KissMeData/040420/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192700	212801500	5660	5660	5660	5660	441
3	20250304	192600	212801500	5660	5660	5660	5660	0
4	20250304	192500	212801500	5660	5660	5660	5660	0
5	20250304	192400	212801500	5660	5660	5660	5660	0
6	20250304	192300	212801500	5660	5660	5660	5660	0
7	20250304	192200	212801500	5660	5660	5660	5660	0
8	20250304	192100	212801500	5660	5660	5660	5660	0
9	20250304	192000	212801500	5660	5660	5660	5660	0
10	20250304	191900	212801500	5660	5660	5660	5660	0
11	20250304	191800	212801500	5660	5660	5660	5660	0
12	20250304	191700	212801500	5660	5660	5660	5660	0
13	20250304	191600	212801500	5660	5660	5660	5660	0
14	20250304	191500	212801500	5660	5660	5660	5660	0
15	20250304	191400	212801500	5660	5660	5660	5660	0
16	20250304	191300	212801500	5660	5660	5660	5660	0
17	20250304	191200	212801500	5660	5660	5660	5660	0
18	20250304	191100	212801500	5660	5660	5660	5660	0
19	20250304	191000	212801500	5660	5660	5660	5660	0
20	20250304	190900	212801500	5660	5660	5660	5660	0
21	20250304	190800	212801500	5660	5660	5660	5660	0
22	20250304	190700	212801500	5660	5660	5660	5660	0
23	20250304	190600	212801500	5660	5660	5660	5660	0
24	20250304	190500	212801500	5660	5660	5660	5660	0
25	20250304	190400	212801500	5660	5660	5660	5660	0
26	20250304	190300	212801500	5660	5660	5660	5660	0
27	20250304	190200	212801500	5660	5660	5660	5660	0
28	20250304	190100	212801500	5660	5660	5660	5660	0
29	20250304	190000	212801500	5660	5660	5660	5660	0
30	20250304	185900	212801500	5660	5660	5660	5660	0
31	20250304	185800	212801500	5660	5660	5660	5660	0
32	20250304	185700	212801500	5660	5660	5660	5660	441
33	20250304	185600	212801500	5660	5660	5660	5660	0
34	20250304	185500	212801500	5660	5660	5660	5660	0
35	20250304	185400	212801500	5660	5660	5660	5660	0
36	20250304	185300	212801500	5660	5660	5660	5660	0
37	20250304	185200	212801500	5660	5660	5660	5660	0
38	20250304	185100	212801500	5660	5660	5660	5660	0
39	20250304	185000	212801500	5660	5660	5660	5660	0
40	20250304	184900	212801500	5660	5660	5660	5660	0
41	20250304	184800	212801500	5660	5660	5660	5660	0
42	20250304	184700	212801500	5660	5660	5660	5660	0
43	20250304	184600	212801500	5660	5660	5660	5660	0
44	20250304	184500	212801500	5660	5660	5660	5660	0
45	20250304	184400	212801500	5660	5660	5660	5660	0
46	20250304	184300	212801500	5660	5660	5660	5660	0
47	20250304	184200	212801500	5660	5660	5660	5660	0
48	20250304	184100	212801500	5660	5660	5660	5660	0
49	20250304	184000	212801500	5660	5660	5660	5660	0
50	20250304	183900	212801500	5660	5660	5660	5660	0
51	20250304	183800	212801500	5660	5660	5660	5660	0
52	20250304	183700	212801500	5660	5660	5660	5660	0
53	20250304	183600	212801500	5660	5660	5660	5660	0
54	20250304	183500	212801500	5660	5660	5660	5660	0
55	20250304	183400	212801500	5660	5660	5660	5660	0
56	20250304	183300	212801500	5660	5660	5660	5660	0
57	20250304	183200	212801500	5660	5660	5660	5660	0
58	20250304	183100	212801500	5660	5660	5660	5660	0
59	20250304	183000	212801500	5660	5660	5660	5660	0
60	20250304	182900	212801500	5660	5660	5660	5660	0
61	20250304	182800	212801500	5660	5660	5660	5660	0
62	20250304	182700	212801500	5660	5660	5660	5660	441
63	20250304	182600	212801500	5660	5660	5660	5660	0
64	20250304	182500	212801500	5660	5660	5660	5660	0
65	20250304	182400	212801500	5660	5660	5660	5660	0
66	20250304	182300	212801500	5660	5660	5660	5660	0
67	20250304	182200	212801500	5660	5660	5660	5660	0
68	20250304	182100	212801500	5660	5660	5660	5660	0
69	20250304	182000	212801500	5660	5660	5660	5660	0
70	20250304	181900	212801500	5660	5660	5660	5660	0
71	20250304	181800	212801500	5660	5660	5660	5660	0
72	20250304	181700	212801500	5660	5660	5660	5660	0
73	20250304	181600	212801500	5660	5660	5660	5660	0
74	20250304	181500	212801500	5660	5660	5660	5660	0
75	20250304	181400	212801500	5660	5660	5660	5660	0
76	20250304	181300	212801500	5660	5660	5660	5660	0
77	20250304	181200	212801500	5660	5660	5660	5660	0
78	20250304	181100	212801500	5660	5660	5660	5660	0
79	20250304	181000	212801500	5660	5660	5660	5660	0
80	20250304	180900	212801500	5660	5660	5660	5660	0
81	20250304	180800	212801500	5660	5660	5660	5660	0
82	20250304	180700	212801500	5660	5660	5660	5660	0
83	20250304	180600	212801500	5660	5660	5660	5660	0
84	20250304	180500	212801500	5660	5660	5660	5660	0
85	20250304	180400	212801500	5660	5660	5660	5660	0
86	20250304	180300	212801500	5660	5660	5660	5660	0
87	20250304	180200	212801500	5660	5660	5660	5660	0
88	20250304	180100	212801500	5660	5660	5660	5660	0
89	20250304	180000	212801500	5660	5660	5660	5660	0
90	20250304	175900	212801500	5660	5660	5660	5660	0
91	20250304	175800	212801500	5660	5660	5660	5660	0
92	20250304	175700	212801500	5660	5660	5660	5660	441
93	20250304	175600	212801500	5660	5660	5660	5660	0
94	20250304	175500	212801500	5660	5660	5660	5660	0
95	20250304	175400	212801500	5660	5660	5660	5660	0
96	20250304	175300	212801500	5660	5660	5660	5660	0
97	20250304	175200	212801500	5660	5660	5660	5660	0
98	20250304	175100	212801500	5660	5660	5660	5660	0
99	20250304	175000	212801500	5660	5660	5660	5660	0
100	20250304	174900	212801500	5660	5660	5660	5660	0
101	20250304	174800	212801500	5660	5660	5660	5660	0
102	20250304	174700	212801500	5660	5660	5660	5660	0
103	20250304	174600	212801500	5660	5660	5660	5660	0
104	20250304	174500	212801500	5660	5660	5660	5660	0
105	20250304	174400	212801500	5660	5660	5660	5660	0
106	20250304	174300	212801500	5660	5660	5660	5660	0
107	20250304	174200	212801500	5660	5660	5660	5660	0
108	20250304	174100	212801500	5660	5660	5660	5660	0
109	20250304	174000	212801500	5660	5660	5660	5660	0
110	20250304	173900	212801500	5660	5660	5660	5660	0
111	20250304	173800	212801500	5660	5660	5660	5660	0
112	20250304	173700	212801500	5660	5660	5660	5660	0
113	20250304	173600	212801500	5660	5660	5660	5660	0
114	20250304	173500	212801500	5660	5660	5660	5660	0
115	20250304	173400	212801500	5660	5660	5660	5660	0
116	20250304	173300	212801500	5660	5660	5660	5660	0
117	20250304	173200	212801500	5660	5660	5660	5660	0
118	20250304	173100	212801500	5660	5660	5660	5660	0
119	20250304	173000	212801500	5660	5660	5660	5660	0
120	20250304	172900	212801500	5660	5660	5660	5660	0
121	20250304	172800	212801500	5660	5660	5660	5660	0
122	20250304	172700	212801500	5660	5660	5660	5660	441
123	20250304	172600	212801500	5660	5660	5660	5660	0
124	20250304	172500	212801500	5660	5660	5660	5660	0
125	20250304	172400	212801500	5660	5660	5660	5660	0
126	20250304	172300	212801500	5660	5660	5660	5660	0
127	20250304	172200	212801500	5660	5660	5660	5660	0
128	20250304	172100	212801500	5660	5660	5660	5660	0
129	20250304	172000	212801500	5660	5660	5660	5660	0
130	20250304	171900	212801500	5660	5660	5660	5660	0
131	20250304	171800	212801500	5660	5660	5660	5660	0
132	20250304	171700	212801500	5660	5660	5660	5660	0
133	20250304	171600	212801500	5660	5660	5660	5660	0
134	20250304	171500	212801500	5660	5660	5660	5660	0
135	20250304	171400	212801500	5660	5660	5660	5660	0
136	20250304	171300	212801500	5660	5660	5660	5660	0
137	20250304	171200	212801500	5660	5660	5660	5660	0
138	20250304	171100	212801500	5660	5660	5660	5660	0
139	20250304	171000	212801500	5660	5660	5660	5660	0
140	20250304	170900	212801500	5660	5660	5660	5660	0
141	20250304	170800	212801500	5660	5660	5660	5660	0
142	20250304	170700	212801500	5660	5660	5660	5660	0
143	20250304	170600	212801500	5660	5660	5660	5660	0
144	20250304	170500	212801500	5660	5660	5660	5660	0
145	20250304	170400	212801500	5660	5660	5660	5660	0
146	20250304	170300	212801500	5660	5660	5660	5660	0
147	20250304	170200	212801500	5660	5660	5660	5660	0
148	20250304	170100	212801500	5660	5660	5660	5660	0
149	20250304	170000	212801500	5660	5660	5660	5660	0
150	20250304	165900	212801500	5660	5660	5660	5660	0
151	20250304	165800	212801500	5660	5660	5660	5660	0
152	20250304	165700	212801500	5660	5660	5660	5660	441
153	20250304	165600	212801500	5660	5660	5660	5660	0
154	20250304	165500	212801500	5660	5660	5660	5660	0
155	20250304	165400	212801500	5660	5660	5660	5660	0
156	20250304	165300	212801500	5660	5660	5660	5660	0
157	20250304	165200	212801500	5660	5660	5660	5660	0
158	20250304	165100	212801500	5660	5660	5660	5660	0
159	20250304	165000	212801500	5660	5660	5660	5660	0
160	20250304	164900	212801500	5660	5660	5660	5660	0
161	20250304	164800	212801500	5660	5660	5660	5660	0
162	20250304	164700	212801500	5660	5660	5660	5660	0
163	20250304	164600	212801500	5660	5660	5660	5660	0
164	20250304	164500	212801500	5660	5660	5660	5660	0
165	20250304	164400	212801500	5660	5660	5660	5660	0
166	20250304	164300	212801500	5660	5660	5660	5660	0
167	20250304	164200	212801500	5660	5660	5660	5660	0
168	20250304	164100	212801500	5660	5660	5660	5660	0
169	20250304	164000	212801500	5660	5660	5660	5660	0
170	20250304	163900	212801500	5660	5660	5660	5660	0
171	20250304	163800	212801500	5660	5660	5660	5660	0
172	20250304	163700	212801500	5660	5660	5660	5660	0
173	20250304	163600	212801500	5660	5660	5660	5660	0
174	20250304	163500	212801500	5660	5660	5660	5660	0
175	20250304	163400	212801500	5660	5660	5660	5660	0
176	20250304	163300	212801500	5660	5660	5660	5660	0
177	20250304	163200	212801500	5660	5660	5660	5660	0
178	20250304	163100	212801500	5660	5660	5660	5660	0
179	20250304	163000	212801500	5660	5660	5660	5660	0
180	20250304	162900	212801500	5660	5660	5660	5660	0
181	20250304	162800	212801500	5660	5660	5660	5660	0
182	20250304	162700	212801500	5660	5660	5660	5660	441
183	20250304	162600	212801500	5660	5660	5660	5660	0
184	20250304	162500	212801500	5660	5660	5660	5660	0
185	20250304	162400	212801500	5660	5660	5660	5660	0
186	20250304	162300	212801500	5660	5660	5660	5660	0
187	20250304	162200	212801500	5660	5660	5660	5660	0
188	20250304	162100	212801500	5660	5660	5660	5660	0
189	20250304	162000	212801500	5660	5660	5660	5660	0
190	20250304	161900	212801500	5660	5660	5660	5660	0
191	20250304	161800	212801500	5660	5660	5660	5660	0
192	20250304	161700	212801500	5660	5660	5660	5660	0
193	20250304	161600	212801500	5660	5660	5660	5660	0
194	20250304	161500	212801500	5660	5660	5660	5660	0
195	20250304	161400	212801500	5660	5660	5660	5660	0
196	20250304	161300	212801500	5660	5660	5660	5660	0
197	20250304	161200	212801500	5660	5660	5660	5660	0
198	20250304	161100	212801500	5660	5660	5660	5660	0
199	20250304	161000	212801500	5660	5660	5660	5660	0
200	20250304	160900	212801500	5660	5660	5660	5660	0
201	20250304	160800	212801500	5660	5660	5660	5660	0
202	20250304	160700	212801500	5660	5660	5660	5660	0
203	20250304	160600	212801500	5660	5660	5660	5660	0
204	20250304	160500	212801500	5660	5660	5660	5660	0
205	20250304	160400	212801500	5660	5660	5660	5660	0
206	20250304	160300	212801500	5660	5660	5660	5660	0
207	20250304	160200	212801500	5660	5660	5660	5660	0
208	20250304	160100	212801500	5660	5660	5660	5660	0
209	20250304	160000	212801500	5660	5660	5660	5660	0
210	20250304	155900	212801500	5660	5660	5660	5660	0
211	20250304	155800	212801500	5660	5660	5660	5660	0
212	20250304	155700	212801500	5660	5660	5660	5660	441
213	20250304	155600	212801500	5660	5660	5660	5660	0
214	20250304	155500	212801500	5660	5660	5660	5660	0
215	20250304	155400	212801500	5660	5660	5660	5660	0
216	20250304	155300	212801500	5660	5660	5660	5660	0
217	20250304	155200	212801500	5660	5660	5660	5660	0
218	20250304	155100	212801500	5660	5660	5660	5660	0
219	20250304	155000	212801500	5660	5660	5660	5660	0
220	20250304	154900	212801500	5660	5660	5660	5660	0
221	20250304	154800	212801500	5660	5660	5660	5660	0
222	20250304	154700	212801500	5660	5660	5660	5660	0
223	20250304	154600	212801500	5660	5660	5660	5660	0
224	20250304	154500	212801500	5660	5660	5660	5660	0
225	20250304	154400	212801500	5660	5660	5660	5660	0
226	20250304	154300	212801500	5660	5660	5660	5660	0
227	20250304	154200	212801500	5660	5660	5660	5660	0
228	20250304	154100	212801500	5660	5660	5660	5660	0
229	20250304	154000	212801500	5660	5660	5660	5660	0
230	20250304	153900	212801500	5660	5660	5660	5660	0
231	20250304	153800	212801500	5660	5660	5660	5660	0
232	20250304	153700	212801500	5660	5660	5660	5660	0
233	20250304	153600	212801500	5660	5660	5660	5660	0
234	20250304	153500	212801500	5660	5660	5660	5660	0
235	20250304	153400	212801500	5660	5660	5660	5660	0
236	20250304	153300	212801500	5660	5660	5660	5660	0
237	20250304	153200	212801500	5660	5660	5660	5660	0
238	20250304	153100	212801500	5660	5660	5660	5660	0
239	20250304	153000	212801500	5660	5660	5660	5660	441
240	20250304	152900	210305440	5660	5660	5660	5660	0
241	20250304	152800	210305440	5660	5660	5660	5660	0
242	20250304	152700	210305440	5660	5660	5660	5660	0
243	20250304	152600	210305440	5660	5660	5660	5660	0
244	20250304	152500	210305440	5660	5660	5660	5660	0
245	20250304	152400	210305440	5660	5660	5660	5660	0
246	20250304	152300	210305440	5660	5660	5660	5660	0
247	20250304	152200	210305440	5660	5660	5660	5660	0
248	20250304	152100	210305440	5660	5660	5660	5660	0
249	20250304	152000	210305440	5660	5660	5660	5660	0
250	20250304	151900	210305440	5660	5650	5660	5650	21
251	20250304	151800	210186780	5660	5660	5660	5660	0
252	20250304	151700	210186780	5660	5650	5660	5650	26
253	20250304	151600	210039870	5660	5660	5660	5660	0
254	20250304	151500	210039870	5660	5650	5660	5650	25
255	20250304	151400	209898610	5660	5650	5660	5650	25
256	20250304	151300	209757350	5660	5660	5660	5660	30
257	20250304	151200	209587550	5650	5650	5650	5650	25
258	20250304	151100	209446300	5660	5650	5660	5650	26
259	20250304	151000	209299390	5660	5670	5670	5660	17
260	20250304	150900	209203160	5660	5650	5660	5650	524
261	20250304	150800	206237560	5660	5650	5660	5650	27
262	20250304	150700	206084990	5660	5660	5660	5660	2
263	20250304	150600	206073670	5650	5650	5650	5650	25
264	20250304	150500	205932420	5650	5650	5650	5650	24
265	20250304	150400	205796820	5660	5660	5660	5660	12
266	20250304	150300	205728900	5660	5660	5660	5650	27
267	20250304	150200	205576330	5670	5670	5670	5670	0
268	20250304	150100	205576330	5670	5660	5670	5660	18
269	20250304	150000	205474440	5650	5650	5650	5650	24
270	20250304	145900	205338840	5650	5650	5650	5650	25
271	20250304	145800	205197590	5650	5650	5650	5650	24
272	20250304	145700	205061990	5650	5650	5650	5650	1
273	20250304	145600	205056340	5650	5640	5650	5640	44
274	20250304	145500	204807980	5650	5650	5650	5650	3
275	20250304	145400	204791030	5650	5650	5650	5650	2
276	20250304	145300	204779730	5650	5650	5650	5650	25
277	20250304	145200	204638480	5650	5650	5650	5650	0
278	20250304	145100	204638480	5650	5650	5650	5650	24
279	20250304	145000	204502880	5660	5650	5660	5650	30
280	20250304	144900	204333330	5650	5660	5660	5650	814
281	20250304	144800	199734220	5660	5670	5670	5660	4
282	20250304	144700	199711570	5660	5650	5660	5650	97
283	20250304	144600	199162790	5660	5660	5660	5660	1
284	20250304	144500	199157130	5660	5660	5660	5660	1
285	20250304	144400	199151470	5650	5640	5650	5640	1642
286	20250304	144300	189890580	5650	5650	5650	5650	0
287	20250304	144200	189890580	5650	5650	5650	5640	26
288	20250304	144100	189743920	5650	5640	5650	5640	337
289	20250304	144000	187843120	5670	5670	5670	5670	0
290	20250304	143900	187843120	5670	5640	5670	5640	226
291	20250304	143800	186563420	5650	5650	5650	5650	0
292	20250304	143700	186563420	5650	5650	5650	5650	0
293	20250304	143600	186563420	5650	5640	5650	5640	26
294	20250304	143500	186416770	5650	5640	5650	5640	27
295	20250304	143400	186264470	5650	5650	5650	5650	0
296	20250304	143300	186264470	5650	5640	5650	5640	47
297	20250304	143200	185999160	5660	5660	5660	5660	0
298	20250304	143100	185999160	5660	5660	5660	5660	1
299	20250304	143000	185993500	5660	5640	5660	5640	26
300	20250304	142900	185846840	5650	5640	5650	5640	25
301	20250304	142800	185705830	5650	5650	5650	5650	10
302	20250304	142700	185649330	5640	5650	5650	5640	28
303	20250304	142600	185491380	5650	5640	5650	5640	26
304	20250304	142500	185344730	5650	5650	5650	5650	1
305	20250304	142400	185339080	5650	5640	5650	5640	25
306	20250304	142300	185198070	5650	5640	5650	5640	30
307	20250304	142200	185028820	5650	5650	5650	5650	2
308	20250304	142100	185017520	5640	5640	5640	5640	25
309	20250304	142000	184876520	5650	5650	5650	5650	0
310	20250304	141900	184876520	5650	5650	5650	5650	0
311	20250304	141800	184876520	5650	5640	5650	5640	5052
312	20250304	141700	156382940	5650	5650	5650	5650	22
313	20250304	141600	156258640	5650	5645	5650	5645	79
314	20250304	141500	155812545	5640	5640	5640	5640	24
315	20250304	141400	155677185	5640	5640	5640	5640	25
316	20250304	141300	155536185	5645	5645	5645	5645	0
317	20250304	141200	155536185	5645	5645	5645	5645	177
318	20250304	141100	154537020	5650	5650	5650	5650	1237
319	20250304	141000	147547970	5650	5650	5650	5650	0
320	20250304	140900	147547970	5650	5650	5650	5650	2
321	20250304	140800	147536670	5650	5650	5650	5650	11
322	20250304	140700	147474520	5655	5655	5655	5655	0
323	20250304	140600	147474520	5655	5655	5655	5655	0
324	20250304	140500	147474520	5655	5655	5655	5655	1
325	20250304	140400	147468865	5650	5650	5650	5650	0
326	20250304	140300	147468865	5650	5650	5650	5650	0
327	20250304	140200	147468865	5650	5650	5650	5650	0
328	20250304	140100	147468865	5650	5650	5650	5650	0
329	20250304	140000	147468865	5650	5650	5650	5650	2
330	20250304	135900	147457565	5655	5655	5655	5655	13
331	20250304	135800	147384050	5650	5650	5650	5650	0
332	20250304	135700	147384050	5650	5650	5650	5650	2
333	20250304	135600	147372750	5650	5650	5650	5650	9
334	20250304	135500	147321900	5650	5650	5650	5650	0
335	20250304	135400	147321900	5650	5650	5650	5650	20
336	20250304	135300	147208900	5655	5650	5655	5650	70
337	20250304	135200	146813150	5650	5650	5650	5650	0
338	20250304	135100	146813150	5650	5650	5650	5650	20
339	20250304	135000	146700150	5655	5650	5655	5650	30
340	20250304	134900	146530600	5650	5650	5650	5650	0
341	20250304	134800	146530600	5650	5650	5650	5650	20
342	20250304	134700	146417600	5650	5650	5650	5650	20
343	20250304	134600	146304600	5650	5650	5650	5650	0
344	20250304	134500	146304600	5650	5655	5655	5650	21
345	20250304	134400	146185945	5650	5650	5650	5650	20
346	20250304	134300	146072945	5650	5650	5650	5650	0
347	20250304	134200	146072945	5650	5650	5650	5650	20
348	20250304	134100	145959945	5650	5650	5650	5650	20
349	20250304	134000	145846945	5650	5650	5650	5650	0
350	20250304	133900	145846945	5650	5650	5650	5650	38
351	20250304	133800	145632245	5650	5650	5650	5650	70
352	20250304	133700	145236745	5655	5655	5655	5655	5
353	20250304	133600	145208470	5655	5655	5655	5650	75
354	20250304	133500	144784445	5650	5650	5650	5650	20
355	20250304	133400	144671445	5650	5650	5650	5650	2
356	20250304	133300	144660145	5650	5650	5650	5650	20
357	20250304	133200	144547145	5655	5650	5655	5650	120
358	20250304	133100	143868645	5650	5650	5650	5650	185
359	20250304	133000	142823395	5650	5650	5650	5650	20
360	20250304	132900	142710395	5650	5650	5650	5650	20
361	20250304	132800	142597395	5650	5650	5650	5650	0
362	20250304	132700	142597395	5650	5650	5650	5650	90
363	20250304	132600	142088895	5650	5650	5650	5650	20
364	20250304	132500	141975895	5655	5655	5655	5655	1
365	20250304	132400	141970240	5650	5650	5650	5650	20
366	20250304	132300	141857240	5650	5650	5650	5650	220
367	20250304	132200	140614240	5650	5650	5650	5650	0
368	20250304	132100	140614240	5650	5650	5650	5650	20
369	20250304	132000	140501240	5650	5650	5650	5650	20
370	20250304	131900	140388240	5650	5650	5650	5650	0
371	20250304	131800	140388240	5650	5650	5650	5650	20
372	20250304	131700	140275240	5650	5650	5650	5650	20
373	20250304	131600	140162240	5650	5650	5650	5650	0
374	20250304	131500	140162240	5650	5650	5650	5650	20
375	20250304	131400	140049240	5650	5650	5650	5650	20
376	20250304	131300	139936240	5650	5650	5650	5650	0
377	20250304	131200	139936240	5650	5650	5650	5650	20
378	20250304	131100	139823240	5650	5650	5650	5650	20
379	20250304	131000	139710240	5660	5660	5660	5660	1
380	20250304	130900	139704580	5650	5650	5650	5650	20
381	20250304	130800	139591580	5660	5650	5660	5650	21
382	20250304	130700	139472920	5650	5650	5650	5650	0
383	20250304	130600	139472920	5650	5650	5650	5650	20
384	20250304	130500	139359920	5650	5650	5650	5650	20
385	20250304	130400	139246920	5660	5660	5660	5660	17
386	20250304	130300	139150700	5650	5650	5650	5650	20
387	20250304	130200	139037700	5650	5650	5650	5650	20
388	20250304	130100	138924700	5650	5650	5650	5650	0
389	20250304	130000	138924700	5650	5650	5650	5650	20
390	20250304	125900	138811700	5660	5660	5660	5660	0
391	20250304	125800	138811700	5660	5660	5660	5660	0
392	20250304	125700	138811700	5660	5655	5660	5650	55
393	20250304	125600	138500595	5660	5650	5660	5650	21
394	20250304	125500	138381935	5660	5660	5660	5660	1
395	20250304	125400	138376275	5650	5650	5650	5650	20
396	20250304	125300	138263275	5650	5650	5650	5650	20
397	20250304	125200	138150275	5650	5650	5650	5650	0
398	20250304	125100	138150275	5650	5650	5650	5650	20
399	20250304	125000	138037275	5670	5670	5670	5670	0
400	20250304	124900	138037275	5670	5660	5670	5650	35
401	20250304	124800	137839175	5650	5650	5650	5650	20
402	20250304	124700	137726175	5650	5650	5650	5650	20
403	20250304	124600	137613175	5660	5660	5660	5660	0
404	20250304	124500	137613175	5660	5660	5660	5660	10
405	20250304	124400	137556575	5660	5660	5660	5660	50
406	20250304	124300	137273575	5660	5660	5660	5660	500
407	20250304	124200	134443575	5650	5650	5650	5650	20
408	20250304	124100	134330575	5650	5650	5650	5650	20
409	20250304	124000	134217575	5650	5650	5650	5650	0
410	20250304	123900	134217575	5650	5650	5650	5650	20
411	20250304	123800	134104575	5660	5660	5660	5660	0
412	20250304	123700	134104575	5660	5660	5660	5660	0
413	20250304	123600	134104575	5660	5650	5660	5650	220
414	20250304	123500	132859575	5650	5650	5650	5650	20
415	20250304	123400	132746575	5650	5650	5650	5650	0
416	20250304	123300	132746575	5650	5650	5650	5650	20
417	20250304	123200	132633575	5650	5650	5650	5650	36
418	20250304	123100	132430175	5650	5650	5650	5650	100
419	20250304	123000	131865175	5650	5660	5660	5650	21
420	20250304	122900	131746515	5650	5650	5650	5650	20
421	20250304	122800	131633515	5650	5650	5650	5650	0
422	20250304	122700	131633515	5650	5650	5650	5650	20
423	20250304	122600	131520515	5650	5650	5650	5650	20
424	20250304	122500	131407515	5650	5650	5650	5650	50
425	20250304	122400	131125015	5650	5640	5650	5640	21
426	20250304	122300	131006565	5650	5640	5650	5640	32
427	20250304	122200	130825965	5640	5640	5640	5640	0
428	20250304	122100	130825965	5640	5640	5640	5640	20
429	20250304	122000	130713165	5640	5640	5640	5640	20
430	20250304	121900	130600365	5650	5640	5650	5640	2
431	20250304	121800	130589075	5650	5640	5650	5640	22
432	20250304	121700	130464975	5650	5650	5660	5650	2158
433	20250304	121600	118272245	5650	5650	5650	5650	0
434	20250304	121500	118272245	5650	5650	5650	5650	20
435	20250304	121400	118159245	5650	5650	5650	5650	30
436	20250304	121300	117989745	5660	5660	5660	5660	6
437	20250304	121200	117955785	5650	5650	5650	5650	20
438	20250304	121100	117842785	5660	5660	5660	5660	385
439	20250304	121000	115663685	5660	5660	5660	5660	0
440	20250304	120900	115663685	5660	5660	5660	5660	20
441	20250304	120800	115550485	5660	5660	5660	5660	20
442	20250304	120700	115437285	5660	5660	5660	5660	18
443	20250304	120600	115335405	5660	5660	5660	5660	20
444	20250304	120500	115222205	5660	5660	5660	5660	20
445	20250304	120400	115109005	5660	5660	5660	5660	0
446	20250304	120300	115109005	5660	5660	5660	5660	20
447	20250304	120200	114995805	5660	5660	5660	5660	20
448	20250304	120100	114882605	5660	5660	5660	5660	27
449	20250304	120000	114729785	5660	5660	5660	5660	174
450	20250304	115900	113744945	5660	5660	5660	5660	20
451	20250304	115800	113631745	5660	5660	5660	5660	0
452	20250304	115700	113631745	5660	5660	5660	5660	20
453	20250304	115600	113518545	5670	5660	5670	5660	35
454	20250304	115500	113320295	5660	5660	5660	5660	0
455	20250304	115400	113320295	5660	5660	5660	5660	20
456	20250304	115300	113207095	5660	5660	5660	5660	20
457	20250304	115200	113093895	5660	5660	5660	5660	97
458	20250304	115100	112544875	5660	5650	5660	5650	26
459	20250304	115000	112397915	5650	5650	5650	5650	20
460	20250304	114900	112284915	5650	5650	5650	5650	0
461	20250304	114800	112284915	5650	5650	5650	5650	20
462	20250304	114700	112171915	5650	5650	5650	5650	20
463	20250304	114600	112058915	5650	5650	5650	5650	0
464	20250304	114500	112058915	5650	5655	5655	5650	20
465	20250304	114400	111945900	5650	5650	5650	5650	20
466	20250304	114300	111832900	5660	5660	5660	5660	14
467	20250304	114200	111753660	5670	5670	5670	5670	0
468	20250304	114100	111753660	5670	5650	5670	5650	21
469	20250304	114000	111634990	5660	5660	5660	5660	23
470	20250304	113900	111504810	5650	5650	5650	5650	20
471	20250304	113800	111391810	5660	5650	5660	5650	21
472	20250304	113700	111273150	5650	5650	5650	5650	0
473	20250304	113600	111273150	5650	5650	5650	5650	20
474	20250304	113500	111160150	5650	5650	5650	5650	20
475	20250304	113400	111047150	5650	5650	5650	5650	0
476	20250304	113300	111047150	5650	5650	5650	5650	20
477	20250304	113200	110934150	5650	5650	5650	5650	20
478	20250304	113100	110821150	5650	5650	5650	5650	100
479	20250304	113000	110256150	5650	5650	5650	5650	20
480	20250304	112900	110143150	5650	5650	5650	5650	20
481	20250304	112800	110030150	5650	5650	5650	5650	0
482	20250304	112700	110030150	5650	5650	5650	5650	20
483	20250304	112600	109917150	5650	5650	5650	5650	21
484	20250304	112500	109798500	5650	5650	5650	5650	0
485	20250304	112400	109798500	5650	5650	5650	5650	20
486	20250304	112300	109685500	5650	5650	5650	5650	20
487	20250304	112200	109572500	5650	5650	5650	5650	0
488	20250304	112100	109572500	5650	5660	5660	5650	21
489	20250304	112000	109453840	5650	5650	5650	5650	20
490	20250304	111900	109340840	5650	5650	5650	5650	0
491	20250304	111800	109340840	5650	5650	5650	5650	20
492	20250304	111700	109227840	5650	5650	5650	5650	20
493	20250304	111600	109114840	5650	5650	5650	5650	0
494	20250304	111500	109114840	5650	5650	5650	5650	20
495	20250304	111400	109001840	5660	5660	5660	5660	1001
496	20250304	111300	103336180	5660	5660	5660	5660	0
497	20250304	111200	103336180	5660	5660	5660	5660	0
498	20250304	111100	103336180	5660	5650	5660	5650	22
499	20250304	111000	103211860	5650	5650	5650	5650	0
500	20250304	110900	103211860	5650	5650	5650	5650	20
501	20250304	110800	103098860	5660	5650	5660	5650	60
502	20250304	110700	102759460	5650	5650	5650	5650	0
503	20250304	110600	102759460	5650	5650	5650	5650	20
504	20250304	110500	102646460	5650	5650	5650	5650	20
505	20250304	110400	102533460	5660	5660	5660	5660	10
506	20250304	110300	102476860	5660	5650	5660	5650	21
507	20250304	110200	102358200	5650	5650	5650	5650	20
508	20250304	110100	102245200	5650	5650	5650	5650	0
509	20250304	110000	102245200	5650	5650	5650	5650	20
510	20250304	105900	102132200	5650	5650	5650	5650	20
511	20250304	105800	102019200	5650	5650	5650	5650	0
512	20250304	105700	102019200	5650	5650	5650	5650	20
513	20250304	105600	101906200	5650	5650	5650	5650	20
514	20250304	105500	101793200	5660	5660	5660	5660	1
515	20250304	105400	101787540	5660	5650	5660	5650	30
516	20250304	105300	101617940	5650	5650	5650	5650	30
517	20250304	105200	101448440	5650	5650	5650	5650	0
518	20250304	105100	101448440	5650	5650	5650	5650	20
519	20250304	105000	101335440	5650	5650	5650	5650	20
520	20250304	104900	101222440	5660	5660	5660	5660	2
521	20250304	104800	101211120	5650	5650	5650	5650	20
522	20250304	104700	101098120	5650	5650	5650	5650	20
523	20250304	104600	100985120	5660	5660	5660	5660	1
524	20250304	104500	100979460	5650	5650	5650	5650	20
525	20250304	104400	100866460	5650	5650	5650	5650	320
526	20250304	104300	99058460	5660	5660	5660	5660	5
527	20250304	104200	99030160	5650	5650	5650	5650	20
528	20250304	104100	98917160	5660	5650	5660	5650	121
529	20250304	104000	98232500	5660	5660	5660	5660	22
530	20250304	103900	98107980	5650	5650	5650	5650	20
531	20250304	103800	97994980	5650	5650	5650	5650	20
532	20250304	103700	97881980	5650	5650	5650	5650	0
533	20250304	103600	97881980	5650	5660	5660	5650	22
534	20250304	103500	97757660	5650	5650	5650	5650	20
535	20250304	103400	97644660	5650	5650	5650	5650	0
536	20250304	103300	97644660	5650	5650	5650	5650	20
537	20250304	103200	97531660	5650	5650	5650	5650	20
538	20250304	103100	97418660	5660	5660	5660	5660	0
539	20250304	103000	97418660	5660	5660	5660	5660	17
540	20250304	102900	97322440	5660	5650	5660	5650	21
541	20250304	102800	97203780	5650	5650	5650	5650	0
542	20250304	102700	97203780	5650	5650	5650	5650	20
543	20250304	102600	97090780	5650	5650	5650	5650	20
544	20250304	102500	96977780	5650	5650	5650	5650	0
545	20250304	102400	96977780	5650	5660	5660	5650	85
546	20250304	102300	96497510	5660	5650	5660	5650	121
547	20250304	102200	95812850	5660	5660	5660	5660	0
548	20250304	102100	95812850	5660	5650	5660	5650	22
549	20250304	102000	95688530	5650	5650	5650	5650	20
550	20250304	101900	95575530	5650	5650	5650	5650	0
551	20250304	101800	95575530	5650	5650	5650	5650	20
552	20250304	101700	95462530	5650	5650	5650	5650	20
553	20250304	101600	95349530	5650	5650	5650	5650	0
554	20250304	101500	95349530	5650	5650	5650	5650	20
555	20250304	101400	95236530	5660	5650	5660	5650	21
556	20250304	101300	95117870	5650	5650	5650	5650	0
557	20250304	101200	95117870	5650	5650	5660	5650	25
558	20250304	101100	94976610	5650	5650	5650	5650	20
559	20250304	101000	94863610	5660	5660	5660	5660	12
560	20250304	100900	94795690	5650	5650	5650	5650	20
561	20250304	100800	94682690	5650	5660	5660	5650	21
562	20250304	100700	94564030	5650	5650	5650	5650	0
563	20250304	100600	94564030	5650	5660	5660	5650	288
564	20250304	100500	92934150	5660	5660	5660	5660	20
565	20250304	100400	92820950	5660	5660	5660	5660	0
566	20250304	100300	92820950	5660	5660	5660	5660	20
567	20250304	100200	92707750	5660	5660	5660	5660	20
568	20250304	100100	92594550	5660	5660	5660	5660	0
569	20250304	100000	92594550	5660	5660	5660	5660	20
570	20250304	095900	92481350	5660	5650	5660	5650	21
571	20250304	095800	92362690	5660	5660	5660	5650	1310
572	20250304	095700	84961090	5660	5670	5670	5660	13
573	20250304	095600	84887480	5670	5660	5670	5660	34
574	20250304	095500	84694900	5670	5660	5670	5660	17
575	20250304	095400	84598640	5660	5660	5660	5660	33
576	20250304	095300	84411860	5660	5660	5660	5660	20
577	20250304	095200	84298660	5660	5660	5660	5660	0
578	20250304	095100	84298660	5660	5660	5660	5660	20
579	20250304	095000	84185460	5670	5650	5670	5650	38
580	20250304	094900	83970570	5650	5650	5650	5650	3
581	20250304	094800	83953620	5660	5670	5670	5660	5
582	20250304	094700	83925300	5660	5660	5660	5660	20
583	20250304	094600	83812100	5660	5660	5660	5660	0
584	20250304	094500	83812100	5660	5660	5660	5660	20
585	20250304	094400	83698900	5660	5660	5660	5660	20
586	20250304	094300	83585700	5660	5660	5660	5660	72
587	20250304	094200	83178180	5650	5650	5650	5650	20
588	20250304	094100	83065180	5650	5650	5650	5650	20
589	20250304	094000	82952180	5650	5650	5650	5650	0
590	20250304	093900	82952180	5650	5660	5660	5650	29
591	20250304	093800	82788240	5660	5650	5660	5650	21
592	20250304	093700	82669580	5660	5660	5660	5660	10
593	20250304	093600	82612980	5650	5660	5660	5650	22
594	20250304	093500	82488660	5660	5650	5660	5650	43
595	20250304	093400	82245480	5650	5650	5650	5650	0
596	20250304	093300	82245480	5650	5660	5660	5650	43
597	20250304	093200	82002300	5650	5650	5650	5650	20
598	20250304	093100	81889300	5660	5650	5660	5650	237
599	20250304	093000	80548330	5660	5660	5660	5650	129
600	20250304	092900	79818390	5650	5650	5650	5650	20
601	20250304	092800	79705390	5660	5660	5660	5660	177
602	20250304	092700	78703570	5660	5650	5660	5650	24
603	20250304	092600	78567930	5650	5650	5660	5650	134
604	20250304	092500	77810800	5660	5650	5660	5650	463
605	20250304	092400	75194800	5650	5650	5650	5650	33
606	20250304	092300	75008350	5650	5650	5660	5650	105
607	20250304	092200	74414780	5660	5660	5660	5660	25
608	20250304	092100	74273280	5660	5650	5660	5650	35
609	20250304	092000	74075500	5650	5650	5650	5650	20
610	20250304	091900	73962500	5650	5650	5650	5650	19
611	20250304	091800	73855150	5650	5640	5650	5640	568
612	20250304	091700	70646610	5640	5640	5640	5640	20
613	20250304	091600	70533810	5640	5650	5650	5640	108
614	20250304	091500	69924680	5640	5650	5650	5640	70
615	20250304	091400	69529380	5640	5640	5640	5640	3103
616	20250304	091300	52028460	5650	5650	5650	5640	455
617	20250304	091200	49462220	5650	5670	5670	5650	7352
618	20250304	091100	7898750	5670	5660	5670	5660	22
619	20250304	091000	7774210	5660	5660	5660	5660	0
620	20250304	090900	7774210	5660	5680	5680	5660	17
621	20250304	090800	7677970	5670	5670	5670	5660	507
622	20250304	090700	4806580	5670	5670	5670	5670	132
623	20250304	090600	4058140	5660	5670	5670	5660	30
624	20250304	090500	3888240	5660	5660	5660	5660	370
625	20250304	090400	1794040	5670	5670	5670	5670	50
626	20250304	090300	1510540	5670	5670	5680	5670	74
627	20250304	090200	1090860	5680	5680	5680	5680	182
628	20250304	090100	57100	5710	5710	5710	5710	0
629	20250304	090000	57100	5710	5710	5710	5710	10