KissMeData/136480/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202800	3320214091	2960	2960	2960	2960	21253
3	20250304	202700	3320214091	2960	2960	2960	2960	0
4	20250304	202600	3320214091	2960	2960	2960	2960	0
5	20250304	202500	3320214091	2960	2960	2960	2960	0
6	20250304	202400	3320214091	2960	2960	2960	2960	0
7	20250304	202300	3320214091	2960	2960	2960	2960	0
8	20250304	202200	3320214091	2960	2960	2960	2960	0
9	20250304	202100	3320214091	2960	2960	2960	2960	0
10	20250304	202000	3320214091	2960	2960	2960	2960	0
11	20250304	201900	3320214091	2960	2960	2960	2960	0
12	20250304	201800	3320214091	2960	2960	2960	2960	0
13	20250304	201700	3320214091	2960	2960	2960	2960	0
14	20250304	201600	3320214091	2960	2960	2960	2960	0
15	20250304	201500	3320214091	2960	2960	2960	2960	0
16	20250304	201400	3320214091	2960	2960	2960	2960	0
17	20250304	201300	3320214091	2960	2960	2960	2960	0
18	20250304	201200	3320214091	2960	2960	2960	2960	0
19	20250304	201100	3320214091	2960	2960	2960	2960	0
20	20250304	201000	3320214091	2960	2960	2960	2960	0
21	20250304	200900	3320214091	2960	2960	2960	2960	0
22	20250304	200800	3320214091	2960	2960	2960	2960	0
23	20250304	200700	3320214091	2960	2960	2960	2960	0
24	20250304	200600	3320214091	2960	2960	2960	2960	0
25	20250304	200500	3320214091	2960	2960	2960	2960	0
26	20250304	200400	3320214091	2960	2960	2960	2960	0
27	20250304	200300	3320214091	2960	2960	2960	2960	0
28	20250304	200200	3320214091	2960	2960	2960	2960	0
29	20250304	200100	3320214091	2960	2960	2960	2960	0
30	20250304	200000	3320214091	2960	2960	2960	2960	0
31	20250304	195900	3320214091	2960	2960	2960	2960	0
32	20250304	195800	3320214091	2960	2960	2960	2960	21253
33	20250304	195700	3320214091	2960	2960	2960	2960	0
34	20250304	195600	3320214091	2960	2960	2960	2960	0
35	20250304	195500	3320214091	2960	2960	2960	2960	0
36	20250304	195400	3320214091	2960	2960	2960	2960	0
37	20250304	195300	3320214091	2960	2960	2960	2960	0
38	20250304	195200	3320214091	2960	2960	2960	2960	0
39	20250304	195100	3320214091	2960	2960	2960	2960	0
40	20250304	195000	3320214091	2960	2960	2960	2960	0
41	20250304	194900	3320214091	2960	2960	2960	2960	0
42	20250304	194800	3320214091	2960	2960	2960	2960	0
43	20250304	194700	3320214091	2960	2960	2960	2960	0
44	20250304	194600	3320214091	2960	2960	2960	2960	0
45	20250304	194500	3320214091	2960	2960	2960	2960	0
46	20250304	194400	3320214091	2960	2960	2960	2960	0
47	20250304	194300	3320214091	2960	2960	2960	2960	0
48	20250304	194200	3320214091	2960	2960	2960	2960	0
49	20250304	194100	3320214091	2960	2960	2960	2960	0
50	20250304	194000	3320214091	2960	2960	2960	2960	0
51	20250304	193900	3320214091	2960	2960	2960	2960	0
52	20250304	193800	3320214091	2960	2960	2960	2960	0
53	20250304	193700	3320214091	2960	2960	2960	2960	0
54	20250304	193600	3320214091	2960	2960	2960	2960	0
55	20250304	193500	3320214091	2960	2960	2960	2960	0
56	20250304	193400	3320214091	2960	2960	2960	2960	0
57	20250304	193300	3320214091	2960	2960	2960	2960	0
58	20250304	193200	3320214091	2960	2960	2960	2960	0
59	20250304	193100	3320214091	2960	2960	2960	2960	0
60	20250304	193000	3320214091	2960	2960	2960	2960	0
61	20250304	192900	3320214091	2960	2960	2960	2960	0
62	20250304	192800	3320214091	2960	2960	2960	2960	21253
63	20250304	192700	3320214091	2960	2960	2960	2960	0
64	20250304	192600	3320214091	2960	2960	2960	2960	0
65	20250304	192500	3320214091	2960	2960	2960	2960	0
66	20250304	192400	3320214091	2960	2960	2960	2960	0
67	20250304	192300	3320214091	2960	2960	2960	2960	0
68	20250304	192200	3320214091	2960	2960	2960	2960	0
69	20250304	192100	3320214091	2960	2960	2960	2960	0
70	20250304	192000	3320214091	2960	2960	2960	2960	0
71	20250304	191900	3320214091	2960	2960	2960	2960	0
72	20250304	191800	3320214091	2960	2960	2960	2960	0
73	20250304	191700	3320214091	2960	2960	2960	2960	0
74	20250304	191600	3320214091	2960	2960	2960	2960	0
75	20250304	191500	3320214091	2960	2960	2960	2960	0
76	20250304	191400	3320214091	2960	2960	2960	2960	0
77	20250304	191300	3320214091	2960	2960	2960	2960	0
78	20250304	191200	3320214091	2960	2960	2960	2960	0
79	20250304	191100	3320214091	2960	2960	2960	2960	0
80	20250304	191000	3320214091	2960	2960	2960	2960	0
81	20250304	190900	3320214091	2960	2960	2960	2960	0
82	20250304	190800	3320214091	2960	2960	2960	2960	0
83	20250304	190700	3320214091	2960	2960	2960	2960	0
84	20250304	190600	3320214091	2960	2960	2960	2960	0
85	20250304	190500	3320214091	2960	2960	2960	2960	0
86	20250304	190400	3320214091	2960	2960	2960	2960	0
87	20250304	190300	3320214091	2960	2960	2960	2960	0
88	20250304	190200	3320214091	2960	2960	2960	2960	0
89	20250304	190100	3320214091	2960	2960	2960	2960	0
90	20250304	190000	3320214091	2960	2960	2960	2960	0
91	20250304	185900	3320214091	2960	2960	2960	2960	0
92	20250304	185800	3320214091	2960	2960	2960	2960	21253
93	20250304	185700	3320214091	2960	2960	2960	2960	0
94	20250304	185600	3320214091	2960	2960	2960	2960	0
95	20250304	185500	3320214091	2960	2960	2960	2960	0
96	20250304	185400	3320214091	2960	2960	2960	2960	0
97	20250304	185300	3320214091	2960	2960	2960	2960	0
98	20250304	185200	3320214091	2960	2960	2960	2960	0
99	20250304	185100	3320214091	2960	2960	2960	2960	0
100	20250304	185000	3320214091	2960	2960	2960	2960	0
101	20250304	184900	3320214091	2960	2960	2960	2960	0
102	20250304	184800	3320214091	2960	2960	2960	2960	0
103	20250304	184700	3320214091	2960	2960	2960	2960	0
104	20250304	184600	3320214091	2960	2960	2960	2960	0
105	20250304	184500	3320214091	2960	2960	2960	2960	0
106	20250304	184400	3320214091	2960	2960	2960	2960	0
107	20250304	184300	3320214091	2960	2960	2960	2960	0
108	20250304	184200	3320214091	2960	2960	2960	2960	0
109	20250304	184100	3320214091	2960	2960	2960	2960	0
110	20250304	184000	3320214091	2960	2960	2960	2960	0
111	20250304	183900	3320214091	2960	2960	2960	2960	0
112	20250304	183800	3320214091	2960	2960	2960	2960	0
113	20250304	183700	3320214091	2960	2960	2960	2960	0
114	20250304	183600	3320214091	2960	2960	2960	2960	0
115	20250304	183500	3320214091	2960	2960	2960	2960	0
116	20250304	183400	3320214091	2960	2960	2960	2960	0
117	20250304	183300	3320214091	2960	2960	2960	2960	0
118	20250304	183200	3320214091	2960	2960	2960	2960	0
119	20250304	183100	3320214091	2960	2960	2960	2960	0
120	20250304	183000	3320214091	2960	2960	2960	2960	0
121	20250304	182900	3320214091	2960	2960	2960	2960	0
122	20250304	182800	3320214091	2960	2960	2960	2960	21253
123	20250304	182700	3320214091	2960	2960	2960	2960	0
124	20250304	182600	3320214091	2960	2960	2960	2960	0
125	20250304	182500	3320214091	2960	2960	2960	2960	0
126	20250304	182400	3320214091	2960	2960	2960	2960	0
127	20250304	182300	3320214091	2960	2960	2960	2960	0
128	20250304	182200	3320214091	2960	2960	2960	2960	0
129	20250304	182100	3320214091	2960	2960	2960	2960	0
130	20250304	182000	3320214091	2960	2960	2960	2960	0
131	20250304	181900	3320214091	2960	2960	2960	2960	0
132	20250304	181800	3320214091	2960	2960	2960	2960	0
133	20250304	181700	3320214091	2960	2960	2960	2960	0
134	20250304	181600	3320214091	2960	2960	2960	2960	0
135	20250304	181500	3320214091	2960	2960	2960	2960	0
136	20250304	181400	3320214091	2960	2960	2960	2960	0
137	20250304	181300	3320214091	2960	2960	2960	2960	0
138	20250304	181200	3320214091	2960	2960	2960	2960	0
139	20250304	181100	3320214091	2960	2960	2960	2960	0
140	20250304	181000	3320214091	2960	2960	2960	2960	0
141	20250304	180900	3320214091	2960	2960	2960	2960	0
142	20250304	180800	3320214091	2960	2960	2960	2960	0
143	20250304	180700	3320214091	2960	2960	2960	2960	0
144	20250304	180600	3320214091	2960	2960	2960	2960	0
145	20250304	180500	3320214091	2960	2960	2960	2960	0
146	20250304	180400	3320214091	2960	2960	2960	2960	0
147	20250304	180300	3320214091	2960	2960	2960	2960	0
148	20250304	180200	3320214091	2960	2960	2960	2960	0
149	20250304	180100	3320214091	2960	2960	2960	2960	0
150	20250304	180000	3320214091	2960	2960	2960	2960	0
151	20250304	175900	3320214091	2960	2960	2960	2960	0
152	20250304	175800	3320214091	2960	2960	2960	2960	21253
153	20250304	175700	3320214091	2960	2960	2960	2960	0
154	20250304	175600	3320214091	2960	2960	2960	2960	0
155	20250304	175500	3320214091	2960	2960	2960	2960	0
156	20250304	175400	3320214091	2960	2960	2960	2960	0
157	20250304	175300	3320214091	2960	2960	2960	2960	0
158	20250304	175200	3320214091	2960	2960	2960	2960	0
159	20250304	175100	3320214091	2960	2960	2960	2960	0
160	20250304	175000	3320214091	2960	2960	2960	2960	0
161	20250304	174900	3320214091	2960	2960	2960	2960	0
162	20250304	174800	3320214091	2960	2960	2960	2960	0
163	20250304	174700	3320214091	2960	2960	2960	2960	0
164	20250304	174600	3320214091	2960	2960	2960	2960	0
165	20250304	174500	3320214091	2960	2960	2960	2960	0
166	20250304	174400	3320214091	2960	2960	2960	2960	0
167	20250304	174300	3320214091	2960	2960	2960	2960	0
168	20250304	174200	3320214091	2960	2960	2960	2960	0
169	20250304	174100	3320214091	2960	2960	2960	2960	0
170	20250304	174000	3320214091	2960	2960	2960	2960	0
171	20250304	173900	3320214091	2960	2960	2960	2960	0
172	20250304	173800	3320214091	2960	2960	2960	2960	0
173	20250304	173700	3320214091	2960	2960	2960	2960	0
174	20250304	173600	3320214091	2960	2960	2960	2960	0
175	20250304	173500	3320214091	2960	2960	2960	2960	0
176	20250304	173400	3320214091	2960	2960	2960	2960	0
177	20250304	173300	3320214091	2960	2960	2960	2960	0
178	20250304	173200	3320214091	2960	2960	2960	2960	0
179	20250304	173100	3320214091	2960	2960	2960	2960	0
180	20250304	173000	3320214091	2960	2960	2960	2960	0
181	20250304	172900	3320214091	2960	2960	2960	2960	0
182	20250304	172800	3320214091	2960	2960	2960	2960	21253
183	20250304	172700	3320214091	2960	2960	2960	2960	0
184	20250304	172600	3320214091	2960	2960	2960	2960	0
185	20250304	172500	3320214091	2960	2960	2960	2960	0
186	20250304	172400	3320214091	2960	2960	2960	2960	0
187	20250304	172300	3320214091	2960	2960	2960	2960	0
188	20250304	172200	3320214091	2960	2960	2960	2960	0
189	20250304	172100	3320214091	2960	2960	2960	2960	0
190	20250304	172000	3320214091	2960	2960	2960	2960	0
191	20250304	171900	3320214091	2960	2960	2960	2960	0
192	20250304	171800	3320214091	2960	2960	2960	2960	0
193	20250304	171700	3320214091	2960	2960	2960	2960	0
194	20250304	171600	3320214091	2960	2960	2960	2960	0
195	20250304	171500	3320214091	2960	2960	2960	2960	0
196	20250304	171400	3320214091	2960	2960	2960	2960	0
197	20250304	171300	3320214091	2960	2960	2960	2960	0
198	20250304	171200	3320214091	2960	2960	2960	2960	0
199	20250304	171100	3320214091	2960	2960	2960	2960	0
200	20250304	171000	3320214091	2960	2960	2960	2960	0
201	20250304	170900	3320214091	2960	2960	2960	2960	0
202	20250304	170800	3320214091	2960	2960	2960	2960	0
203	20250304	170700	3320214091	2960	2960	2960	2960	0
204	20250304	170600	3320214091	2960	2960	2960	2960	0
205	20250304	170500	3320214091	2960	2960	2960	2960	0
206	20250304	170400	3320214091	2960	2960	2960	2960	0
207	20250304	170300	3320214091	2960	2960	2960	2960	0
208	20250304	170200	3320214091	2960	2960	2960	2960	0
209	20250304	170100	3320214091	2960	2960	2960	2960	0
210	20250304	170000	3320214091	2960	2960	2960	2960	0
211	20250304	165900	3320214091	2960	2960	2960	2960	0
212	20250304	165800	3320214091	2960	2960	2960	2960	21253
213	20250304	165700	3320214091	2960	2960	2960	2960	0
214	20250304	165600	3320214091	2960	2960	2960	2960	0
215	20250304	165500	3320214091	2960	2960	2960	2960	0
216	20250304	165400	3320214091	2960	2960	2960	2960	0
217	20250304	165300	3320214091	2960	2960	2960	2960	0
218	20250304	165200	3320214091	2960	2960	2960	2960	0
219	20250304	165100	3320214091	2960	2960	2960	2960	0
220	20250304	165000	3320214091	2960	2960	2960	2960	0
221	20250304	164900	3320214091	2960	2960	2960	2960	0
222	20250304	164800	3320214091	2960	2960	2960	2960	0
223	20250304	164700	3320214091	2960	2960	2960	2960	0
224	20250304	164600	3320214091	2960	2960	2960	2960	0
225	20250304	164500	3320214091	2960	2960	2960	2960	0
226	20250304	164400	3320214091	2960	2960	2960	2960	0
227	20250304	164300	3320214091	2960	2960	2960	2960	0
228	20250304	164200	3320214091	2960	2960	2960	2960	0
229	20250304	164100	3320214091	2960	2960	2960	2960	0
230	20250304	164000	3320214091	2960	2960	2960	2960	0
231	20250304	163900	3320214091	2960	2960	2960	2960	0
232	20250304	163800	3320214091	2960	2960	2960	2960	0
233	20250304	163700	3320214091	2960	2960	2960	2960	0
234	20250304	163600	3320214091	2960	2960	2960	2960	0
235	20250304	163500	3320214091	2960	2960	2960	2960	0
236	20250304	163400	3320214091	2960	2960	2960	2960	0
237	20250304	163300	3320214091	2960	2960	2960	2960	0
238	20250304	163200	3320214091	2960	2960	2960	2960	0
239	20250304	163100	3320214091	2960	2960	2960	2960	0
240	20250304	163000	3320214091	2960	2960	2960	2960	0
241	20250304	162900	3320214091	2960	2960	2960	2960	0
242	20250304	162800	3320214091	2960	2960	2960	2960	21253
243	20250304	162700	3320214091	2960	2960	2960	2960	0
244	20250304	162600	3320214091	2960	2960	2960	2960	0
245	20250304	162500	3320214091	2960	2960	2960	2960	0
246	20250304	162400	3320214091	2960	2960	2960	2960	0
247	20250304	162300	3320214091	2960	2960	2960	2960	0
248	20250304	162200	3320214091	2960	2960	2960	2960	0
249	20250304	162100	3320214091	2960	2960	2960	2960	0
250	20250304	162000	3320214091	2960	2960	2960	2960	0
251	20250304	161900	3320214091	2960	2960	2960	2960	0
252	20250304	161800	3320214091	2960	2960	2960	2960	0
253	20250304	161700	3320214091	2960	2960	2960	2960	0
254	20250304	161600	3320214091	2960	2960	2960	2960	0
255	20250304	161500	3320214091	2960	2960	2960	2960	0
256	20250304	161400	3320214091	2960	2960	2960	2960	0
257	20250304	161300	3320214091	2960	2960	2960	2960	0
258	20250304	161200	3320214091	2960	2960	2960	2960	0
259	20250304	161100	3320214091	2960	2960	2960	2960	0
260	20250304	161000	3320214091	2960	2960	2960	2960	0
261	20250304	160900	3320214091	2960	2960	2960	2960	0
262	20250304	160800	3320214091	2960	2960	2960	2960	0
263	20250304	160700	3320214091	2960	2960	2960	2960	0
264	20250304	160600	3320214091	2960	2960	2960	2960	0
265	20250304	160500	3320214091	2960	2960	2960	2960	0
266	20250304	160400	3320214091	2960	2960	2960	2960	0
267	20250304	160300	3320214091	2960	2960	2960	2960	0
268	20250304	160200	3320214091	2960	2960	2960	2960	0
269	20250304	160100	3320214091	2960	2960	2960	2960	0
270	20250304	160000	3320214091	2960	2960	2960	2960	0
271	20250304	155900	3320214091	2960	2960	2960	2960	0
272	20250304	155800	3320214091	2960	2960	2960	2960	21253
273	20250304	155700	3320214091	2960	2960	2960	2960	0
274	20250304	155600	3320214091	2960	2960	2960	2960	0
275	20250304	155500	3320214091	2960	2960	2960	2960	0
276	20250304	155400	3320214091	2960	2960	2960	2960	0
277	20250304	155300	3320214091	2960	2960	2960	2960	0
278	20250304	155200	3320214091	2960	2960	2960	2960	0
279	20250304	155100	3320214091	2960	2960	2960	2960	0
280	20250304	155000	3320214091	2960	2960	2960	2960	0
281	20250304	154900	3320214091	2960	2960	2960	2960	0
282	20250304	154800	3320214091	2960	2960	2960	2960	0
283	20250304	154700	3320214091	2960	2960	2960	2960	0
284	20250304	154600	3320214091	2960	2960	2960	2960	0
285	20250304	154500	3320214091	2960	2960	2960	2960	0
286	20250304	154400	3320214091	2960	2960	2960	2960	0
287	20250304	154300	3320214091	2960	2960	2960	2960	0
288	20250304	154200	3320214091	2960	2960	2960	2960	0
289	20250304	154100	3320214091	2960	2960	2960	2960	0
290	20250304	154000	3320214091	2960	2960	2960	2960	0
291	20250304	153900	3320214091	2960	2960	2960	2960	0
292	20250304	153800	3320214091	2960	2960	2960	2960	0
293	20250304	153700	3320214091	2960	2960	2960	2960	0
294	20250304	153600	3320214091	2960	2960	2960	2960	0
295	20250304	153500	3320214091	2960	2960	2960	2960	0
296	20250304	153400	3320214091	2960	2960	2960	2960	0
297	20250304	153300	3320214091	2960	2960	2960	2960	0
298	20250304	153200	3320214091	2960	2960	2960	2960	0
299	20250304	153100	3320214091	2960	2960	2960	2960	0
300	20250304	153000	3320214091	2960	2960	2960	2960	21253
301	20250304	152900	3257305211	2960	2960	2960	2960	0
302	20250304	152800	3257305211	2960	2960	2960	2960	0
303	20250304	152700	3257305211	2960	2960	2960	2960	0
304	20250304	152600	3257305211	2960	2960	2960	2960	0
305	20250304	152500	3257305211	2960	2960	2960	2960	0
306	20250304	152400	3257305211	2960	2960	2960	2960	0
307	20250304	152300	3257305211	2960	2960	2960	2960	0
308	20250304	152200	3257305211	2960	2960	2960	2960	0
309	20250304	152100	3257305211	2960	2960	2960	2960	0
310	20250304	152000	3257305211	2960	2960	2960	2960	0
311	20250304	151900	3257305211	2960	2965	2970	2960	11300
312	20250304	151800	3223827811	2970	2970	2975	2965	3941
313	20250304	151700	3212126746	2975	2970	2975	2965	7278
314	20250304	151600	3190528251	2970	2970	2970	2965	1029
315	20250304	151500	3187472146	2970	2970	2970	2965	1063
316	20250304	151400	3184315086	2970	2970	2975	2965	2023
317	20250304	151300	3178308586	2970	2970	2970	2970	776
318	20250304	151200	3176003866	2970	2970	2970	2970	331
319	20250304	151100	3175020796	2970	2970	2970	2970	460
320	20250304	151000	3173654596	2975	2975	2975	2975	150
321	20250304	150900	3173208346	2975	2970	2975	2970	230
322	20250304	150800	3172524746	2975	2975	2975	2975	1170
323	20250304	150700	3169043996	2980	2965	2980	2965	5240
324	20250304	150600	3153479721	2975	2975	2975	2965	15301
325	20250304	150500	3108093276	2980	2975	2980	2975	1895
326	20250304	150400	3102446991	2970	2975	2975	2970	1287
327	20250304	150300	3098620946	2980	2975	2980	2970	148
328	20250304	150200	3098180471	2975	2975	2980	2972	5662
329	20250304	150100	3081310317	2975	2975	2975	2975	4040
330	20250304	150000	3069291317	2975	2975	2975	2970	1744
331	20250304	145900	3064104422	2965	2970	2980	2965	11180
332	20250304	145800	3030900407	2970	2975	2975	2970	111
333	20250304	145700	3030570682	2975	2980	2980	2975	1008
334	20250304	145600	3027571417	2980	2975	2980	2975	310
335	20250304	145500	3026648942	2975	2970	2980	2970	84
336	20250304	145400	3026398787	2970	2985	2985	2970	223
337	20250304	145300	3025733302	2990	2970	2990	2970	28057
338	20250304	145200	2942102402	2970	2975	2975	2970	2418
339	20250304	145100	2934919007	2975	2970	2975	2970	152
340	20250304	145000	2934467407	2970	2975	2975	2970	1380
341	20250304	144900	2930368747	2975	2975	2975	2975	1397
342	20250304	144800	2926212672	2970	2970	2980	2970	6235
343	20250304	144700	2907682212	2980	2972	2980	2970	4862
344	20250304	144600	2893216762	2975	2965	2975	2960	1997
345	20250304	144500	2887289012	2965	2975	2975	2965	6477
346	20250304	144400	2868051512	2975	2975	2975	2970	171
347	20250304	144300	2867542797	2980	2970	2980	2970	9979
348	20250304	144200	2837891417	2970	2975	2975	2970	6790
349	20250304	144100	2817724345	2980	2970	2980	2970	151
350	20250304	144000	2817274865	2980	2975	2980	2970	2483
351	20250304	143900	2809886800	2975	2970	2980	2970	24732
352	20250304	143800	2736376535	2970	2960	2970	2945	22702
353	20250304	143700	2669310085	2960	2960	2960	2955	2078
354	20250304	143600	2663167015	2960	2960	2960	2960	428
355	20250304	143500	2661900135	2960	2955	2960	2955	49
356	20250304	143400	2661755165	2960	2960	2960	2955	1439
357	20250304	143300	2657497640	2960	2960	2960	2955	1029
358	20250304	143200	2654456825	2955	2960	2960	2955	1388
359	20250304	143100	2650354975	2960	2955	2960	2950	7790
360	20250304	143000	2627343050	2955	2955	2960	2950	1754
361	20250304	142900	2622160235	2955	2955	2955	2950	6596
362	20250304	142800	2602687650	2955	2960	2960	2955	1750
363	20250304	142700	2597515965	2955	2955	2955	2950	2357
364	20250304	142600	2590552810	2960	2960	2960	2955	1520
365	20250304	142500	2586056610	2965	2960	2965	2960	1026
366	20250304	142400	2583019470	2960	2970	2970	2960	8466
367	20250304	142300	2557935555	2965	2960	2975	2960	9473
368	20250304	142200	2529820900	2960	2960	2960	2955	4485
369	20250304	142100	2516554025	2960	2960	2965	2955	1041
370	20250304	142000	2513473290	2955	2965	2970	2950	5822
371	20250304	141900	2496225380	2950	2965	2965	2950	19870
372	20250304	141800	2437401160	2965	2965	2975	2965	8335
373	20250304	141700	2412672060	2970	2975	2975	2965	8272
374	20250304	141600	2388102683	2975	2970	2980	2965	20647
375	20250304	141500	2326731883	2970	2970	2980	2970	12543
376	20250304	141400	2289374448	2970	2970	2975	2960	12197
377	20250304	141300	2253149015	2970	2970	2985	2960	31685
378	20250304	141200	2159004270	2965	2970	2980	2945	67385
379	20250304	141100	1959033210	2970	3055	3055	2955	192504
380	20250304	141000	1379581291	2930	2930	2930	2930	0
381	20250304	140900	1379581291	2930	3080	3155	2930	85443
382	20250304	140800	1116998041	3090	2915	3090	2915	142513
383	20250304	140700	690351811	2915	2915	2915	2915	10
384	20250304	140600	690322661	2915	2915	2915	2915	132
385	20250304	140500	689937881	2915	2915	2915	2915	0
386	20250304	140400	689937881	2915	2915	2915	2915	32
387	20250304	140300	689844601	2910	2915	2915	2910	1226
388	20250304	140200	686276931	2915	2915	2915	2915	32
389	20250304	140100	686183651	2910	2910	2910	2910	1
390	20250304	140000	686180741	2910	2915	2915	2910	531
391	20250304	135900	684635376	2915	2915	2915	2915	38
392	20250304	135800	684524606	2915	2915	2915	2915	62
393	20250304	135700	684343876	2915	2912	2915	2910	199
394	20250304	135600	683764282	2915	2915	2915	2915	69
395	20250304	135500	683563147	2915	2915	2915	2915	0
396	20250304	135400	683563147	2915	2915	2915	2915	50
397	20250304	135300	683417397	2915	2915	2915	2915	72
398	20250304	135200	683207517	2915	2915	2915	2915	5
399	20250304	135100	683192942	2915	2915	2915	2915	34
400	20250304	135000	683093832	2915	2915	2915	2915	74
401	20250304	134900	682878122	2915	2915	2915	2915	31
402	20250304	134800	682787757	2915	2915	2915	2915	280
403	20250304	134700	681971557	2915	2915	2915	2915	32
404	20250304	134600	681878277	2915	2915	2915	2915	9
405	20250304	134500	681852042	2915	2915	2915	2915	2061
406	20250304	134400	675844227	2915	2915	2915	2915	0
407	20250304	134300	675844227	2915	2915	2915	2915	32
408	20250304	134200	675750947	2915	2915	2915	2915	399
409	20250304	134100	674587862	2915	2915	2915	2915	32
410	20250304	134000	674494582	2915	2915	2915	2915	0
411	20250304	133900	674494582	2915	2915	2915	2915	48
412	20250304	133800	674354662	2915	2915	2915	2915	0
413	20250304	133700	674354662	2915	2915	2915	2915	31
414	20250304	133600	674264297	2910	2912	2912	2910	879
415	20250304	133500	671706387	2915	2915	2915	2915	0
416	20250304	133400	671706387	2915	2915	2915	2912	719
417	20250304	133300	669610505	2915	2915	2915	2915	20
418	20250304	133200	669552205	2915	2915	2915	2915	654
419	20250304	133100	667645795	2915	2915	2915	2915	0
420	20250304	133000	667645795	2915	2915	2915	2915	232
421	20250304	132900	666969515	2915	2915	2915	2915	0
422	20250304	132800	666969515	2915	2915	2915	2915	1018
423	20250304	132700	664002045	2915	2915	2915	2915	10
424	20250304	132600	663972895	2915	2915	2915	2915	33
425	20250304	132500	663876700	2915	2915	2915	2915	0
426	20250304	132400	663876700	2915	2915	2915	2915	31
427	20250304	132300	663786335	2915	2915	2915	2915	1000
428	20250304	132200	660871335	2915	2915	2915	2915	32
429	20250304	132100	660778055	2915	2915	2915	2915	1136
430	20250304	132000	657466615	2915	2915	2915	2915	990
431	20250304	131900	654580765	2915	2915	2915	2915	0
432	20250304	131800	654580765	2915	2915	2915	2915	0
433	20250304	131700	654580765	2915	2915	2915	2915	32
434	20250304	131600	654487485	2910	2910	2910	2910	4
435	20250304	131500	654475845	2915	2910	2915	2910	471
436	20250304	131400	653105080	2915	2915	2915	2915	0
437	20250304	131300	653105080	2915	2915	2915	2915	31
438	20250304	131200	653014715	2915	2915	2915	2915	40
439	20250304	131100	652898115	2915	2910	2915	2910	56
440	20250304	131000	652735000	2915	2915	2915	2915	0
441	20250304	130900	652735000	2915	2915	2915	2915	32
442	20250304	130800	652641720	2915	2915	2915	2915	0
443	20250304	130700	652641720	2915	2910	2915	2910	310
444	20250304	130600	651738580	2910	2910	2910	2910	2437
445	20250304	130500	644646910	2915	2915	2915	2915	32
446	20250304	130400	644553630	2915	2915	2915	2915	1
447	20250304	130300	644550715	2915	2915	2915	2915	32
448	20250304	130200	644457435	2910	2910	2910	2910	0
449	20250304	130100	644457435	2910	2915	2915	2910	126
450	20250304	130000	644090615	2915	2915	2915	2915	0
451	20250304	125900	644090615	2915	2915	2915	2915	2
452	20250304	125800	644084785	2915	2910	2915	2910	88
453	20250304	125700	643828545	2915	2915	2915	2915	0
454	20250304	125600	643828545	2915	2910	2915	2910	33
455	20250304	125500	643732355	2910	2910	2910	2910	0
456	20250304	125400	643732355	2910	2915	2915	2910	132
457	20250304	125300	643348075	2915	2915	2915	2915	1
458	20250304	125200	643345160	2915	2915	2915	2915	132
459	20250304	125100	642960380	2915	2915	2915	2915	0
460	20250304	125000	642960380	2915	2915	2915	2915	1813
461	20250304	124900	637675485	2915	2915	2915	2915	1
462	20250304	124800	637672570	2915	2915	2915	2915	34
463	20250304	124700	637573460	2915	2915	2915	2915	7
464	20250304	124600	637553055	2915	2915	2915	2915	32
465	20250304	124500	637459775	2910	2910	2910	2910	0
466	20250304	124400	637459775	2910	2915	2915	2910	34
467	20250304	124300	637360680	2915	2915	2915	2915	0
468	20250304	124200	637360680	2915	2915	2915	2915	0
469	20250304	124100	637360680	2915	2915	2915	2915	35
470	20250304	124000	637258655	2915	2915	2915	2915	0
471	20250304	123900	637258655	2915	2915	2915	2915	31
472	20250304	123800	637168290	2915	2915	2915	2915	0
473	20250304	123700	637168290	2915	2915	2915	2915	32
474	20250304	123600	637075010	2910	2910	2910	2910	5
475	20250304	123500	637060460	2915	2915	2915	2915	396
476	20250304	123400	635906120	2915	2915	2915	2915	0
477	20250304	123300	635906120	2915	2915	2915	2915	34
478	20250304	123200	635807010	2915	2915	2915	2915	0
479	20250304	123100	635807010	2915	2915	2915	2915	43
480	20250304	123000	635681665	2915	2915	2915	2915	0
481	20250304	122900	635681665	2915	2915	2915	2915	32
482	20250304	122800	635588385	2910	2910	2910	2910	80
483	20250304	122700	635355585	2915	2910	2915	2910	1184
484	20250304	122600	631909940	2915	2915	2915	2915	20
485	20250304	122500	631851640	2915	2915	2915	2910	554
486	20250304	122400	630239221	2915	2915	2915	2915	3211
487	20250304	122300	620879156	2915	2915	2915	2915	4
488	20250304	122200	620867496	2915	2915	2915	2915	32
489	20250304	122100	620774216	2915	2915	2915	2915	0
490	20250304	122000	620774216	2915	2915	2915	2915	59
491	20250304	121900	620602231	2915	2915	2915	2915	134
492	20250304	121800	620211621	2915	2915	2915	2915	31
493	20250304	121700	620121256	2915	2915	2915	2915	300
494	20250304	121600	619246756	2915	2915	2915	2915	40
495	20250304	121500	619130156	2915	2915	2915	2915	0
496	20250304	121400	619130156	2915	2915	2915	2915	42
497	20250304	121300	619007726	2915	2915	2915	2915	0
498	20250304	121200	619007726	2915	2915	2915	2915	32
499	20250304	121100	618914446	2915	2912	2915	2912	21
500	20250304	121000	618853279	2915	2915	2915	2915	40
501	20250304	120900	618736679	2915	2915	2915	2915	0
502	20250304	120800	618736679	2915	2915	2915	2915	53
503	20250304	120700	618582184	2915	2915	2915	2915	4
504	20250304	120600	618570524	2915	2915	2915	2915	42
505	20250304	120500	618448094	2915	2915	2915	2915	31
506	20250304	120400	618357729	2915	2915	2915	2915	0
507	20250304	120300	618357729	2915	2915	2915	2915	35
508	20250304	120200	618255704	2915	2915	2915	2915	0
509	20250304	120100	618255704	2915	2915	2915	2915	31
510	20250304	120000	618165339	2915	2915	2915	2915	0
511	20250304	115900	618165339	2915	2910	2915	2910	82
512	20250304	115800	617926559	2910	2910	2910	2910	0
513	20250304	115700	617926559	2910	2915	2915	2910	61
514	20250304	115600	617748894	2915	2915	2915	2915	2000
515	20250304	115500	611918894	2915	2915	2915	2915	3032
516	20250304	115400	603080614	2915	2915	2915	2915	0
517	20250304	115300	603080614	2915	2915	2915	2915	32
518	20250304	115200	602987334	2915	2915	2915	2915	0
519	20250304	115100	602987334	2915	2915	2915	2915	33
520	20250304	115000	602891139	2915	2915	2915	2915	5
521	20250304	114900	602876564	2915	2915	2915	2915	827
522	20250304	114800	600465859	2915	2915	2915	2915	0
523	20250304	114700	600465859	2915	2915	2915	2915	498
524	20250304	114600	599014189	2915	2915	2915	2915	42
525	20250304	114500	598891759	2915	2915	2915	2915	0
526	20250304	114400	598891759	2915	2915	2915	2915	40
527	20250304	114300	598775159	2915	2915	2915	2915	0
528	20250304	114200	598775159	2915	2915	2915	2915	31
529	20250304	114100	598684794	2915	2915	2915	2915	2000
530	20250304	114000	592854794	2915	2910	2915	2910	331
531	20250304	113900	591891429	2905	2910	2910	2905	423
532	20250304	113800	590660584	2910	2910	2910	2910	388
533	20250304	113700	589531504	2910	2910	2910	2910	0
534	20250304	113600	589531504	2910	2910	2910	2910	36
535	20250304	113500	589426744	2910	2910	2910	2910	0
536	20250304	113400	589426744	2910	2910	2910	2910	231
537	20250304	113300	588754534	2910	2910	2910	2910	5
538	20250304	113200	588739984	2910	2910	2910	2910	32
539	20250304	113100	588646864	2910	2910	2910	2910	2
540	20250304	113000	588641044	2910	2910	2910	2910	41
541	20250304	112900	588521734	2910	2910	2910	2910	1
542	20250304	112800	588518824	2905	2905	2905	2905	70
543	20250304	112700	588315474	2905	2905	2905	2905	0
544	20250304	112600	588315474	2905	2905	2905	2905	8217
545	20250304	112500	564445089	2900	2900	2900	2900	150
546	20250304	112400	564010089	2900	2900	2900	2900	0
547	20250304	112300	564010089	2900	2905	2905	2900	1040
548	20250304	112200	560989889	2900	2900	2900	2900	0
549	20250304	112100	560989889	2900	2900	2900	2900	480
550	20250304	112000	559597889	2905	2905	2905	2905	0
551	20250304	111900	559597889	2905	2905	2905	2905	1001
552	20250304	111800	556689984	2905	2905	2905	2905	540
553	20250304	111700	555121284	2905	2905	2905	2905	108
554	20250304	111600	554807544	2905	2905	2905	2905	0
555	20250304	111500	554807544	2905	2905	2905	2905	0
556	20250304	111400	554807544	2905	2905	2910	2905	1013
557	20250304	111300	551859779	2910	2910	2910	2910	54
558	20250304	111200	551702639	2910	2905	2910	2905	194
559	20250304	111100	551138884	2910	2905	2910	2900	3539
560	20250304	111000	540853494	2905	2905	2905	2905	350
561	20250304	110900	539836744	2900	2900	2900	2900	0
562	20250304	110800	539836744	2900	2900	2900	2900	0
563	20250304	110700	539836744	2900	2900	2900	2900	0
564	20250304	110600	539836744	2900	2900	2900	2900	0
565	20250304	110500	539836744	2900	2900	2900	2900	0
566	20250304	110400	539836744	2900	2900	2900	2900	300
567	20250304	110300	538966744	2900	2900	2900	2900	250
568	20250304	110200	538241744	2895	2895	2895	2895	1000
569	20250304	110100	535346744	2895	2895	2895	2895	9
570	20250304	110000	535320689	2895	2895	2895	2895	0
571	20250304	105900	535320689	2895	2895	2895	2895	0
572	20250304	105800	535320689	2895	2900	2900	2895	351
573	20250304	105700	534303039	2900	2900	2900	2900	100
574	20250304	105600	534013039	2900	2900	2900	2900	52
575	20250304	105500	533862239	2895	2895	2895	2895	1100
576	20250304	105400	530677739	2895	2905	2905	2895	11797
577	20250304	105300	496484764	2900	2900	2900	2900	0
578	20250304	105200	496484764	2900	2900	2900	2900	600
579	20250304	105100	494744764	2900	2900	2900	2900	100
580	20250304	105000	494454764	2900	2905	2905	2900	502
581	20250304	104900	492998776	2902	2902	2902	2902	3
582	20250304	104800	492990070	2900	2900	2900	2900	0
583	20250304	104700	492990070	2900	2900	2905	2900	604
584	20250304	104600	491238450	2905	2905	2905	2900	701
585	20250304	104500	489203550	2905	2905	2905	2905	8
586	20250304	104400	489180310	2905	2905	2905	2900	1004
587	20250304	104300	486268690	2905	2905	2905	2905	1
588	20250304	104200	486265785	2905	2905	2905	2905	0
589	20250304	104100	486265785	2905	2905	2905	2905	11
590	20250304	104000	486233830	2905	2905	2905	2905	16
591	20250304	103900	486187350	2905	2905	2905	2905	4
592	20250304	103800	486175730	2905	2905	2905	2900	2558
593	20250304	103700	478754825	2900	2900	2900	2900	2554
594	20250304	103600	471348225	2900	2900	2900	2900	502
595	20250304	103500	469892425	2900	2905	2905	2900	5
596	20250304	103400	469877905	2900	2900	2900	2900	502
597	20250304	103300	468422105	2905	2905	2905	2905	15
598	20250304	103200	468378530	2900	2900	2900	2900	1000
599	20250304	103100	465478530	2900	2900	2900	2900	0
600	20250304	103000	465478530	2900	2900	2900	2900	952
601	20250304	102900	462717730	2910	2905	2910	2900	281
602	20250304	102800	461902815	2900	2905	2905	2900	5458
603	20250304	102700	446074565	2905	2905	2905	2900	20376
604	20250304	102600	386887155	2910	2910	2910	2910	0
605	20250304	102500	386887155	2910	2915	2915	2910	116
606	20250304	102400	386549540	2915	2915	2915	2915	3
607	20250304	102300	386540795	2910	2915	2915	2910	149
608	20250304	102200	386106931	2915	2915	2915	2915	3
609	20250304	102100	386098186	2915	2915	2915	2915	0
610	20250304	102000	386098186	2915	2915	2915	2915	1
611	20250304	101900	386095271	2915	2915	2915	2915	7
612	20250304	101800	386074866	2915	2915	2915	2915	2
613	20250304	101700	386069036	2915	2915	2915	2915	3
614	20250304	101600	386060291	2915	2915	2915	2915	1
615	20250304	101500	386057376	2915	2915	2915	2915	24
616	20250304	101400	385987416	2915	2915	2915	2915	3
617	20250304	101300	385978671	2915	2915	2915	2915	37
618	20250304	101200	385870816	2910	2910	2910	2910	0
619	20250304	101100	385870816	2910	2910	2910	2905	6340
620	20250304	101000	367426416	2915	2915	2915	2915	0
621	20250304	100900	367426416	2915	2915	2915	2915	8
622	20250304	100800	367403096	2915	2915	2915	2915	2
623	20250304	100700	367397266	2915	2915	2915	2915	5
624	20250304	100600	367382691	2915	2912	2915	2910	103
625	20250304	100500	367082846	2915	2915	2915	2915	77
626	20250304	100400	366858391	2910	2910	2910	2910	500
627	20250304	100300	365403391	2910	2912	2912	2910	380
628	20250304	100200	364297491	2915	2910	2915	2910	223
629	20250304	100100	363647996	2915	2915	2915	2915	1339
630	20250304	100000	359744811	2915	2920	2920	2915	21
631	20250304	095900	359683575	2920	2920	2920	2920	502
632	20250304	095800	358217735	2917	2920	2920	2917	256
633	20250304	095700	357470515	2920	2920	2920	2920	102
634	20250304	095600	357172675	2920	2920	2920	2920	108
635	20250304	095500	356857315	2920	2915	2920	2915	1207
636	20250304	095400	353338905	2915	2915	2915	2912	48
637	20250304	095300	353199117	2915	2915	2915	2915	0
638	20250304	095200	353199117	2915	2915	2915	2915	38
639	20250304	095100	353088347	2910	2912	2912	2910	694
640	20250304	095000	351068707	2910	2910	2910	2910	0
641	20250304	094900	351068707	2910	2910	2910	2910	3320
642	20250304	094800	341407507	2910	2910	2910	2910	26
643	20250304	094700	341331847	2910	2910	2910	2910	0
644	20250304	094600	341331847	2910	2915	2915	2910	3511
645	20250304	094500	331114787	2910	2912	2912	2910	734
646	20250304	094400	328978747	2910	2910	2910	2910	0
647	20250304	094300	328978747	2910	2910	2910	2910	0
648	20250304	094200	328978747	2910	2910	2910	2910	271
649	20250304	094100	328190137	2910	2915	2915	2910	1366
650	20250304	094000	324214827	2915	2915	2915	2915	25
651	20250304	093900	324141952	2915	2912	2915	2910	550
652	20250304	093800	322540612	2907	2907	2907	2907	0
653	20250304	093700	322540612	2907	2910	2910	2905	6500
654	20250304	093600	303651127	2915	2910	2915	2910	734
655	20250304	093500	301512017	2915	2910	2915	2910	530
656	20250304	093400	299967217	2910	2915	2915	2910	2025
657	20250304	093300	294074442	2915	2915	2915	2910	1422
658	20250304	093200	289931705	2915	2915	2915	2915	1
659	20250304	093100	289928790	2915	2915	2915	2915	11
660	20250304	093000	289896725	2915	2915	2915	2910	599
661	20250304	092900	288151705	2915	2915	2915	2915	395
662	20250304	092800	287000280	2915	2915	2915	2915	2
663	20250304	092700	286994450	2910	2915	2915	2910	19734
664	20250304	092600	229554843	2915	2915	2915	2915	7
665	20250304	092500	229534438	2915	2912	2915	2912	59
666	20250304	092400	229362570	2915	2915	2915	2915	5
667	20250304	092300	229347995	2910	2910	2910	2910	0
668	20250304	092200	229347995	2910	2905	2912	2905	511
669	20250304	092100	227862690	2905	2910	2910	2905	537
670	20250304	092000	226300200	2905	2905	2905	2905	0
671	20250304	091900	226300200	2905	2905	2905	2905	1
672	20250304	091800	226297295	2905	2905	2907	2905	2661
673	20250304	091700	218566890	2905	2905	2905	2905	1303
674	20250304	091600	214781675	2905	2905	2905	2905	151
675	20250304	091500	214343020	2905	2910	2910	2905	3386
676	20250304	091400	204505740	2910	2910	2910	2905	607
677	20250304	091300	202741870	2910	2905	2910	2900	5040
678	20250304	091200	188110565	2905	2905	2905	2905	6737
679	20250304	091100	168539580	2905	2910	2915	2900	832
680	20250304	091000	166124835	2910	2905	2910	2905	2483
681	20250304	090900	158901310	2905	2900	2905	2900	206
682	20250304	090800	158303130	2900	2905	2905	2900	2410
683	20250304	090700	151305945	2905	2905	2905	2905	103
684	20250304	090600	151006730	2905	2920	2920	2900	1620
685	20250304	090500	146304565	2905	2905	2905	2900	6746
686	20250304	090400	126707880	2900	2905	2905	2900	16091
687	20250304	090300	80013990	2905	2930	2930	2905	14700
688	20250304	090200	37252540	2930	2930	2930	2920	8699
689	20250304	090100	11837585	2930	2930	2930	2930	22
690	20250304	090000	11773125	2925	2925	2925	2925	4025