KissMeData/219420/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205300	447612355	5750	5750	5750	5750	4990
3	20250304	205200	447612355	5750	5750	5750	5750	0
4	20250304	205100	447612355	5750	5750	5750	5750	0
5	20250304	205000	447612355	5750	5750	5750	5750	0
6	20250304	204900	447612355	5750	5750	5750	5750	0
7	20250304	204800	447612355	5750	5750	5750	5750	0
8	20250304	204700	447612355	5750	5750	5750	5750	0
9	20250304	204600	447612355	5750	5750	5750	5750	0
10	20250304	204500	447612355	5750	5750	5750	5750	0
11	20250304	204400	447612355	5750	5750	5750	5750	0
12	20250304	204300	447612355	5750	5750	5750	5750	0
13	20250304	204200	447612355	5750	5750	5750	5750	0
14	20250304	204100	447612355	5750	5750	5750	5750	0
15	20250304	204000	447612355	5750	5750	5750	5750	0
16	20250304	203900	447612355	5750	5750	5750	5750	0
17	20250304	203800	447612355	5750	5750	5750	5750	0
18	20250304	203700	447612355	5750	5750	5750	5750	0
19	20250304	203600	447612355	5750	5750	5750	5750	0
20	20250304	203500	447612355	5750	5750	5750	5750	0
21	20250304	203400	447612355	5750	5750	5750	5750	0
22	20250304	203300	447612355	5750	5750	5750	5750	0
23	20250304	203200	447612355	5750	5750	5750	5750	0
24	20250304	203100	447612355	5750	5750	5750	5750	0
25	20250304	203000	447612355	5750	5750	5750	5750	0
26	20250304	202900	447612355	5750	5750	5750	5750	0
27	20250304	202800	447612355	5750	5750	5750	5750	0
28	20250304	202700	447612355	5750	5750	5750	5750	0
29	20250304	202600	447612355	5750	5750	5750	5750	0
30	20250304	202500	447612355	5750	5750	5750	5750	0
31	20250304	202400	447612355	5750	5750	5750	5750	0
32	20250304	202300	447612355	5750	5750	5750	5750	4990
33	20250304	202200	447612355	5750	5750	5750	5750	0
34	20250304	202100	447612355	5750	5750	5750	5750	0
35	20250304	202000	447612355	5750	5750	5750	5750	0
36	20250304	201900	447612355	5750	5750	5750	5750	0
37	20250304	201800	447612355	5750	5750	5750	5750	0
38	20250304	201700	447612355	5750	5750	5750	5750	0
39	20250304	201600	447612355	5750	5750	5750	5750	0
40	20250304	201500	447612355	5750	5750	5750	5750	0
41	20250304	201400	447612355	5750	5750	5750	5750	0
42	20250304	201300	447612355	5750	5750	5750	5750	0
43	20250304	201200	447612355	5750	5750	5750	5750	0
44	20250304	201100	447612355	5750	5750	5750	5750	0
45	20250304	201000	447612355	5750	5750	5750	5750	0
46	20250304	200900	447612355	5750	5750	5750	5750	0
47	20250304	200800	447612355	5750	5750	5750	5750	0
48	20250304	200700	447612355	5750	5750	5750	5750	0
49	20250304	200600	447612355	5750	5750	5750	5750	0
50	20250304	200500	447612355	5750	5750	5750	5750	0
51	20250304	200400	447612355	5750	5750	5750	5750	0
52	20250304	200300	447612355	5750	5750	5750	5750	0
53	20250304	200200	447612355	5750	5750	5750	5750	0
54	20250304	200100	447612355	5750	5750	5750	5750	0
55	20250304	200000	447612355	5750	5750	5750	5750	0
56	20250304	195900	447612355	5750	5750	5750	5750	0
57	20250304	195800	447612355	5750	5750	5750	5750	0
58	20250304	195700	447612355	5750	5750	5750	5750	0
59	20250304	195600	447612355	5750	5750	5750	5750	0
60	20250304	195500	447612355	5750	5750	5750	5750	0
61	20250304	195400	447612355	5750	5750	5750	5750	0
62	20250304	195300	447612355	5750	5750	5750	5750	4990
63	20250304	195200	447612355	5750	5750	5750	5750	0
64	20250304	195100	447612355	5750	5750	5750	5750	0
65	20250304	195000	447612355	5750	5750	5750	5750	0
66	20250304	194900	447612355	5750	5750	5750	5750	0
67	20250304	194800	447612355	5750	5750	5750	5750	0
68	20250304	194700	447612355	5750	5750	5750	5750	0
69	20250304	194600	447612355	5750	5750	5750	5750	0
70	20250304	194500	447612355	5750	5750	5750	5750	0
71	20250304	194400	447612355	5750	5750	5750	5750	0
72	20250304	194300	447612355	5750	5750	5750	5750	0
73	20250304	194200	447612355	5750	5750	5750	5750	0
74	20250304	194100	447612355	5750	5750	5750	5750	0
75	20250304	194000	447612355	5750	5750	5750	5750	0
76	20250304	193900	447612355	5750	5750	5750	5750	0
77	20250304	193800	447612355	5750	5750	5750	5750	0
78	20250304	193700	447612355	5750	5750	5750	5750	0
79	20250304	193600	447612355	5750	5750	5750	5750	0
80	20250304	193500	447612355	5750	5750	5750	5750	0
81	20250304	193400	447612355	5750	5750	5750	5750	0
82	20250304	193300	447612355	5750	5750	5750	5750	0
83	20250304	193200	447612355	5750	5750	5750	5750	0
84	20250304	193100	447612355	5750	5750	5750	5750	0
85	20250304	193000	447612355	5750	5750	5750	5750	0
86	20250304	192900	447612355	5750	5750	5750	5750	0
87	20250304	192800	447612355	5750	5750	5750	5750	0
88	20250304	192700	447612355	5750	5750	5750	5750	0
89	20250304	192600	447612355	5750	5750	5750	5750	0
90	20250304	192500	447612355	5750	5750	5750	5750	0
91	20250304	192400	447612355	5750	5750	5750	5750	0
92	20250304	192300	447612355	5750	5750	5750	5750	4990
93	20250304	192200	447612355	5750	5750	5750	5750	0
94	20250304	192100	447612355	5750	5750	5750	5750	0
95	20250304	192000	447612355	5750	5750	5750	5750	0
96	20250304	191900	447612355	5750	5750	5750	5750	0
97	20250304	191800	447612355	5750	5750	5750	5750	0
98	20250304	191700	447612355	5750	5750	5750	5750	0
99	20250304	191600	447612355	5750	5750	5750	5750	0
100	20250304	191500	447612355	5750	5750	5750	5750	0
101	20250304	191400	447612355	5750	5750	5750	5750	0
102	20250304	191300	447612355	5750	5750	5750	5750	0
103	20250304	191200	447612355	5750	5750	5750	5750	0
104	20250304	191100	447612355	5750	5750	5750	5750	0
105	20250304	191000	447612355	5750	5750	5750	5750	0
106	20250304	190900	447612355	5750	5750	5750	5750	0
107	20250304	190800	447612355	5750	5750	5750	5750	0
108	20250304	190700	447612355	5750	5750	5750	5750	0
109	20250304	190600	447612355	5750	5750	5750	5750	0
110	20250304	190500	447612355	5750	5750	5750	5750	0
111	20250304	190400	447612355	5750	5750	5750	5750	0
112	20250304	190300	447612355	5750	5750	5750	5750	0
113	20250304	190200	447612355	5750	5750	5750	5750	0
114	20250304	190100	447612355	5750	5750	5750	5750	0
115	20250304	190000	447612355	5750	5750	5750	5750	0
116	20250304	185900	447612355	5750	5750	5750	5750	0
117	20250304	185800	447612355	5750	5750	5750	5750	0
118	20250304	185700	447612355	5750	5750	5750	5750	0
119	20250304	185600	447612355	5750	5750	5750	5750	0
120	20250304	185500	447612355	5750	5750	5750	5750	0
121	20250304	185400	447612355	5750	5750	5750	5750	0
122	20250304	185300	447612355	5750	5750	5750	5750	4990
123	20250304	185200	447612355	5750	5750	5750	5750	0
124	20250304	185100	447612355	5750	5750	5750	5750	0
125	20250304	185000	447612355	5750	5750	5750	5750	0
126	20250304	184900	447612355	5750	5750	5750	5750	0
127	20250304	184800	447612355	5750	5750	5750	5750	0
128	20250304	184700	447612355	5750	5750	5750	5750	0
129	20250304	184600	447612355	5750	5750	5750	5750	0
130	20250304	184500	447612355	5750	5750	5750	5750	0
131	20250304	184400	447612355	5750	5750	5750	5750	0
132	20250304	184300	447612355	5750	5750	5750	5750	0
133	20250304	184200	447612355	5750	5750	5750	5750	0
134	20250304	184100	447612355	5750	5750	5750	5750	0
135	20250304	184000	447612355	5750	5750	5750	5750	0
136	20250304	183900	447612355	5750	5750	5750	5750	0
137	20250304	183800	447612355	5750	5750	5750	5750	0
138	20250304	183700	447612355	5750	5750	5750	5750	0
139	20250304	183600	447612355	5750	5750	5750	5750	0
140	20250304	183500	447612355	5750	5750	5750	5750	0
141	20250304	183400	447612355	5750	5750	5750	5750	0
142	20250304	183300	447612355	5750	5750	5750	5750	0
143	20250304	183200	447612355	5750	5750	5750	5750	0
144	20250304	183100	447612355	5750	5750	5750	5750	0
145	20250304	183000	447612355	5750	5750	5750	5750	0
146	20250304	182900	447612355	5750	5750	5750	5750	0
147	20250304	182800	447612355	5750	5750	5750	5750	0
148	20250304	182700	447612355	5750	5750	5750	5750	0
149	20250304	182600	447612355	5750	5750	5750	5750	0
150	20250304	182500	447612355	5750	5750	5750	5750	0
151	20250304	182400	447612355	5750	5750	5750	5750	0
152	20250304	182300	447612355	5750	5750	5750	5750	4990
153	20250304	182200	447612355	5750	5750	5750	5750	0
154	20250304	182100	447612355	5750	5750	5750	5750	0
155	20250304	182000	447612355	5750	5750	5750	5750	0
156	20250304	181900	447612355	5750	5750	5750	5750	0
157	20250304	181800	447612355	5750	5750	5750	5750	0
158	20250304	181700	447612355	5750	5750	5750	5750	0
159	20250304	181600	447612355	5750	5750	5750	5750	0
160	20250304	181500	447612355	5750	5750	5750	5750	0
161	20250304	181400	447612355	5750	5750	5750	5750	0
162	20250304	181300	447612355	5750	5750	5750	5750	0
163	20250304	181200	447612355	5750	5750	5750	5750	0
164	20250304	181100	447612355	5750	5750	5750	5750	0
165	20250304	181000	447612355	5750	5750	5750	5750	0
166	20250304	180900	447612355	5750	5750	5750	5750	0
167	20250304	180800	447612355	5750	5750	5750	5750	0
168	20250304	180700	447612355	5750	5750	5750	5750	0
169	20250304	180600	447612355	5750	5750	5750	5750	0
170	20250304	180500	447612355	5750	5750	5750	5750	0
171	20250304	180400	447612355	5750	5750	5750	5750	0
172	20250304	180300	447612355	5750	5750	5750	5750	0
173	20250304	180200	447612355	5750	5750	5750	5750	0
174	20250304	180100	447612355	5750	5750	5750	5750	0
175	20250304	180000	447612355	5750	5750	5750	5750	0
176	20250304	175900	447612355	5750	5750	5750	5750	0
177	20250304	175800	447612355	5750	5750	5750	5750	0
178	20250304	175700	447612355	5750	5750	5750	5750	0
179	20250304	175600	447612355	5750	5750	5750	5750	0
180	20250304	175500	447612355	5750	5750	5750	5750	0
181	20250304	175400	447612355	5750	5750	5750	5750	0
182	20250304	175300	447612355	5750	5750	5750	5750	4990
183	20250304	175200	447612355	5750	5750	5750	5750	0
184	20250304	175100	447612355	5750	5750	5750	5750	0
185	20250304	175000	447612355	5750	5750	5750	5750	0
186	20250304	174900	447612355	5750	5750	5750	5750	0
187	20250304	174800	447612355	5750	5750	5750	5750	0
188	20250304	174700	447612355	5750	5750	5750	5750	0
189	20250304	174600	447612355	5750	5750	5750	5750	0
190	20250304	174500	447612355	5750	5750	5750	5750	0
191	20250304	174400	447612355	5750	5750	5750	5750	0
192	20250304	174300	447612355	5750	5750	5750	5750	0
193	20250304	174200	447612355	5750	5750	5750	5750	0
194	20250304	174100	447612355	5750	5750	5750	5750	0
195	20250304	174000	447612355	5750	5750	5750	5750	0
196	20250304	173900	447612355	5750	5750	5750	5750	0
197	20250304	173800	447612355	5750	5750	5750	5750	0
198	20250304	173700	447612355	5750	5750	5750	5750	0
199	20250304	173600	447612355	5750	5750	5750	5750	0
200	20250304	173500	447612355	5750	5750	5750	5750	0
201	20250304	173400	447612355	5750	5750	5750	5750	0
202	20250304	173300	447612355	5750	5750	5750	5750	0
203	20250304	173200	447612355	5750	5750	5750	5750	0
204	20250304	173100	447612355	5750	5750	5750	5750	0
205	20250304	173000	447612355	5750	5750	5750	5750	0
206	20250304	172900	447612355	5750	5750	5750	5750	0
207	20250304	172800	447612355	5750	5750	5750	5750	0
208	20250304	172700	447612355	5750	5750	5750	5750	0
209	20250304	172600	447612355	5750	5750	5750	5750	0
210	20250304	172500	447612355	5750	5750	5750	5750	0
211	20250304	172400	447612355	5750	5750	5750	5750	0
212	20250304	172300	447612355	5750	5750	5750	5750	4990
213	20250304	172200	447612355	5750	5750	5750	5750	0
214	20250304	172100	447612355	5750	5750	5750	5750	0
215	20250304	172000	447612355	5750	5750	5750	5750	0
216	20250304	171900	447612355	5750	5750	5750	5750	0
217	20250304	171800	447612355	5750	5750	5750	5750	0
218	20250304	171700	447612355	5750	5750	5750	5750	0
219	20250304	171600	447612355	5750	5750	5750	5750	0
220	20250304	171500	447612355	5750	5750	5750	5750	0
221	20250304	171400	447612355	5750	5750	5750	5750	0
222	20250304	171300	447612355	5750	5750	5750	5750	0
223	20250304	171200	447612355	5750	5750	5750	5750	0
224	20250304	171100	447612355	5750	5750	5750	5750	0
225	20250304	171000	447612355	5750	5750	5750	5750	0
226	20250304	170900	447612355	5750	5750	5750	5750	0
227	20250304	170800	447612355	5750	5750	5750	5750	0
228	20250304	170700	447612355	5750	5750	5750	5750	0
229	20250304	170600	447612355	5750	5750	5750	5750	0
230	20250304	170500	447612355	5750	5750	5750	5750	0
231	20250304	170400	447612355	5750	5750	5750	5750	0
232	20250304	170300	447612355	5750	5750	5750	5750	0
233	20250304	170200	447612355	5750	5750	5750	5750	0
234	20250304	170100	447612355	5750	5750	5750	5750	0
235	20250304	170000	447612355	5750	5750	5750	5750	0
236	20250304	165900	447612355	5750	5750	5750	5750	0
237	20250304	165800	447612355	5750	5750	5750	5750	0
238	20250304	165700	447612355	5750	5750	5750	5750	0
239	20250304	165600	447612355	5750	5750	5750	5750	0
240	20250304	165500	447612355	5750	5750	5750	5750	0
241	20250304	165400	447612355	5750	5750	5750	5750	0
242	20250304	165300	447612355	5750	5750	5750	5750	4990
243	20250304	165200	447612355	5750	5750	5750	5750	0
244	20250304	165100	447612355	5750	5750	5750	5750	0
245	20250304	165000	447612355	5750	5750	5750	5750	0
246	20250304	164900	447612355	5750	5750	5750	5750	0
247	20250304	164800	447612355	5750	5750	5750	5750	0
248	20250304	164700	447612355	5750	5750	5750	5750	0
249	20250304	164600	447612355	5750	5750	5750	5750	0
250	20250304	164500	447612355	5750	5750	5750	5750	0
251	20250304	164400	447612355	5750	5750	5750	5750	0
252	20250304	164300	447612355	5750	5750	5750	5750	0
253	20250304	164200	447612355	5750	5750	5750	5750	0
254	20250304	164100	447612355	5750	5750	5750	5750	0
255	20250304	164000	447612355	5750	5750	5750	5750	0
256	20250304	163900	447612355	5750	5750	5750	5750	0
257	20250304	163800	447612355	5750	5750	5750	5750	0
258	20250304	163700	447612355	5750	5750	5750	5750	0
259	20250304	163600	447612355	5750	5750	5750	5750	0
260	20250304	163500	447612355	5750	5750	5750	5750	0
261	20250304	163400	447612355	5750	5750	5750	5750	0
262	20250304	163300	447612355	5750	5750	5750	5750	0
263	20250304	163200	447612355	5750	5750	5750	5750	0
264	20250304	163100	447612355	5750	5750	5750	5750	0
265	20250304	163000	447612355	5750	5750	5750	5750	0
266	20250304	162900	447612355	5750	5750	5750	5750	0
267	20250304	162800	447612355	5750	5750	5750	5750	0
268	20250304	162700	447612355	5750	5750	5750	5750	0
269	20250304	162600	447612355	5750	5750	5750	5750	0
270	20250304	162500	447612355	5750	5750	5750	5750	0
271	20250304	162400	447612355	5750	5750	5750	5750	0
272	20250304	162300	447612355	5750	5750	5750	5750	4990
273	20250304	162200	447612355	5750	5750	5750	5750	0
274	20250304	162100	447612355	5750	5750	5750	5750	0
275	20250304	162000	447612355	5750	5750	5750	5750	0
276	20250304	161900	447612355	5750	5750	5750	5750	0
277	20250304	161800	447612355	5750	5750	5750	5750	0
278	20250304	161700	447612355	5750	5750	5750	5750	0
279	20250304	161600	447612355	5750	5750	5750	5750	0
280	20250304	161500	447612355	5750	5750	5750	5750	0
281	20250304	161400	447612355	5750	5750	5750	5750	0
282	20250304	161300	447612355	5750	5750	5750	5750	0
283	20250304	161200	447612355	5750	5750	5750	5750	0
284	20250304	161100	447612355	5750	5750	5750	5750	0
285	20250304	161000	447612355	5750	5750	5750	5750	0
286	20250304	160900	447612355	5750	5750	5750	5750	0
287	20250304	160800	447612355	5750	5750	5750	5750	0
288	20250304	160700	447612355	5750	5750	5750	5750	0
289	20250304	160600	447612355	5750	5750	5750	5750	0
290	20250304	160500	447612355	5750	5750	5750	5750	0
291	20250304	160400	447612355	5750	5750	5750	5750	0
292	20250304	160300	447612355	5750	5750	5750	5750	0
293	20250304	160200	447612355	5750	5750	5750	5750	0
294	20250304	160100	447612355	5750	5750	5750	5750	0
295	20250304	160000	447612355	5750	5750	5750	5750	0
296	20250304	155900	447612355	5750	5750	5750	5750	0
297	20250304	155800	447612355	5750	5750	5750	5750	0
298	20250304	155700	447612355	5750	5750	5750	5750	0
299	20250304	155600	447612355	5750	5750	5750	5750	0
300	20250304	155500	447612355	5750	5750	5750	5750	0
301	20250304	155400	447612355	5750	5750	5750	5750	0
302	20250304	155300	447612355	5750	5750	5750	5750	4990
303	20250304	155200	447612355	5750	5750	5750	5750	0
304	20250304	155100	447612355	5750	5750	5750	5750	0
305	20250304	155000	447612355	5750	5750	5750	5750	0
306	20250304	154900	447612355	5750	5750	5750	5750	0
307	20250304	154800	447612355	5750	5750	5750	5750	0
308	20250304	154700	447612355	5750	5750	5750	5750	0
309	20250304	154600	447612355	5750	5750	5750	5750	0
310	20250304	154500	447612355	5750	5750	5750	5750	0
311	20250304	154400	447612355	5750	5750	5750	5750	0
312	20250304	154300	447612355	5750	5750	5750	5750	0
313	20250304	154200	447612355	5750	5750	5750	5750	0
314	20250304	154100	447612355	5750	5750	5750	5750	0
315	20250304	154000	447612355	5750	5750	5750	5750	0
316	20250304	153900	447612355	5750	5750	5750	5750	0
317	20250304	153800	447612355	5750	5750	5750	5750	0
318	20250304	153700	447612355	5750	5750	5750	5750	0
319	20250304	153600	447612355	5750	5750	5750	5750	0
320	20250304	153500	447612355	5750	5750	5750	5750	0
321	20250304	153400	447612355	5750	5750	5750	5750	0
322	20250304	153300	447612355	5750	5750	5750	5750	0
323	20250304	153200	447612355	5750	5750	5750	5750	0
324	20250304	153100	447612355	5750	5750	5750	5750	0
325	20250304	153000	447612355	5750	5750	5750	5750	4990
326	20250304	152900	418919855	5770	5770	5770	5770	0
327	20250304	152800	418919855	5770	5770	5770	5770	0
328	20250304	152700	418919855	5770	5770	5770	5770	0
329	20250304	152600	418919855	5770	5770	5770	5770	0
330	20250304	152500	418919855	5770	5770	5770	5770	0
331	20250304	152400	418919855	5770	5770	5770	5770	0
332	20250304	152300	418919855	5770	5770	5770	5770	0
333	20250304	152200	418919855	5770	5770	5770	5770	0
334	20250304	152100	418919855	5770	5770	5770	5770	0
335	20250304	152000	418919855	5770	5770	5770	5770	0
336	20250304	151900	418919855	5770	5770	5770	5770	206
337	20250304	151800	417731235	5770	5770	5770	5770	263
338	20250304	151700	416213725	5770	5750	5770	5750	235
339	20250304	151600	414858695	5740	5740	5740	5740	13
340	20250304	151500	414784075	5770	5770	5770	5770	0
341	20250304	151400	414784075	5770	5770	5770	5770	0
342	20250304	151300	414784075	5770	5750	5770	5730	2276
343	20250304	151200	401709265	5760	5770	5770	5760	906
344	20250304	151100	396490475	5780	5780	5780	5780	3
345	20250304	151000	396473135	5790	5790	5790	5790	173
346	20250304	150900	395471465	5790	5800	5800	5790	820
347	20250304	150800	390715665	5790	5790	5790	5790	32
348	20250304	150700	390530385	5830	5770	5830	5770	1000
349	20250304	150600	384731625	5740	5740	5740	5740	0
350	20250304	150500	384731625	5740	5750	5750	5740	1000
351	20250304	150400	378991025	5740	5760	5760	5740	551
352	20250304	150300	375823395	5760	5750	5760	5750	342
353	20250304	150200	373856725	5750	5740	5750	5740	112
354	20250304	150100	373212995	5740	5760	5760	5740	49
355	20250304	150000	372931555	5740	5740	5740	5740	0
356	20250304	145900	372931555	5740	5750	5750	5740	131
357	20250304	145800	372179115	5760	5750	5760	5750	840
358	20250304	145700	367341115	5740	5740	5740	5740	1
359	20250304	145600	367335375	5740	5740	5740	5740	80
360	20250304	145500	366876175	5760	5760	5760	5760	11
361	20250304	145400	366812815	5760	5750	5760	5750	32
362	20250304	145300	366628525	5750	5750	5750	5750	42
363	20250304	145200	366387025	5750	5750	5750	5750	0
364	20250304	145100	366387025	5750	5750	5750	5750	0
365	20250304	145000	366387025	5750	5750	5750	5750	0
366	20250304	144900	366387025	5750	5750	5750	5750	8
367	20250304	144800	366341025	5760	5760	5760	5760	0
368	20250304	144700	366341025	5760	5760	5760	5760	0
369	20250304	144600	366341025	5760	5760	5760	5760	12
370	20250304	144500	366271905	5760	5760	5760	5760	0
371	20250304	144400	366271905	5760	5750	5760	5750	549
372	20250304	144300	363114665	5720	5720	5720	5720	0
373	20250304	144200	363114665	5720	5750	5750	5720	298
374	20250304	144100	361402295	5750	5750	5750	5750	210
375	20250304	144000	360194795	5750	5750	5750	5750	0
376	20250304	143900	360194795	5750	5750	5750	5750	12
377	20250304	143800	360125795	5740	5740	5740	5740	0
378	20250304	143700	360125795	5740	5740	5740	5740	0
379	20250304	143600	360125795	5740	5740	5740	5740	0
380	20250304	143500	360125795	5740	5740	5740	5740	97
381	20250304	143400	359569015	5740	5740	5740	5740	0
382	20250304	143300	359569015	5740	5740	5740	5740	3
383	20250304	143200	359551795	5730	5730	5730	5730	50
384	20250304	143100	359265295	5730	5720	5730	5720	290
385	20250304	143000	357604125	5725	5725	5725	5725	50
386	20250304	142900	357317875	5720	5720	5720	5720	0
387	20250304	142800	357317875	5720	5720	5720	5720	0
388	20250304	142700	357317875	5720	5720	5720	5720	110
389	20250304	142600	356688675	5730	5730	5730	5730	0
390	20250304	142500	356688675	5730	5730	5730	5730	5
391	20250304	142400	356660025	5740	5740	5740	5740	41
392	20250304	142300	356424685	5730	5750	5750	5730	108
393	20250304	142200	355804795	5750	5730	5750	5730	104
394	20250304	142100	355207955	5740	5740	5740	5740	0
395	20250304	142000	355207955	5740	5740	5740	5740	30
396	20250304	141900	355035755	5730	5730	5730	5730	103
397	20250304	141800	354445565	5720	5720	5720	5720	68
398	20250304	141700	354056605	5720	5720	5720	5720	1
399	20250304	141600	354050885	5720	5710	5720	5710	80
400	20250304	141500	353593985	5710	5710	5710	5710	5
401	20250304	141400	353565435	5720	5720	5720	5720	7
402	20250304	141300	353525395	5720	5720	5720	5720	0
403	20250304	141200	353525395	5720	5720	5720	5720	882
404	20250304	141100	348480355	5710	5760	5760	5660	5183
405	20250304	141000	319083745	5780	5790	5790	5780	11
406	20250304	140900	319020065	5770	5770	5770	5770	110
407	20250304	140800	318385365	5770	5770	5770	5770	0
408	20250304	140700	318385365	5770	5770	5770	5770	0
409	20250304	140600	318385365	5770	5770	5770	5770	0
410	20250304	140500	318385365	5770	5770	5770	5770	126
411	20250304	140400	317658345	5770	5780	5840	5740	934
412	20250304	140300	312238195	5780	5720	5780	5720	3904
413	20250304	140200	289690605	5720	5720	5720	5720	0
414	20250304	140100	289690605	5720	5720	5720	5720	0
415	20250304	140000	289690605	5720	5720	5720	5720	1
416	20250304	135900	289684885	5720	5720	5720	5720	220
417	20250304	135800	288426485	5710	5710	5710	5710	0
418	20250304	135700	288426485	5710	5710	5710	5710	0
419	20250304	135600	288426485	5710	5710	5710	5710	0
420	20250304	135500	288426485	5710	5710	5710	5710	0
421	20250304	135400	288426485	5710	5710	5710	5710	1
422	20250304	135300	288420775	5720	5720	5720	5720	0
423	20250304	135200	288420775	5720	5720	5720	5720	0
424	20250304	135100	288420775	5720	5720	5720	5720	3
425	20250304	135000	288403615	5720	5720	5720	5720	0
426	20250304	134900	288403615	5720	5720	5720	5700	1763
427	20250304	134800	278341825	5730	5740	5740	5730	65
428	20250304	134700	277969365	5730	5730	5730	5730	0
429	20250304	134600	277969365	5730	5730	5730	5730	0
430	20250304	134500	277969365	5730	5730	5730	5730	0
431	20250304	134400	277969365	5730	5740	5740	5730	100
432	20250304	134300	277396355	5730	5730	5730	5730	0
433	20250304	134200	277396355	5730	5730	5730	5730	0
434	20250304	134100	277396355	5730	5730	5730	5730	0
435	20250304	134000	277396355	5730	5730	5730	5730	0
436	20250304	133900	277396355	5730	5730	5730	5730	0
437	20250304	133800	277396355	5730	5730	5730	5730	0
438	20250304	133700	277396355	5730	5730	5730	5730	0
439	20250304	133600	277396355	5730	5730	5730	5730	0
440	20250304	133500	277396355	5730	5730	5730	5730	0
441	20250304	133400	277396355	5730	5730	5730	5730	0
442	20250304	133300	277396355	5730	5730	5730	5730	0
443	20250304	133200	277396355	5730	5730	5730	5730	0
444	20250304	133100	277396355	5730	5730	5730	5730	0
445	20250304	133000	277396355	5730	5730	5730	5730	88
446	20250304	132900	276892115	5760	5760	5760	5760	0
447	20250304	132800	276892115	5760	5760	5760	5760	0
448	20250304	132700	276892115	5760	5760	5760	5760	0
449	20250304	132600	276892115	5760	5760	5760	5760	0
450	20250304	132500	276892115	5760	5760	5760	5760	0
451	20250304	132400	276892115	5760	5760	5760	5760	0
452	20250304	132300	276892115	5760	5760	5760	5760	0
453	20250304	132200	276892115	5760	5760	5760	5760	0
454	20250304	132100	276892115	5760	5760	5760	5760	0
455	20250304	132000	276892115	5760	5760	5760	5760	0
456	20250304	131900	276892115	5760	5760	5760	5760	0
457	20250304	131800	276892115	5760	5760	5760	5760	0
458	20250304	131700	276892115	5760	5760	5760	5760	500
459	20250304	131600	274012115	5760	5760	5760	5760	3
460	20250304	131500	273994835	5720	5720	5720	5720	175
461	20250304	131400	272993835	5720	5720	5720	5720	127
462	20250304	131300	272267395	5720	5720	5720	5720	0
463	20250304	131200	272267395	5720	5720	5720	5720	108
464	20250304	131100	271649635	5740	5740	5740	5740	0
465	20250304	131000	271649635	5740	5740	5740	5740	400
466	20250304	130900	269353635	5760	5760	5760	5760	20
467	20250304	130800	269238435	5740	5740	5740	5740	23
468	20250304	130700	269106415	5730	5730	5730	5730	0
469	20250304	130600	269106415	5730	5730	5730	5730	50
470	20250304	130500	268819915	5740	5740	5740	5740	2
471	20250304	130400	268808435	5740	5740	5740	5740	35
472	20250304	130300	268607535	5750	5750	5750	5750	0
473	20250304	130200	268607535	5750	5750	5750	5750	3
474	20250304	130100	268590285	5770	5770	5770	5770	0
475	20250304	130000	268590285	5770	5770	5770	5770	0
476	20250304	125900	268590285	5770	5760	5770	5760	108
477	20250304	125800	267967665	5760	5760	5760	5760	0
478	20250304	125700	267967665	5760	5760	5760	5760	0
479	20250304	125600	267967665	5760	5760	5760	5760	89
480	20250304	125500	267455025	5760	5740	5760	5740	169
481	20250304	125400	266483915	5740	5740	5740	5740	18
482	20250304	125300	266380595	5740	5740	5740	5740	0
483	20250304	125200	266380595	5740	5730	5740	5730	3681
484	20250304	125100	245281835	5710	5710	5710	5710	80
485	20250304	125000	244825035	5700	5700	5700	5700	30
486	20250304	124900	244654035	5700	5700	5700	5700	0
487	20250304	124800	244654035	5700	5700	5700	5700	0
488	20250304	124700	244654035	5700	5700	5730	5700	32
489	20250304	124600	244470735	5720	5720	5720	5720	0
490	20250304	124500	244470735	5720	5720	5720	5720	30
491	20250304	124400	244299135	5740	5740	5740	5740	0
492	20250304	124300	244299135	5740	5710	5740	5700	301
493	20250304	124200	242582875	5720	5720	5720	5720	0
494	20250304	124100	242582875	5720	5720	5720	5720	88
495	20250304	124000	242079515	5760	5760	5760	5760	1
496	20250304	123900	242073755	5750	5750	5750	5750	140
497	20250304	123800	241268755	5750	5740	5750	5740	2
498	20250304	123700	241257265	5720	5720	5720	5720	0
499	20250304	123600	241257265	5720	5720	5720	5720	0
500	20250304	123500	241257265	5720	5720	5720	5720	0
501	20250304	123400	241257265	5720	5720	5720	5720	5
502	20250304	123300	241228665	5720	5720	5720	5720	10
503	20250304	123200	241171465	5710	5750	5750	5710	519
504	20250304	123100	238187335	5750	5750	5750	5750	0
505	20250304	123000	238187335	5750	5750	5750	5750	0
506	20250304	122900	238187335	5750	5750	5750	5750	0
507	20250304	122800	238187335	5750	5740	5750	5740	6
508	20250304	122700	238152885	5730	5740	5740	5700	510
509	20250304	122600	235232865	5740	5740	5740	5740	0
510	20250304	122500	235232865	5740	5740	5740	5740	0
511	20250304	122400	235232865	5740	5740	5740	5740	0
512	20250304	122300	235232865	5740	5740	5740	5740	5
513	20250304	122200	235204165	5740	5740	5740	5740	0
514	20250304	122100	235204165	5740	5740	5740	5740	0
515	20250304	122000	235204165	5740	5740	5740	5740	51
516	20250304	121900	234911425	5740	5740	5740	5740	18
517	20250304	121800	234808105	5710	5720	5720	5710	1900
518	20250304	121700	223949625	5730	5730	5730	5730	0
519	20250304	121600	223949625	5730	5730	5730	5730	0
520	20250304	121500	223949625	5730	5730	5730	5730	0
521	20250304	121400	223949625	5730	5730	5730	5730	500
522	20250304	121300	221084625	5720	5720	5720	5720	19
523	20250304	121200	220975945	5720	5750	5750	5720	25
524	20250304	121100	220832795	5750	5750	5750	5750	5
525	20250304	121000	220804045	5720	5720	5720	5720	0
526	20250304	120900	220804045	5720	5720	5720	5720	1
527	20250304	120800	220798325	5740	5740	5740	5740	370
528	20250304	120700	218674525	5720	5740	5740	5720	621
529	20250304	120600	215122385	5710	5710	5710	5710	0
530	20250304	120500	215122385	5710	5710	5710	5710	0
531	20250304	120400	215122385	5710	5710	5710	5710	0
532	20250304	120300	215122385	5710	5710	5710	5710	0
533	20250304	120200	215122385	5710	5730	5730	5710	267
534	20250304	120100	213595475	5730	5730	5730	5730	0
535	20250304	120000	213595475	5730	5730	5730	5730	1
536	20250304	115900	213589745	5730	5730	5730	5730	1
537	20250304	115800	213584015	5740	5740	5740	5740	10
538	20250304	115700	213526615	5740	5730	5740	5730	18
539	20250304	115600	213423395	5730	5730	5730	5730	0
540	20250304	115500	213423395	5730	5730	5730	5730	976
541	20250304	115400	207830915	5740	5740	5740	5740	0
542	20250304	115300	207830915	5740	5740	5740	5740	500
543	20250304	115200	204960915	5750	5750	5750	5750	80
544	20250304	115100	204500915	5750	5750	5750	5750	0
545	20250304	115000	204500915	5750	5750	5750	5750	30
546	20250304	114900	204328415	5750	5750	5750	5750	0
547	20250304	114800	204328415	5750	5750	5750	5750	3
548	20250304	114700	204311165	5760	5760	5760	5760	0
549	20250304	114600	204311165	5760	5760	5760	5760	3
550	20250304	114500	204293885	5770	5770	5770	5770	272
551	20250304	114400	202724445	5760	5760	5760	5760	50
552	20250304	114300	202436445	5760	5760	5760	5760	257
553	20250304	114200	200956125	5760	5760	5760	5760	5
554	20250304	114100	200927325	5760	5760	5760	5760	0
555	20250304	114000	200927325	5760	5770	5770	5760	489
556	20250304	113900	198110620	5760	5760	5760	5760	2
557	20250304	113800	198099100	5750	5760	5760	5750	107
558	20250304	113700	197482850	5780	5780	5780	5780	0
559	20250304	113600	197482850	5780	5780	5780	5780	17
560	20250304	113500	197384590	5780	5780	5780	5780	2
561	20250304	113400	197373030	5750	5750	5750	5750	7
562	20250304	113300	197332780	5780	5750	5780	5730	30
563	20250304	113200	197160280	5740	5740	5740	5740	301
564	20250304	113100	195432540	5730	5730	5730	5730	0
565	20250304	113000	195432540	5730	5730	5730	5730	0
566	20250304	112900	195432540	5730	5730	5730	5730	100
567	20250304	112800	194859540	5720	5720	5720	5720	41
568	20250304	112700	194625020	5730	5730	5730	5730	0
569	20250304	112600	194625020	5730	5730	5730	5730	0
570	20250304	112500	194625020	5730	5730	5730	5730	0
571	20250304	112400	194625020	5730	5730	5730	5730	0
572	20250304	112300	194625020	5730	5740	5740	5730	44
573	20250304	112200	194372880	5740	5740	5740	5740	0
574	20250304	112100	194372880	5740	5740	5740	5740	0
575	20250304	112000	194372880	5740	5740	5740	5740	0
576	20250304	111900	194372880	5740	5720	5740	5720	5
577	20250304	111800	194344260	5720	5720	5720	5720	0
578	20250304	111700	194344260	5720	5720	5720	5720	3
579	20250304	111600	194327100	5740	5740	5740	5740	0
580	20250304	111500	194327100	5740	5740	5740	5740	0
581	20250304	111400	194327100	5740	5740	5740	5740	0
582	20250304	111300	194327100	5740	5740	5740	5740	36
583	20250304	111200	194120460	5730	5730	5730	5730	1
584	20250304	111100	194114730	5740	5740	5740	5740	0
585	20250304	111000	194114730	5740	5740	5740	5740	1
586	20250304	110900	194108990	5710	5710	5710	5710	356
587	20250304	110800	192076230	5710	5710	5710	5710	0
588	20250304	110700	192076230	5710	5710	5710	5710	0
589	20250304	110600	192076230	5710	5710	5710	5710	0
590	20250304	110500	192076230	5710	5710	5710	5710	0
591	20250304	110400	192076230	5710	5710	5710	5710	0
592	20250304	110300	192076230	5710	5710	5710	5710	0
593	20250304	110200	192076230	5710	5720	5720	5710	40
594	20250304	110100	191847730	5710	5710	5710	5710	0
595	20250304	110000	191847730	5710	5710	5710	5710	0
596	20250304	105900	191847730	5710	5710	5710	5710	0
597	20250304	105800	191847730	5710	5710	5710	5710	0
598	20250304	105700	191847730	5710	5710	5710	5710	0
599	20250304	105600	191847730	5710	5710	5710	5710	2
600	20250304	105500	191836310	5750	5740	5750	5740	230
601	20250304	105400	190514540	5740	5740	5740	5740	230
602	20250304	105300	189194340	5730	5720	5730	5720	6
603	20250304	105200	189159990	5710	5690	5710	5690	7
604	20250304	105100	189120100	5690	5690	5690	5690	0
605	20250304	105000	189120100	5690	5690	5690	5690	0
606	20250304	104900	189120100	5690	5690	5690	5690	0
607	20250304	104800	189120100	5690	5700	5700	5690	14
608	20250304	104700	189040380	5680	5690	5690	5680	264
609	20250304	104600	187539260	5700	5700	5700	5700	0
610	20250304	104500	187539260	5700	5700	5700	5700	105
611	20250304	104400	186940760	5700	5700	5700	5700	21
612	20250304	104300	186821060	5680	5680	5680	5680	107
613	20250304	104200	186213300	5660	5660	5660	5660	0
614	20250304	104100	186213300	5660	5660	5660	5660	0
615	20250304	104000	186213300	5660	5660	5660	5660	11
616	20250304	103900	186151040	5660	5670	5670	5660	120
617	20250304	103800	185471340	5700	5700	5700	5700	1
618	20250304	103700	185465640	5690	5700	5700	5690	70
619	20250304	103600	185066840	5680	5680	5680	5680	1079
620	20250304	103500	178938120	5670	5670	5670	5670	300
621	20250304	103400	177237120	5670	5660	5670	5660	30
622	20250304	103300	177067230	5680	5680	5680	5670	616
623	20250304	103200	173570490	5690	5690	5690	5690	5
624	20250304	103100	173542040	5700	5690	5780	5670	490
625	20250304	103000	170757810	5690	5690	5690	5690	20
626	20250304	102900	170644010	5690	5690	5690	5690	277
627	20250304	102800	169067880	5690	5690	5690	5690	0
628	20250304	102700	169067880	5690	5690	5690	5690	0
629	20250304	102600	169067880	5690	5700	5700	5690	336
630	20250304	102500	167155240	5710	5710	5710	5710	1
631	20250304	102400	167149530	5720	5720	5720	5720	1
632	20250304	102300	167143810	5730	5730	5730	5730	2
633	20250304	102200	167132350	5730	5720	5730	5720	132
634	20250304	102100	166376920	5720	5720	5720	5720	0
635	20250304	102000	166376920	5720	5720	5720	5720	40
636	20250304	101900	166148120	5720	5720	5720	5700	85
637	20250304	101800	165662400	5720	5720	5720	5720	0
638	20250304	101700	165662400	5720	5720	5720	5720	0
639	20250304	101600	165662400	5720	5720	5720	5720	3
640	20250304	101500	165645240	5720	5720	5720	5720	0
641	20250304	101400	165645240	5720	5720	5720	5700	9
642	20250304	101300	165593780	5720	5720	5720	5720	4
643	20250304	101200	165570900	5720	5720	5720	5720	20
644	20250304	101100	165456500	5720	5720	5720	5720	0
645	20250304	101000	165456500	5720	5720	5720	5720	355
646	20250304	100900	163425900	5720	5700	5720	5700	501
647	20250304	100800	160570180	5720	5700	5720	5700	346
648	20250304	100700	158597890	5710	5720	5720	5710	612
649	20250304	100600	155101060	5720	5720	5720	5720	0
650	20250304	100500	155101060	5720	5720	5720	5720	614
651	20250304	100400	151588980	5730	5730	5730	5730	61
652	20250304	100300	151239450	5720	5740	5740	5720	339
653	20250304	100200	149296380	5750	5750	5750	5750	1544
654	20250304	100100	140418380	5750	5770	5770	5750	282
655	20250304	100000	138795900	5760	5790	5790	5760	71
656	20250304	095900	138386310	5780	5790	5790	5780	409
657	20250304	095800	136020910	5760	5790	5790	5760	891
658	20250304	095700	130880020	5790	5780	5790	5760	58
659	20250304	095600	130544850	5780	5780	5790	5780	46
660	20250304	095500	130278960	5780	5740	5780	5740	914
661	20250304	095400	125019500	5730	5700	5730	5700	51
662	20250304	095300	124728320	5730	5730	5730	5730	40
663	20250304	095200	124499120	5740	5730	5740	5730	301
664	20250304	095100	122772580	5730	5700	5730	5700	202
665	20250304	095000	121620280	5700	5700	5700	5700	0
666	20250304	094900	121620280	5700	5700	5730	5700	630
667	20250304	094800	118016680	5710	5710	5710	5710	0
668	20250304	094700	118016680	5710	5740	5740	5710	41
669	20250304	094600	117781640	5740	5720	5740	5720	100
670	20250304	094500	117208000	5720	5720	5720	5720	9
671	20250304	094400	117156520	5720	5720	5720	5720	124
672	20250304	094300	116447240	5690	5690	5710	5690	29
673	20250304	094200	116282010	5680	5670	5680	5670	56
674	20250304	094100	115963960	5640	5640	5640	5640	0
675	20250304	094000	115963960	5640	5640	5640	5640	30
676	20250304	093900	115794760	5640	5640	5640	5640	36
677	20250304	093800	115591720	5670	5660	5670	5620	575
678	20250304	093700	112349680	5680	5680	5680	5680	114
679	20250304	093600	111702160	5680	5680	5680	5680	0
680	20250304	093500	111702160	5680	5680	5680	5680	0
681	20250304	093400	111702160	5680	5680	5680	5680	0
682	20250304	093300	111702160	5680	5670	5680	5660	478
683	20250304	093200	108989030	5640	5640	5640	5640	312
684	20250304	093100	107229350	5670	5670	5670	5670	0
685	20250304	093000	107229350	5670	5670	5670	5670	21
686	20250304	092900	107110280	5670	5670	5670	5670	0
687	20250304	092800	107110280	5670	5670	5670	5670	1
688	20250304	092700	107104610	5670	5670	5670	5670	5
689	20250304	092600	107076260	5660	5640	5660	5640	1052
690	20250304	092500	101136230	5610	5650	5650	5610	10
691	20250304	092400	101080090	5640	5640	5640	5640	315
692	20250304	092300	99303490	5650	5650	5650	5650	0
693	20250304	092200	99303490	5650	5650	5650	5600	44
694	20250304	092100	99056890	5640	5600	5640	5600	103
695	20250304	092000	98478370	5600	5600	5600	5600	653
696	20250304	091900	94821570	5640	5620	5640	5620	495
697	20250304	091800	92030930	5580	5580	5580	5580	686
698	20250304	091700	88203050	5580	5590	5650	5580	422
699	20250304	091600	85840220	5580	5590	5590	5580	109
700	20250304	091500	85231800	5580	5580	5580	5580	21
701	20250304	091400	85114620	5570	5580	5580	5570	777
702	20250304	091300	80780810	5580	5580	5580	5580	763
703	20250304	091200	76523270	5580	5590	5590	5580	323
704	20250304	091100	74720830	5580	5600	5600	5580	519
705	20250304	091000	71815230	5590	5610	5610	5590	689
706	20250304	090900	67959190	5600	5620	5620	5600	80
707	20250304	090800	67510590	5640	5640	5640	5640	0
708	20250304	090700	67510590	5640	5620	5640	5580	860
709	20250304	090600	62684770	5580	5580	5580	5580	349
710	20250304	090500	60737350	5580	5590	5620	5580	1801
711	20250304	090400	50676370	5630	5620	5640	5580	2250
712	20250304	090300	38087200	5650	5620	5650	5610	338
713	20250304	090200	36186810	5660	5690	5690	5580	4435
714	20250304	090100	11239550	5690	5690	5690	5690	174
715	20250304	090000	10249490	5690	5690	5730	5690	1799