304	133100	141890988	4180	4180	4180	4180	0
343	20250304	133000	141890988	4180	4180	4180	4180	0
344	20250304	132900	141890988	4180	4180	4180	4180	0
345	20250304	132800	141890988	4180	4180	4180	4180	0
346	20250304	132700	141890988	4180	4180	4180	4180	0
347	20250304	132600	141890988	4180	4180	4180	4180	0
348	20250304	132500	141890988	4180	4180	4180	4180	0
349	20250304	132400	141890988	4180	4180	4180	4180	450
350	20250304	132300	140009988	4180	4150	4180	4150	481
351	20250304	132200	138013088	4175	4175	4175	4175	0
352	20250304	132100	138013088	4175	4175	4175	4175	0
353	20250304	132000	138013088	4175	4175	4175	4175	456
354	20250304	131900	136109288	4150	4155	4155	4150	141
355	20250304	131800	135523888	4175	4175	4175	4175	0
356	20250304	131700	135523888	4175	4175	4175	4175	0
357	20250304	131600	135523888	4175	4160	4175	4160	2
358	20250304	131500	135515553	4185	4185	4185	4185	0
359	20250304	131400	135515553	4185	4185	4185	4185	0
360	20250304	131300	135515553	4185	4185	4185	4185	0
361	20250304	131200	135515553	4185	4185	4185	4185	0
362	20250304	131100	135515553	4185	4185	4185	4185	0
363	20250304	131000	135515553	4185	4185	4185	4185	0
364	20250304	130900	135515553	4185	4185	4185	4185	0
365	20250304	130800	135515553	4185	4185	4185	4185	0
366	20250304	130700	135515553	4185	4185	4185	4185	0
367	20250304	130600	135515553	4185	4185	4185	4185	0
368	20250304	130500	135515553	4185	4185	4185	4185	0
369	20250304	130400	135515553	4185	4185	4185	4185	0
370	20250304	130300	135515553	4185	4185	4185	4185	0
371	20250304	130200	135515553	4185	4185	4185	4185	0
372	20250304	130100	135515553	4185	4185	4185	4185	0
373	20250304	130000	135515553	4185	4185	4185	4185	0
374	20250304	125900	135515553	4185	4185	4185	4185	0
375	20250304	125800	135515553	4185	4185	4185	4185	0
376	20250304	125700	135515553	4185	4180	4185	4180	2
377	20250304	125600	135507188	4150	4150	4150	4150	0
378	20250304	125500	135507188	4150	4150	4150	4150	0
379	20250304	125400	135507188	4150	4150	4150	4150	0
380	20250304	125300	135507188	4150	4150	4150	4150	0
381	20250304	125200	135507188	4150	4150	4150	4150	0
382	20250304	125100	135507188	4150	4150	4150	4150	0
383	20250304	125000	135507188	4150	4150	4150	4150	1
384	20250304	124900	135503038	4145	4145	4145	4145	0
385	20250304	124800	135503038	4145	4155	4155	4145	2000
386	20250304	124700	127199978	4185	4185	4185	4185	0
387	20250304	124600	127199978	4185	4185	4185	4185	1
388	20250304	124500	127195793	4155	4160	4160	4155	100
389	20250304	124400	126780288	4160	4160	4160	4160	172
390	20250304	124300	126064768	4165	4165	4165	4165	0
391	20250304	124200	126064768	4165	4170	4170	4165	143
392	20250304	124100	125469163	4175	4175	4175	4175	0
393	20250304	124000	125469163	4175	4175	4175	4175	0
394	20250304	123900	125469163	4175	4175	4175	4175	0
395	20250304	123800	125469163	4175	4175	4175	4175	0
396	20250304	123700	125469163	4175	4175	4175	4175	0
397	20250304	123600	125469163	4175	4175	4175	4175	0
398	20250304	123500	125469163	4175	4175	4175	4175	0
399	20250304	123400	125469163	4175	4175	4175	4175	0
400	20250304	123300	125469163	4175	4175	4175	4175	0
401	20250304	123200	125469163	4175	4175	4175	4175	0
402	20250304	123100	125469163	4175	4175	4175	4175	0
403	20250304	123000	125469163	4175	4175	4175	4175	243
404	20250304	122900	124454638	4180	4180	4180	4180	6
405	20250304	122800	124429558	4185	4185	4185	4185	0
406	20250304	122700	124429558	4185	4185	4185	4185	0
407	20250304	122600	124429558	4185	4185	4185	4185	0
408	20250304	122500	124429558	4185	4185	4185	4185	0
409	20250304	122400	124429558	4185	4185	4185	4185	0
410	20250304	122300	124429558	4185	4185	4185	4185	1
411	20250304	122200	124425373	4185	4185	4185	4185	0
412	20250304	122100	124425373	4185	4185	4185	4185	0
413	20250304	122000	124425373	4185	4185	4185	4185	0
414	20250304	121900	124425373	4185	4185	4185	4185	0
415	20250304	121800	124425373	4185	4185	4185	4185	0
416	20250304	121700	124425373	4185	4190	4190	4185	2214
417	20250304	121600	115151518	4215	4205	4215	4195	1315
418	20250304	121500	109634318	4215	4215	4215	4215	0
419	20250304	121400	109634318	4215	4215	4215	4215	0
420	20250304	121300	109634318	4215	4215	4215	4215	0
421	20250304	121200	109634318	4215	4215	4215	4215	0
422	20250304	121100	109634318	4215	4215	4215	4215	0
423	20250304	121000	109634318	4215	4215	4215	4215	0
424	20250304	120900	109634318	4215	4215	4215	4215	35
425	20250304	120800	109486793	4200	4200	4200	4200	0
426	20250304	120700	109486793	4200	4200	4200	4200	0
427	20250304	120600	109486793	4200	4200	4200	4200	1
428	20250304	120500	109482593	4220	4220	4220	4220	0
429	20250304	120400	109482593	4220	4220	4220	4220	1
430	20250304	120300	109478373	4200	4210	4210	4200	155
431	20250304	120200	108827173	4220	4220	4220	4220	0
432	20250304	120100	108827173	4220	4220	4220	4220	0
433	20250304	120000	108827173	4220	4220	4220	4220	0
434	20250304	115900	108827173	4220	4220	4220	4220	0
435	20250304	115800	108827173	4220	4220	4220	4220	0
436	20250304	115700	108827173	4220	4220	4220	4220	0
437	20250304	115600	108827173	4220	4230	4230	4220	474
438	20250304	115500	106826413	4230	4230	4230	4230	0
439	20250304	115400	106826413	4230	4230	4230	4230	0
440	20250304	115300	106826413	4230	4230	4230	4230	0
441	20250304	115200	106826413	4230	4230	4230	4230	0
442	20250304	115100	106826413	4230	4205	4235	4190	1462
443	20250304	115000	100650308	4205	4195	4205	4195	4155
444	20250304	114900	83210523	4195	4195	4195	4195	0
445	20250304	114800	83210523	4195	4195	4195	4195	0
446	20250304	114700	83210523	4195	4195	4195	4195	0
447	20250304	114600	83210523	4195	4195	4195	4195	0
448	20250304	114500	83210523	4195	4195	4195	4195	0
449	20250304	114400	83210523	4195	4195	4195	4195	0
450	20250304	114300	83210523	4195	4195	4195	4195	0
451	20250304	114200	83210523	4195	4195	4195	4195	0
452	20250304	114100	83210523	4195	4195	4195	4195	0
453	20250304	114000	83210523	4195	4195	4195	4195	0
454	20250304	113900	83210523	4195	4195	4195	4195	0
455	20250304	113800	83210523	4195	4195	4195	4195	0
456	20250304	113700	83210523	4195	4195	4195	4195	0
457	20250304	113600	83210523	4195	4195	4195	4195	0
458	20250304	113500	83210523	4195	4195	4195	4195	0
459	20250304	113400	83210523	4195	4195	4195	4195	0
460	20250304	113300	83210523	4195	4195	4195	4195	0
461	20250304	113200	83210523	4195	4195	4195	4195	0
462	20250304	113100	83210523	4195	4195	4195	4195	0
463	20250304	113000	83210523	4195	4195	4195	4195	0
464	20250304	112900	83210523	4195	4195	4195	4195	0
465	20250304	112800	83210523	4195	4195	4195	4195	0
466	20250304	112700	83210523	4195	4195	4195	4195	0
467	20250304	112600	83210523	4195	4195	4195	4195	0
468	20250304	112500	83210523	4195	4195	4195	4195	0
469	20250304	112400	83210523	4195	4195	4195	4195	0
470	20250304	112300	83210523	4195	4195	4195	4195	0
471	20250304	112200	83210523	4195	4195	4195	4195	0
472	20250304	112100	83210523	4195	4195	4195	4195	0
473	20250304	112000	83210523	4195	4195	4195	4195	0
474	20250304	111900	83210523	4195	4195	4195	4195	0
475	20250304	111800	83210523	4195	4195	4195	4195	0
476	20250304	111700	83210523	4195	4195	4195	4195	0
477	20250304	111600	83210523	4195	4195	4195	4195	0
478	20250304	111500	83210523	4195	4195	4195	4195	0
479	20250304	111400	83210523	4195	4195	4195	4195	0
480	20250304	111300	83210523	4195	4195	4195	4195	0
481	20250304	111200	83210523	4195	4195	4195	4195	0
482	20250304	111100	83210523	4195	4195	4195	4195	0
483	20250304	111000	83210523	4195	4195	4195	4195	0
484	20250304	110900	83210523	4195	4195	4195	4195	0
485	20250304	110800	83210523	4195	4195	4195	4195	0
486	20250304	110700	83210523	4195	4195	4195	4195	0
487	20250304	110600	83210523	4195	4195	4195	4195	4
488	20250304	110500	83193743	4165	4165	4165	4165	0
489	20250304	110400	83193743	4165	4165	4165	4165	0
490	20250304	110300	83193743	4165	4165	4165	4165	0
491	20250304	110200	83193743	4165	4165	4165	4165	0
492	20250304	110100	83193743	4165	4165	4165	4165	0
493	20250304	110000	83193743	4165	4165	4165	4165	0
494	20250304	105900	83193743	4165	4165	4165	4165	0
495	20250304	105800	83193743	4165	4165	4165	4165	2
496	20250304	105700	83185413	4165	4165	4165	4165	0
497	20250304	105600	83185413	4165	4165	4165	4165	0
498	20250304	105500	83185413	4165	4165	4165	4165	0
499	20250304	105400	83185413	4165	4165	4165	4165	0
500	20250304	105300	83185413	4165	4165	4165	4165	0
501	20250304	105200	83185413	4165	4165	4165	4165	20
502	20250304	105100	83102113	4165	4165	4165	4165	0
503	20250304	105000	83102113	4165	4165	4165	4165	0
504	20250304	104900	83102113	4165	4165	4165	4165	0
505	20250304	104800	83102113	4165	4165	4165	4165	0
506	20250304	104700	83102113	4165	4165	4165	4165	0
507	20250304	104600	83102113	4165	4165	4165	4165	0
508	20250304	104500	83102113	4165	4182	4182	4165	12
509	20250304	104400	83052116	4182	4182	4182	4182	0
510	20250304	104300	83052116	4182	4182	4182	4182	0
511	20250304	104200	83052116	4182	4182	4182	4182	0
512	20250304	104100	83052116	4182	4182	4182	4182	1
513	20250304	104000	83047934	4200	4200	4200	4200	314
514	20250304	103900	81729134	4200	4200	4200	4200	0
515	20250304	103800	81729134	4200	4200	4200	4200	0
516	20250304	103700	81729134	4200	4185	4200	4185	280
517	20250304	103600	80553364	4195	4190	4195	4190	526
518	20250304	103500	78347444	4190	4190	4190	4190	0
519	20250304	103400	78347444	4190	4180	4190	4180	500
520	20250304	103300	76253159	4180	4175	4180	4175	100
521	20250304	103200	75835539	4175	4175	4175	4175	10
522	20250304	103100	75793789	4180	4180	4180	4180	0
523	20250304	103000	75793789	4180	4180	4180	4180	0
524	20250304	102900	75793789	4180	4180	4180	4180	0
525	20250304	102800	75793789	4180	4180	4180	4180	0
526	20250304	102700	75793789	4180	4180	4180	4180	0
527	20250304	102600	75793789	4180	4155	4180	4150	1017
528	20250304	102500	71572649	4155	4155	4155	4155	0
529	20250304	102400	71572649	4155	4155	4155	4155	2
530	20250304	102300	71564339	4180	4180	4180	4180	0
531	20250304	102200	71564339	4180	4180	4180	4180	2
532	20250304	102100	71555979	4180	4180	4180	4180	0
533	20250304	102000	71555979	4180	4180	4180	4180	0
534	20250304	101900	71555979	4180	4180	4180	4180	0
535	20250304	101800	71555979	4180	4180	4180	4180	0
536	20250304	101700	71555979	4180	4180	4180	4180	0
537	20250304	101600	71555979	4180	4180	4180	4180	0
538	20250304	101500	71555979	4180	4180	4180	4180	1
539	20250304	101400	71551799	4185	4185	4185	4185	1
540	20250304	101300	71547614	4190	4190	4190	4190	0
541	20250304	101200	71547614	4190	4190	4190	4190	0
542	20250304	101100	71547614	4190	4190	4190	4190	0
543	20250304	101000	71547614	4190	4190	4190	4190	0
544	20250304	100900	71547614	4190	4190	4190	4190	0
545	20250304	100800	71547614	4190	4190	4190	4190	0
546	20250304	100700	71547614	4190	4190	4190	4190	0
547	20250304	100600	71547614	4190	4190	4190	4190	0
548	20250304	100500	71547614	4190	4190	4190	4190	48
549	20250304	100400	71346494	4190	4190	4190	4190	0
550	20250304	100300	71346494	4190	4190	4190	4190	0
551	20250304	100200	71346494	4190	4190	4190	4190	0
552	20250304	100100	71346494	4190	4190	4190	4190	0
553	20250304	100000	71346494	4190	4190	4190	4190	85
554	20250304	095900	70990344	4190	4190	4190	4190	0
555	20250304	095800	70990344	4190	4185	4190	4185	200
556	20250304	095700	70153119	4185	4185	4185	4185	1
557	20250304	095600	70148934	4185	4175	4185	4165	1066
558	20250304	095500	65709014	4165	4165	4165	4165	311
559	20250304	095400	64413699	4155	4155	4155	4155	0
560	20250304	095300	64413699	4155	4155	4155	4155	0
561	20250304	095200	64413699	4155	4155	4155	4155	0
562	20250304	095100	64413699	4155	4155	4155	4155	0
563	20250304	095000	64413699	4155	4155	4155	4155	2045
564	20250304	094900	55916724	4120	4120	4120	4120	0
565	20250304	094800	55916724	4120	4120	4120	4120	0
566	20250304	094700	55916724	4120	4120	4120	4120	0
567	20250304	094600	55916724	4120	4120	4120	4120	0
568	20250304	094500	55916724	4120	4120	4120	4120	3
569	20250304	094400	55904364	4125	4125	4125	4125	0
570	20250304	094300	55904364	4125	4125	4125	4125	0
571	20250304	094200	55904364	4125	4125	4125	4125	0
572	20250304	094100	55904364	4125	4145	4145	4125	200
573	20250304	094000	55077849	4150	4150	4150	4150	100
574	20250304	093900	54662849	4155	4155	4155	4155	517
575	20250304	093800	52514714	4155	4170	4170	4155	44
576	20250304	093700	52331774	4155	4167	4167	4155	90
577	20250304	093600	51957800	4180	4160	4180	4160	1001
578	20250304	093500	47793620	4160	4160	4160	4160	0
579	20250304	093400	47793620	4160	4160	4160	4160	880
580	20250304	093300	44132820	4180	4180	4180	4180	0
581	20250304	093200	44132820	4180	4180	4180	4180	0
582	20250304	093100	44132820	4180	4180	4180	4180	0
583	20250304	093000	44132820	4180	4180	4180	4180	0
584	20250304	092900	44132820	4180	4180	4180	4180	0
585	20250304	092800	44132820	4180	4180	4180	4180	3
586	20250304	092700	44120280	4195	4195	4195	4195	0
587	20250304	092600	44120280	4195	4195	4195	4195	0
588	20250304	092500	44120280	4195	4195	4195	4195	0
589	20250304	092400	44120280	4195	4195	4195	4195	0
590	20250304	092300	44120280	4195	4195	4195	4195	0
591	20250304	092200	44120280	4195	4195	4195	4195	0
592	20250304	092100	44120280	4195	4190	4195	4190	500
593	20250304	092000	42023080	4195	4150	4195	4150	750
594	20250304	091900	38879745	4150	4185	4185	4150	51
595	20250304	091800	38668060	4145	4125	4205	4125	1097
596	20250304	091700	34106145	4115	4115	4115	4115	500
597	20250304	091600	32048645	4115	4115	4115	4115	2218
598	20250304	091500	22921575	4080	4080	4080	4080	30
599	20250304	091400	22799175	4115	4115	4115	4115	0
600	20250304	091300	22799175	4115	4115	4115	4115	0
601	20250304	091200	22799175	4115	4115	4115	4115	0
602	20250304	091100	22799175	4115	4115	4115	4115	0
603	20250304	091000	22799175	4115	4095	4115	4095	1000
604	20250304	090900	18691285	4095	4080	4095	4080	501
605	20250304	090800	16647190	4080	4080	4080	4080	3
606	20250304	090700	16634950	4055	4055	4055	4055	0
607	20250304	090600	16634950	4055	4055	4055	4055	0
608	20250304	090500	16634950	4055	4055	4055	4055	0
609	20250304	090400	16634950	4055	4060	4060	4055	1130
610	20250304	090300	12051645	4055	4060	4060	4055	449
611	20250304	090200	10230925	4065	4070	4070	4065	247
612	20250304	090100	9226865	4075	4075	4075	4075	643
613	20250304	090000	6606640	4110	4055	4110	4055	1629