KissMeData/240600/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210100	325302560	5030	5030	5030	5030	411
3	20250304	210000	325302560	5030	5030	5030	5030	0
4	20250304	205900	325302560	5030	5030	5030	5030	0
5	20250304	205800	325302560	5030	5030	5030	5030	0
6	20250304	205700	325302560	5030	5030	5030	5030	0
7	20250304	205600	325302560	5030	5030	5030	5030	0
8	20250304	205500	325302560	5030	5030	5030	5030	0
9	20250304	205400	325302560	5030	5030	5030	5030	0
10	20250304	205300	325302560	5030	5030	5030	5030	0
11	20250304	205200	325302560	5030	5030	5030	5030	0
12	20250304	205100	325302560	5030	5030	5030	5030	0
13	20250304	205000	325302560	5030	5030	5030	5030	0
14	20250304	204900	325302560	5030	5030	5030	5030	0
15	20250304	204800	325302560	5030	5030	5030	5030	0
16	20250304	204700	325302560	5030	5030	5030	5030	0
17	20250304	204600	325302560	5030	5030	5030	5030	0
18	20250304	204500	325302560	5030	5030	5030	5030	0
19	20250304	204400	325302560	5030	5030	5030	5030	0
20	20250304	204300	325302560	5030	5030	5030	5030	0
21	20250304	204200	325302560	5030	5030	5030	5030	0
22	20250304	204100	325302560	5030	5030	5030	5030	0
23	20250304	204000	325302560	5030	5030	5030	5030	0
24	20250304	203900	325302560	5030	5030	5030	5030	0
25	20250304	203800	325302560	5030	5030	5030	5030	0
26	20250304	203700	325302560	5030	5030	5030	5030	0
27	20250304	203600	325302560	5030	5030	5030	5030	0
28	20250304	203500	325302560	5030	5030	5030	5030	0
29	20250304	203400	325302560	5030	5030	5030	5030	0
30	20250304	203300	325302560	5030	5030	5030	5030	0
31	20250304	203200	325302560	5030	5030	5030	5030	0
32	20250304	203100	325302560	5030	5030	5030	5030	411
33	20250304	203000	325302560	5030	5030	5030	5030	0
34	20250304	202900	325302560	5030	5030	5030	5030	0
35	20250304	202800	325302560	5030	5030	5030	5030	0
36	20250304	202700	325302560	5030	5030	5030	5030	0
37	20250304	202600	325302560	5030	5030	5030	5030	0
38	20250304	202500	325302560	5030	5030	5030	5030	0
39	20250304	202400	325302560	5030	5030	5030	5030	0
40	20250304	202300	325302560	5030	5030	5030	5030	0
41	20250304	202200	325302560	5030	5030	5030	5030	0
42	20250304	202100	325302560	5030	5030	5030	5030	0
43	20250304	202000	325302560	5030	5030	5030	5030	0
44	20250304	201900	325302560	5030	5030	5030	5030	0
45	20250304	201800	325302560	5030	5030	5030	5030	0
46	20250304	201700	325302560	5030	5030	5030	5030	0
47	20250304	201600	325302560	5030	5030	5030	5030	0
48	20250304	201500	325302560	5030	5030	5030	5030	0
49	20250304	201400	325302560	5030	5030	5030	5030	0
50	20250304	201300	325302560	5030	5030	5030	5030	0
51	20250304	201200	325302560	5030	5030	5030	5030	0
52	20250304	201100	325302560	5030	5030	5030	5030	0
53	20250304	201000	325302560	5030	5030	5030	5030	0
54	20250304	200900	325302560	5030	5030	5030	5030	0
55	20250304	200800	325302560	5030	5030	5030	5030	0
56	20250304	200700	325302560	5030	5030	5030	5030	0
57	20250304	200600	325302560	5030	5030	5030	5030	0
58	20250304	200500	325302560	5030	5030	5030	5030	0
59	20250304	200400	325302560	5030	5030	5030	5030	0
60	20250304	200300	325302560	5030	5030	5030	5030	0
61	20250304	200200	325302560	5030	5030	5030	5030	0
62	20250304	200100	325302560	5030	5030	5030	5030	411
63	20250304	200000	325302560	5030	5030	5030	5030	0
64	20250304	195900	325302560	5030	5030	5030	5030	0
65	20250304	195800	325302560	5030	5030	5030	5030	0
66	20250304	195700	325302560	5030	5030	5030	5030	0
67	20250304	195600	325302560	5030	5030	5030	5030	0
68	20250304	195500	325302560	5030	5030	5030	5030	0
69	20250304	195400	325302560	5030	5030	5030	5030	0
70	20250304	195300	325302560	5030	5030	5030	5030	0
71	20250304	195200	325302560	5030	5030	5030	5030	0
72	20250304	195100	325302560	5030	5030	5030	5030	0
73	20250304	195000	325302560	5030	5030	5030	5030	0
74	20250304	194900	325302560	5030	5030	5030	5030	0
75	20250304	194800	325302560	5030	5030	5030	5030	0
76	20250304	194700	325302560	5030	5030	5030	5030	0
77	20250304	194600	325302560	5030	5030	5030	5030	0
78	20250304	194500	325302560	5030	5030	5030	5030	0
79	20250304	194400	325302560	5030	5030	5030	5030	0
80	20250304	194300	325302560	5030	5030	5030	5030	0
81	20250304	194200	325302560	5030	5030	5030	5030	0
82	20250304	194100	325302560	5030	5030	5030	5030	0
83	20250304	194000	325302560	5030	5030	5030	5030	0
84	20250304	193900	325302560	5030	5030	5030	5030	0
85	20250304	193800	325302560	5030	5030	5030	5030	0
86	20250304	193700	325302560	5030	5030	5030	5030	0
87	20250304	193600	325302560	5030	5030	5030	5030	0
88	20250304	193500	325302560	5030	5030	5030	5030	0
89	20250304	193400	325302560	5030	5030	5030	5030	0
90	20250304	193300	325302560	5030	5030	5030	5030	0
91	20250304	193200	325302560	5030	5030	5030	5030	0
92	20250304	193100	325302560	5030	5030	5030	5030	411
93	20250304	193000	325302560	5030	5030	5030	5030	0
94	20250304	192900	325302560	5030	5030	5030	5030	0
95	20250304	192800	325302560	5030	5030	5030	5030	0
96	20250304	192700	325302560	5030	5030	5030	5030	0
97	20250304	192600	325302560	5030	5030	5030	5030	0
98	20250304	192500	325302560	5030	5030	5030	5030	0
99	20250304	192400	325302560	5030	5030	5030	5030	0
100	20250304	192300	325302560	5030	5030	5030	5030	0
101	20250304	192200	325302560	5030	5030	5030	5030	0
102	20250304	192100	325302560	5030	5030	5030	5030	0
103	20250304	192000	325302560	5030	5030	5030	5030	0
104	20250304	191900	325302560	5030	5030	5030	5030	0
105	20250304	191800	325302560	5030	5030	5030	5030	0
106	20250304	191700	325302560	5030	5030	5030	5030	0
107	20250304	191600	325302560	5030	5030	5030	5030	0
108	20250304	191500	325302560	5030	5030	5030	5030	0
109	20250304	191400	325302560	5030	5030	5030	5030	0
110	20250304	191300	325302560	5030	5030	5030	5030	0
111	20250304	191200	325302560	5030	5030	5030	5030	0
112	20250304	191100	325302560	5030	5030	5030	5030	0
113	20250304	191000	325302560	5030	5030	5030	5030	0
114	20250304	190900	325302560	5030	5030	5030	5030	0
115	20250304	190800	325302560	5030	5030	5030	5030	0
116	20250304	190700	325302560	5030	5030	5030	5030	0
117	20250304	190600	325302560	5030	5030	5030	5030	0
118	20250304	190500	325302560	5030	5030	5030	5030	0
119	20250304	190400	325302560	5030	5030	5030	5030	0
120	20250304	190300	325302560	5030	5030	5030	5030	0
121	20250304	190200	325302560	5030	5030	5030	5030	0
122	20250304	190100	325302560	5030	5030	5030	5030	411
123	20250304	190000	325302560	5030	5030	5030	5030	0
124	20250304	185900	325302560	5030	5030	5030	5030	0
125	20250304	185800	325302560	5030	5030	5030	5030	0
126	20250304	185700	325302560	5030	5030	5030	5030	0
127	20250304	185600	325302560	5030	5030	5030	5030	0
128	20250304	185500	325302560	5030	5030	5030	5030	0
129	20250304	185400	325302560	5030	5030	5030	5030	0
130	20250304	185300	325302560	5030	5030	5030	5030	0
131	20250304	185200	325302560	5030	5030	5030	5030	0
132	20250304	185100	325302560	5030	5030	5030	5030	0
133	20250304	185000	325302560	5030	5030	5030	5030	0
134	20250304	184900	325302560	5030	5030	5030	5030	0
135	20250304	184800	325302560	5030	5030	5030	5030	0
136	20250304	184700	325302560	5030	5030	5030	5030	0
137	20250304	184600	325302560	5030	5030	5030	5030	0
138	20250304	184500	325302560	5030	5030	5030	5030	0
139	20250304	184400	325302560	5030	5030	5030	5030	0
140	20250304	184300	325302560	5030	5030	5030	5030	0
141	20250304	184200	325302560	5030	5030	5030	5030	0
142	20250304	184100	325302560	5030	5030	5030	5030	0
143	20250304	184000	325302560	5030	5030	5030	5030	0
144	20250304	183900	325302560	5030	5030	5030	5030	0
145	20250304	183800	325302560	5030	5030	5030	5030	0
146	20250304	183700	325302560	5030	5030	5030	5030	0
147	20250304	183600	325302560	5030	5030	5030	5030	0
148	20250304	183500	325302560	5030	5030	5030	5030	0
149	20250304	183400	325302560	5030	5030	5030	5030	0
150	20250304	183300	325302560	5030	5030	5030	5030	0
151	20250304	183200	325302560	5030	5030	5030	5030	0
152	20250304	183100	325302560	5030	5030	5030	5030	411
153	20250304	183000	325302560	5030	5030	5030	5030	0
154	20250304	182900	325302560	5030	5030	5030	5030	0
155	20250304	182800	325302560	5030	5030	5030	5030	0
156	20250304	182700	325302560	5030	5030	5030	5030	0
157	20250304	182600	325302560	5030	5030	5030	5030	0
158	20250304	182500	325302560	5030	5030	5030	5030	0
159	20250304	182400	325302560	5030	5030	5030	5030	0
160	20250304	182300	325302560	5030	5030	5030	5030	0
161	20250304	182200	325302560	5030	5030	5030	5030	0
162	20250304	182100	325302560	5030	5030	5030	5030	0
163	20250304	182000	325302560	5030	5030	5030	5030	0
164	20250304	181900	325302560	5030	5030	5030	5030	0
165	20250304	181800	325302560	5030	5030	5030	5030	0
166	20250304	181700	325302560	5030	5030	5030	5030	0
167	20250304	181600	325302560	5030	5030	5030	5030	0
168	20250304	181500	325302560	5030	5030	5030	5030	0
169	20250304	181400	325302560	5030	5030	5030	5030	0
170	20250304	181300	325302560	5030	5030	5030	5030	0
171	20250304	181200	325302560	5030	5030	5030	5030	0
172	20250304	181100	325302560	5030	5030	5030	5030	0
173	20250304	181000	325302560	5030	5030	5030	5030	0
174	20250304	180900	325302560	5030	5030	5030	5030	0
175	20250304	180800	325302560	5030	5030	5030	5030	0
176	20250304	180700	325302560	5030	5030	5030	5030	0
177	20250304	180600	325302560	5030	5030	5030	5030	0
178	20250304	180500	325302560	5030	5030	5030	5030	0
179	20250304	180400	325302560	5030	5030	5030	5030	0
180	20250304	180300	325302560	5030	5030	5030	5030	0
181	20250304	180200	325302560	5030	5030	5030	5030	0
182	20250304	180100	325302560	5030	5030	5030	5030	411
183	20250304	180000	325302560	5030	5030	5030	5030	0
184	20250304	175900	325302560	5030	5030	5030	5030	0
185	20250304	175800	325302560	5030	5030	5030	5030	0
186	20250304	175700	325302560	5030	5030	5030	5030	0
187	20250304	175600	325302560	5030	5030	5030	5030	0
188	20250304	175500	325302560	5030	5030	5030	5030	0
189	20250304	175400	325302560	5030	5030	5030	5030	0
190	20250304	175300	325302560	5030	5030	5030	5030	0
191	20250304	175200	325302560	5030	5030	5030	5030	0
192	20250304	175100	325302560	5030	5030	5030	5030	0
193	20250304	175000	325302560	5030	5030	5030	5030	0
194	20250304	174900	325302560	5030	5030	5030	5030	0
195	20250304	174800	325302560	5030	5030	5030	5030	0
196	20250304	174700	325302560	5030	5030	5030	5030	0
197	20250304	174600	325302560	5030	5030	5030	5030	0
198	20250304	174500	325302560	5030	5030	5030	5030	0
199	20250304	174400	325302560	5030	5030	5030	5030	0
200	20250304	174300	325302560	5030	5030	5030	5030	0
201	20250304	174200	325302560	5030	5030	5030	5030	0
202	20250304	174100	325302560	5030	5030	5030	5030	0
203	20250304	174000	325302560	5030	5030	5030	5030	0
204	20250304	173900	325302560	5030	5030	5030	5030	0
205	20250304	173800	325302560	5030	5030	5030	5030	0
206	20250304	173700	325302560	5030	5030	5030	5030	0
207	20250304	173600	325302560	5030	5030	5030	5030	0
208	20250304	173500	325302560	5030	5030	5030	5030	0
209	20250304	173400	325302560	5030	5030	5030	5030	0
210	20250304	173300	325302560	5030	5030	5030	5030	0
211	20250304	173200	325302560	5030	5030	5030	5030	0
212	20250304	173100	325302560	5030	5030	5030	5030	411
213	20250304	173000	325302560	5030	5030	5030	5030	0
214	20250304	172900	325302560	5030	5030	5030	5030	0
215	20250304	172800	325302560	5030	5030	5030	5030	0
216	20250304	172700	325302560	5030	5030	5030	5030	0
217	20250304	172600	325302560	5030	5030	5030	5030	0
218	20250304	172500	325302560	5030	5030	5030	5030	0
219	20250304	172400	325302560	5030	5030	5030	5030	0
220	20250304	172300	325302560	5030	5030	5030	5030	0
221	20250304	172200	325302560	5030	5030	5030	5030	0
222	20250304	172100	325302560	5030	5030	5030	5030	0
223	20250304	172000	325302560	5030	5030	5030	5030	0
224	20250304	171900	325302560	5030	5030	5030	5030	0
225	20250304	171800	325302560	5030	5030	5030	5030	0
226	20250304	171700	325302560	5030	5030	5030	5030	0
227	20250304	171600	325302560	5030	5030	5030	5030	0
228	20250304	171500	325302560	5030	5030	5030	5030	0
229	20250304	171400	325302560	5030	5030	5030	5030	0
230	20250304	171300	325302560	5030	5030	5030	5030	0
231	20250304	171200	325302560	5030	5030	5030	5030	0
232	20250304	171100	325302560	5030	5030	5030	5030	0
233	20250304	171000	325302560	5030	5030	5030	5030	0
234	20250304	170900	325302560	5030	5030	5030	5030	0
235	20250304	170800	325302560	5030	5030	5030	5030	0
236	20250304	170700	325302560	5030	5030	5030	5030	0
237	20250304	170600	325302560	5030	5030	5030	5030	0
238	20250304	170500	325302560	5030	5030	5030	5030	0
239	20250304	170400	325302560	5030	5030	5030	5030	0
240	20250304	170300	325302560	5030	5030	5030	5030	0
241	20250304	170200	325302560	5030	5030	5030	5030	0
242	20250304	170100	325302560	5030	5030	5030	5030	411
243	20250304	170000	325302560	5030	5030	5030	5030	0
244	20250304	165900	325302560	5030	5030	5030	5030	0
245	20250304	165800	325302560	5030	5030	5030	5030	0
246	20250304	165700	325302560	5030	5030	5030	5030	0
247	20250304	165600	325302560	5030	5030	5030	5030	0
248	20250304	165500	325302560	5030	5030	5030	5030	0
249	20250304	165400	325302560	5030	5030	5030	5030	0
250	20250304	165300	325302560	5030	5030	5030	5030	0
251	20250304	165200	325302560	5030	5030	5030	5030	0
252	20250304	165100	325302560	5030	5030	5030	5030	0
253	20250304	165000	325302560	5030	5030	5030	5030	0
254	20250304	164900	325302560	5030	5030	5030	5030	0
255	20250304	164800	325302560	5030	5030	5030	5030	0
256	20250304	164700	325302560	5030	5030	5030	5030	0
257	20250304	164600	325302560	5030	5030	5030	5030	0
258	20250304	164500	325302560	5030	5030	5030	5030	0
259	20250304	164400	325302560	5030	5030	5030	5030	0
260	20250304	164300	325302560	5030	5030	5030	5030	0
261	20250304	164200	325302560	5030	5030	5030	5030	0
262	20250304	164100	325302560	5030	5030	5030	5030	0
263	20250304	164000	325302560	5030	5030	5030	5030	0
264	20250304	163900	325302560	5030	5030	5030	5030	0
265	20250304	163800	325302560	5030	5030	5030	5030	0
266	20250304	163700	325302560	5030	5030	5030	5030	0
267	20250304	163600	325302560	5030	5030	5030	5030	0
268	20250304	163500	325302560	5030	5030	5030	5030	0
269	20250304	163400	325302560	5030	5030	5030	5030	0
270	20250304	163300	325302560	5030	5030	5030	5030	0
271	20250304	163200	325302560	5030	5030	5030	5030	0
272	20250304	163100	325302560	5030	5030	5030	5030	411
273	20250304	163000	325302560	5030	5030	5030	5030	0
274	20250304	162900	325302560	5030	5030	5030	5030	0
275	20250304	162800	325302560	5030	5030	5030	5030	0
276	20250304	162700	325302560	5030	5030	5030	5030	0
277	20250304	162600	325302560	5030	5030	5030	5030	0
278	20250304	162500	325302560	5030	5030	5030	5030	0
279	20250304	162400	325302560	5030	5030	5030	5030	0
280	20250304	162300	325302560	5030	5030	5030	5030	0
281	20250304	162200	325302560	5030	5030	5030	5030	0
282	20250304	162100	325302560	5030	5030	5030	5030	0
283	20250304	162000	325302560	5030	5030	5030	5030	0
284	20250304	161900	325302560	5030	5030	5030	5030	0
285	20250304	161800	325302560	5030	5030	5030	5030	0
286	20250304	161700	325302560	5030	5030	5030	5030	0
287	20250304	161600	325302560	5030	5030	5030	5030	0
288	20250304	161500	325302560	5030	5030	5030	5030	0
289	20250304	161400	325302560	5030	5030	5030	5030	0
290	20250304	161300	325302560	5030	5030	5030	5030	0
291	20250304	161200	325302560	5030	5030	5030	5030	0
292	20250304	161100	325302560	5030	5030	5030	5030	0
293	20250304	161000	325302560	5030	5030	5030	5030	0
294	20250304	160900	325302560	5030	5030	5030	5030	0
295	20250304	160800	325302560	5030	5030	5030	5030	0
296	20250304	160700	325302560	5030	5030	5030	5030	0
297	20250304	160600	325302560	5030	5030	5030	5030	0
298	20250304	160500	325302560	5030	5030	5030	5030	0
299	20250304	160400	325302560	5030	5030	5030	5030	0
300	20250304	160300	325302560	5030	5030	5030	5030	0
301	20250304	160200	325302560	5030	5030	5030	5030	0
302	20250304	160100	325302560	5030	5030	5030	5030	411
303	20250304	160000	325302560	5030	5030	5030	5030	0
304	20250304	155900	325302560	5030	5030	5030	5030	0
305	20250304	155800	325302560	5030	5030	5030	5030	0
306	20250304	155700	325302560	5030	5030	5030	5030	0
307	20250304	155600	325302560	5030	5030	5030	5030	0
308	20250304	155500	325302560	5030	5030	5030	5030	0
309	20250304	155400	325302560	5030	5030	5030	5030	0
310	20250304	155300	325302560	5030	5030	5030	5030	0
311	20250304	155200	325302560	5030	5030	5030	5030	0
312	20250304	155100	325302560	5030	5030	5030	5030	0
313	20250304	155000	325302560	5030	5030	5030	5030	0
314	20250304	154900	325302560	5030	5030	5030	5030	0
315	20250304	154800	325302560	5030	5030	5030	5030	0
316	20250304	154700	325302560	5030	5030	5030	5030	0
317	20250304	154600	325302560	5030	5030	5030	5030	0
318	20250304	154500	325302560	5030	5030	5030	5030	0
319	20250304	154400	325302560	5030	5030	5030	5030	0
320	20250304	154300	325302560	5030	5030	5030	5030	0
321	20250304	154200	325302560	5030	5030	5030	5030	0
322	20250304	154100	325302560	5030	5030	5030	5030	0
323	20250304	154000	325302560	5030	5030	5030	5030	0
324	20250304	153900	325302560	5030	5030	5030	5030	0
325	20250304	153800	325302560	5030	5030	5030	5030	0
326	20250304	153700	325302560	5030	5030	5030	5030	0
327	20250304	153600	325302560	5030	5030	5030	5030	0
328	20250304	153500	325302560	5030	5030	5030	5030	0
329	20250304	153400	325302560	5030	5030	5030	5030	0
330	20250304	153300	325302560	5030	5030	5030	5030	0
331	20250304	153200	325302560	5030	5030	5030	5030	0
332	20250304	153100	325302560	5030	5030	5030	5030	411
333	20250304	153000	325302560	5030	5030	5030	5030	411
334	20250304	152900	323235230	5050	5050	5050	5050	0
335	20250304	152800	323235230	5050	5050	5050	5050	0
336	20250304	152700	323235230	5050	5050	5050	5050	0
337	20250304	152600	323235230	5050	5050	5050	5050	0
338	20250304	152500	323235230	5050	5050	5050	5050	0
339	20250304	152400	323235230	5050	5050	5050	5050	0
340	20250304	152300	323235230	5050	5050	5050	5050	0
341	20250304	152200	323235230	5050	5050	5050	5050	0
342	20250304	152100	323235230	5050	5050	5050	5050	0
343	20250304	152000	323235230	5050	5050	5050	5050	0
344	20250304	151900	323235230	5050	5040	5050	5020	280
345	20250304	151800	321827720	5040	5040	5040	5040	1
346	20250304	151700	321822680	5050	5050	5050	5050	66
347	20250304	151600	321489380	5050	5050	5050	5050	9
348	20250304	151500	321443930	5050	5050	5050	5050	50
349	20250304	151400	321191430	5050	5050	5050	5050	0
350	20250304	151300	321191430	5050	5050	5050	5050	0
351	20250304	151200	321191430	5050	5040	5050	5030	18
352	20250304	151100	321100780	5040	5040	5040	5040	2
353	20250304	151000	321090700	5040	5035	5040	5030	120
354	20250304	150900	320486620	5040	5040	5040	5040	0
355	20250304	150800	320486620	5040	5040	5040	5040	0
356	20250304	150700	320486620	5040	5040	5040	5040	155
357	20250304	150600	319705420	5040	5040	5040	5040	1
358	20250304	150500	319700380	5010	5010	5010	5010	100
359	20250304	150400	319199380	5010	5030	5040	5010	470
360	20250304	150300	316835920	5030	5030	5030	5030	0
361	20250304	150200	316835920	5030	5030	5030	5030	45
362	20250304	150100	316609570	5010	5010	5010	5010	0
363	20250304	150000	316609570	5010	5010	5010	5010	0
364	20250304	145900	316609570	5010	5010	5010	5010	50
365	20250304	145800	316359070	5010	5010	5010	5010	49
366	20250304	145700	316113580	5000	5000	5000	5000	0
367	20250304	145600	316113580	5000	5000	5000	5000	19
368	20250304	145500	316018580	5000	5000	5000	5000	0
369	20250304	145400	316018580	5000	5000	5000	5000	64
370	20250304	145300	315698580	4995	5000	5000	4995	564
371	20250304	145200	312880650	5000	5000	5000	5000	0
372	20250304	145100	312880650	5000	5000	5000	5000	0
373	20250304	145000	312880650	5000	5000	5000	5000	0
374	20250304	144900	312880650	5000	5000	5000	5000	0
375	20250304	144800	312880650	5000	5000	5000	5000	50
376	20250304	144700	312630650	5000	4995	5000	4995	656
377	20250304	144600	309350750	4965	4980	4980	4960	261
378	20250304	144500	308053825	4990	5010	5010	4990	787
379	20250304	144400	304118465	5010	5040	5040	5010	107
380	20250304	144300	303582365	5000	5000	5000	5000	0
381	20250304	144200	303582365	5000	5000	5000	5000	300
382	20250304	144100	302082365	4990	5000	5040	4980	1121
383	20250304	144000	296469075	5000	5010	5010	5000	1409
384	20250304	143900	289413705	5020	5020	5020	5020	198
385	20250304	143800	288419745	5020	5020	5020	5020	2
386	20250304	143700	288409705	5020	5020	5020	5020	25
387	20250304	143600	288284205	5020	5020	5020	5020	92
388	20250304	143500	287822365	5030	5030	5030	5030	20
389	20250304	143400	287721765	5040	5040	5040	5040	0
390	20250304	143300	287721765	5040	5040	5040	5040	0
391	20250304	143200	287721765	5040	5040	5040	5000	7218
392	20250304	143100	251537195	5040	5040	5040	5040	250
393	20250304	143000	250277195	5040	5040	5040	5040	1
394	20250304	142900	250272155	5040	5050	5050	5040	3
395	20250304	142800	250257025	5050	5050	5050	5050	19
396	20250304	142700	250161075	5050	5050	5050	5050	0
397	20250304	142600	250161075	5050	5050	5050	5050	1
398	20250304	142500	250156025	5080	5080	5080	5080	0
399	20250304	142400	250156025	5080	5080	5080	5080	0
400	20250304	142300	250156025	5080	5080	5080	5080	0
401	20250304	142200	250156025	5080	5080	5080	5080	1
402	20250304	142100	250150945	5050	5050	5050	5050	0
403	20250304	142000	250150945	5050	5050	5050	5050	0
404	20250304	141900	250150945	5050	5070	5070	5050	1010
405	20250304	141800	245040315	5070	5070	5070	5070	2
406	20250304	141700	245030175	5070	5070	5070	5070	0
407	20250304	141600	245030175	5070	5070	5070	5070	518
408	20250304	141500	242403915	5080	5090	5090	5080	1191
409	20250304	141400	236352745	5110	5110	5110	5110	1
410	20250304	141300	236347635	5090	5090	5090	5090	0
411	20250304	141200	236347635	5090	5090	5090	5090	1
412	20250304	141100	236342545	5090	5090	5090	5090	6
413	20250304	141000	236312005	5090	5090	5090	5090	0
414	20250304	140900	236312005	5090	5090	5090	5090	0
415	20250304	140800	236312005	5090	5090	5090	5090	7
416	20250304	140700	236276375	5110	5110	5110	5110	0
417	20250304	140600	236276375	5110	5110	5110	5110	1
418	20250304	140500	236271265	5090	5090	5090	5090	0
419	20250304	140400	236271265	5090	5090	5090	5090	2
420	20250304	140300	236261085	5110	5110	5110	5110	1
421	20250304	140200	236255975	5090	5090	5090	5090	39
422	20250304	140100	236057465	5110	5110	5110	5110	0
423	20250304	140000	236057465	5110	5110	5110	5110	0
424	20250304	135900	236057465	5110	5110	5110	5110	0
425	20250304	135800	236057465	5110	5100	5110	5100	981
426	20250304	135700	231054355	5110	5110	5110	5110	0
427	20250304	135600	231054355	5110	5110	5110	5110	0
428	20250304	135500	231054355	5110	5110	5110	5110	0
429	20250304	135400	231054355	5110	5110	5110	5110	0
430	20250304	135300	231054355	5110	5110	5110	5110	10
431	20250304	135200	231003255	5100	5100	5100	5100	1
432	20250304	135100	230998155	5120	5120	5120	5120	0
433	20250304	135000	230998155	5120	5120	5120	5120	0
434	20250304	134900	230998155	5120	5120	5120	5120	0
435	20250304	134800	230998155	5120	5120	5120	5120	0
436	20250304	134700	230998155	5120	5120	5120	5120	195
437	20250304	134600	229999755	5090	5090	5090	5090	600
438	20250304	134500	226945755	5090	5090	5090	5090	0
439	20250304	134400	226945755	5090	5090	5090	5090	0
440	20250304	134300	226945755	5090	5090	5090	5090	0
441	20250304	134200	226945755	5090	5080	5090	5080	6
442	20250304	134100	226915225	5080	5080	5080	5080	0
443	20250304	134000	226915225	5080	5080	5080	5080	0
444	20250304	133900	226915225	5080	5080	5080	5080	0
445	20250304	133800	226915225	5080	5080	5080	5080	0
446	20250304	133700	226915225	5080	5080	5080	5080	0
447	20250304	133600	226915225	5080	5080	5080	5080	0
448	20250304	133500	226915225	5080	5090	5090	5080	375
449	20250304	133400	225010205	5120	5100	5120	5090	824
450	20250304	133300	220814475	5110	5110	5110	5110	0
451	20250304	133200	220814475	5110	5110	5110	5110	0
452	20250304	133100	220814475	5110	5130	5130	5110	47
453	20250304	133000	220573905	5130	5130	5130	5130	42
454	20250304	132900	220358445	5130	5130	5130	5130	0
455	20250304	132800	220358445	5130	5110	5130	5110	66
456	20250304	132700	220020025	5130	5130	5130	5130	0
457	20250304	132600	220020025	5130	5130	5130	5130	0
458	20250304	132500	220020025	5130	5130	5130	5130	0
459	20250304	132400	220020025	5130	5130	5130	5130	0
460	20250304	132300	220020025	5130	5130	5130	5130	0
461	20250304	132200	220020025	5130	5130	5130	5130	1
462	20250304	132100	220014895	5100	5100	5100	5100	9
463	20250304	132000	219968995	5100	5100	5100	5100	0
464	20250304	131900	219968995	5100	5100	5100	5100	0
465	20250304	131800	219968995	5100	5100	5100	5100	0
466	20250304	131700	219968995	5100	5100	5100	5100	0
467	20250304	131600	219968995	5100	5100	5100	5100	129
468	20250304	131500	219311095	5100	5100	5100	5100	0
469	20250304	131400	219311095	5100	5100	5100	5100	100
470	20250304	131300	218801095	5100	5100	5100	5100	12
471	20250304	131200	218739895	5120	5120	5120	5120	0
472	20250304	131100	218739895	5120	5120	5120	5120	50
473	20250304	131000	218483895	5100	5100	5100	5100	0
474	20250304	130900	218483895	5100	5100	5100	5100	0
475	20250304	130800	218483895	5100	5100	5100	5100	0
476	20250304	130700	218483895	5100	5100	5100	5100	200
477	20250304	130600	217463895	5100	5100	5100	5100	1
478	20250304	130500	217458795	5100	5100	5100	5100	22
479	20250304	130400	217346595	5100	5100	5100	5100	0
480	20250304	130300	217346595	5100	5100	5100	5100	50
481	20250304	130200	217091595	5130	5130	5130	5130	0
482	20250304	130100	217091595	5130	5130	5130	5130	0
483	20250304	130000	217091595	5130	5130	5130	5130	0
484	20250304	125900	217091595	5130	5130	5130	5130	2
485	20250304	125800	217081335	5130	5130	5130	5130	1
486	20250304	125700	217076205	5130	5130	5130	5130	59
487	20250304	125600	216773535	5100	5100	5100	5100	231
488	20250304	125500	215595435	5130	5130	5130	5130	0
489	20250304	125400	215595435	5130	5130	5130	5130	0
490	20250304	125300	215595435	5130	5130	5130	5130	0
491	20250304	125200	215595435	5130	5130	5130	5130	0
492	20250304	125100	215595435	5130	5130	5130	5130	0
493	20250304	125000	215595435	5130	5130	5130	5130	0
494	20250304	124900	215595435	5130	5130	5130	5130	0
495	20250304	124800	215595435	5130	5130	5130	5130	0
496	20250304	124700	215595435	5130	5130	5130	5130	0
497	20250304	124600	215595435	5130	5130	5130	5130	0
498	20250304	124500	215595435	5130	5130	5130	5130	0
499	20250304	124400	215595435	5130	5130	5130	5130	0
500	20250304	124300	215595435	5130	5130	5130	5130	0
501	20250304	124200	215595435	5130	5130	5130	5130	58
502	20250304	124100	215297895	5130	5130	5130	5130	0
503	20250304	124000	215297895	5130	5130	5130	5130	0
504	20250304	123900	215297895	5130	5130	5130	5130	0
505	20250304	123800	215297895	5130	5130	5130	5130	0
506	20250304	123700	215297895	5130	5130	5130	5130	0
507	20250304	123600	215297895	5130	5130	5130	5130	0
508	20250304	123500	215297895	5130	5130	5130	5130	0
509	20250304	123400	215297895	5130	5130	5130	5130	75
510	20250304	123300	214913145	5130	5130	5130	5130	0
511	20250304	123200	214913145	5130	5130	5130	5130	3
512	20250304	123100	214897755	5080	5080	5080	5080	0
513	20250304	123000	214897755	5080	5080	5080	5080	0
514	20250304	122900	214897755	5080	5080	5080	5080	0
515	20250304	122800	214897755	5080	5080	5080	5080	10
516	20250304	122700	214846955	5080	5080	5080	5080	0
517	20250304	122600	214846955	5080	5080	5080	5080	0
518	20250304	122500	214846955	5080	5080	5080	5080	72
519	20250304	122400	214481195	5090	5090	5090	5090	19
520	20250304	122300	214384485	5100	5100	5100	5100	0
521	20250304	122200	214384485	5100	5100	5100	5100	0
522	20250304	122100	214384485	5100	5100	5100	5100	0
523	20250304	122000	214384485	5100	5100	5100	5100	0
524	20250304	121900	214384485	5100	5100	5100	5100	0
525	20250304	121800	214384485	5100	5100	5100	5100	0
526	20250304	121700	214384485	5100	5100	5100	5100	0
527	20250304	121600	214384485	5100	5100	5100	5100	0
528	20250304	121500	214384485	5100	5100	5100	5100	0
529	20250304	121400	214384485	5100	5100	5100	5100	20
530	20250304	121300	214282485	5070	5070	5070	5070	0
531	20250304	121200	214282485	5070	5070	5070	5070	5
532	20250304	121100	214257135	5070	5070	5070	5070	50
533	20250304	121000	214003635	5070	5070	5070	5070	94
534	20250304	120900	213527055	5070	5090	5090	5070	1339
535	20250304	120800	206719715	5090	5090	5090	5090	0
536	20250304	120700	206719715	5090	5080	5090	5080	2528
537	20250304	120600	193856215	5090	5090	5090	5090	0
538	20250304	120500	193856215	5090	5090	5090	5090	3
539	20250304	120400	193840945	5090	5090	5090	5090	18
540	20250304	120300	193749325	5090	5090	5090	5090	60
541	20250304	120200	193443925	5090	5090	5090	5090	5
542	20250304	120100	193418475	5090	5090	5090	5090	5
543	20250304	120000	193393025	5090	5090	5090	5090	2
544	20250304	115900	193382845	5090	5090	5090	5090	0
545	20250304	115800	193382845	5090	5090	5090	5090	1781
546	20250304	115700	184317555	5090	5090	5090	5090	0
547	20250304	115600	184317555	5090	5120	5120	5080	186
548	20250304	115500	183368935	5120	5120	5120	5120	0
549	20250304	115400	183368935	5120	5120	5120	5120	0
550	20250304	115300	183368935	5120	5120	5120	5120	50
551	20250304	115200	183112935	5110	5110	5110	5110	0
552	20250304	115100	183112935	5110	5110	5110	5110	0
553	20250304	115000	183112935	5110	5110	5110	5110	0
554	20250304	114900	183112935	5110	5140	5150	5110	38
555	20250304	114800	182918485	5110	5110	5110	5110	1
556	20250304	114700	182913375	5140	5140	5140	5140	0
557	20250304	114600	182913375	5140	5140	5140	5140	0
558	20250304	114500	182913375	5140	5140	5140	5140	0
559	20250304	114400	182913375	5140	5140	5140	5140	10
560	20250304	114300	182861975	5140	5140	5140	5140	166
561	20250304	114200	182008735	5140	5140	5140	5140	50
562	20250304	114100	181751735	5150	5150	5150	5150	0
563	20250304	114000	181751735	5150	5150	5150	5150	0
564	20250304	113900	181751735	5150	5150	5150	5150	11
565	20250304	113800	181695085	5140	5140	5140	5140	0
566	20250304	113700	181695085	5140	5140	5140	5140	1425
567	20250304	113600	174370585	5140	5130	5140	5130	49
568	20250304	113500	174119095	5130	5130	5130	5130	0
569	20250304	113400	174119095	5130	5130	5130	5130	0
570	20250304	113300	174119095	5130	5130	5130	5130	0
571	20250304	113200	174119095	5130	5130	5130	5130	3
572	20250304	113100	174103705	5130	5120	5130	5120	40
573	20250304	113000	173898805	5130	5130	5130	5130	0
574	20250304	112900	173898805	5130	5130	5130	5130	0
575	20250304	112800	173898805	5130	5130	5130	5130	0
576	20250304	112700	173898805	5130	5130	5130	5130	30
577	20250304	112600	173744905	5140	5140	5140	5140	0
578	20250304	112500	173744905	5140	5140	5140	5140	0
579	20250304	112400	173744905	5140	5140	5140	5140	0
580	20250304	112300	173744905	5140	5140	5140	5140	0
581	20250304	112200	173744905	5140	5140	5140	5140	500
582	20250304	112100	171174905	5140	5140	5140	5140	0
583	20250304	112000	171174905	5140	5140	5140	5140	99
584	20250304	111900	170666045	5140	5140	5140	5140	0
585	20250304	111800	170666045	5140	5140	5140	5140	0
586	20250304	111700	170666045	5140	5140	5140	5140	0
587	20250304	111600	170666045	5140	5130	5140	5130	70
588	20250304	111500	170306745	5110	5090	5110	5090	679
589	20250304	111400	166850035	5070	5070	5070	5070	0
590	20250304	111300	166850035	5070	5070	5070	5070	9
591	20250304	111200	166804405	5060	5070	5070	5060	312
592	20250304	111100	165225565	5090	5090	5090	5090	0
593	20250304	111000	165225565	5090	5090	5090	5090	20
594	20250304	110900	165123765	5090	5090	5090	5090	0
595	20250304	110800	165123765	5090	5090	5090	5090	0
596	20250304	110700	165123765	5090	5090	5090	5090	0
597	20250304	110600	165123765	5090	5090	5090	5090	0
598	20250304	110500	165123765	5090	5080	5090	5080	30
599	20250304	110400	164971165	5060	5060	5060	5060	0
600	20250304	110300	164971165	5060	5060	5060	5060	0
601	20250304	110200	164971165	5060	5060	5060	5060	0
602	20250304	110100	164971165	5060	5060	5060	5060	0
603	20250304	110000	164971165	5060	5060	5060	5060	150
604	20250304	105900	164212165	5060	5060	5060	5060	34
605	20250304	105800	164040125	5070	5080	5080	5070	40
606	20250304	105700	163837315	5090	5090	5090	5090	0
607	20250304	105600	163837315	5090	5090	5090	5090	0
608	20250304	105500	163837315	5090	5090	5090	5090	0
609	20250304	105400	163837315	5090	5080	5090	5080	279
610	20250304	105300	162419745	5070	5070	5070	5070	0
611	20250304	105200	162419745	5070	5070	5070	5070	10
612	20250304	105100	162369045	5070	5070	5070	5070	4
613	20250304	105000	162348765	5060	5050	5060	5050	57
614	20250304	104900	162060865	5050	5040	5050	5040	80
615	20250304	104800	161657415	5040	5040	5040	5040	92
616	20250304	104700	161193735	5040	5040	5040	5040	4
617	20250304	104600	161173575	5030	5030	5030	5030	10
618	20250304	104500	161123275	5030	5030	5030	5030	0
619	20250304	104400	161123275	5030	5030	5030	5030	0
620	20250304	104300	161123275	5030	5030	5030	5030	2035
621	20250304	104200	150887225	5030	5030	5030	5030	289
622	20250304	104100	149433555	5020	5040	5040	5020	1038
623	20250304	104000	144211675	5080	5080	5080	5080	0
624	20250304	103900	144211675	5080	5080	5080	5080	36
625	20250304	103800	144028795	5090	5090	5090	5090	0
626	20250304	103700	144028795	5090	5050	5090	5030	519
627	20250304	103600	141412385	5090	5050	5090	5050	3
628	20250304	103500	141397195	5050	5090	5090	5050	143
629	20250304	103400	140673605	5080	5050	5080	5050	114
630	20250304	103300	140095385	5050	5060	5060	5050	50
631	20250304	103200	139842875	5050	5060	5060	5050	137
632	20250304	103100	139150975	5050	5080	5080	5050	250
633	20250304	103000	137886535	5090	5090	5090	5090	1
634	20250304	102900	137881445	5070	5070	5070	5070	0
635	20250304	102800	137881445	5070	5070	5080	5010	401
636	20250304	102700	135857905	5070	5100	5110	5060	1647
637	20250304	102600	127463645	5100	5110	5110	5100	1114
638	20250304	102500	121771375	5110	5120	5120	5110	393
639	20250304	102400	119759515	5160	5140	5160	5140	99
640	20250304	102300	119250635	5120	5120	5120	5120	0
641	20250304	102200	119250635	5120	5120	5120	5120	1
642	20250304	102100	119245515	5140	5140	5140	5140	1
643	20250304	102000	119240375	5120	5120	5120	5120	134
644	20250304	101900	118554295	5120	5130	5130	5120	78
645	20250304	101800	118154915	5130	5130	5130	5130	0
646	20250304	101700	118154915	5130	5130	5130	5130	0
647	20250304	101600	118154915	5130	5130	5130	5130	58
648	20250304	101500	117857375	5130	5130	5130	5130	0
649	20250304	101400	117857375	5130	5130	5130	5130	1
650	20250304	101300	117852245	5130	5150	5150	5110	2376
651	20250304	101200	105647385	5160	5160	5160	5160	2
652	20250304	101100	105637065	5160	5160	5160	5160	0
653	20250304	101000	105637065	5160	5160	5160	5160	300
654	20250304	100900	104089065	5160	5160	5160	5160	0
655	20250304	100800	104089065	5160	5160	5160	5160	320
656	20250304	100700	102437865	5170	5170	5170	5170	0
657	20250304	100600	102437865	5170	5170	5170	5170	70
658	20250304	100500	102075965	5170	5170	5170	5170	222
659	20250304	100400	100928225	5180	5180	5180	5180	201
660	20250304	100300	99887045	5180	5180	5180	5180	252
661	20250304	100200	98581685	5180	5190	5190	5180	443
662	20250304	100100	96282795	5190	5200	5200	5190	105
663	20250304	100000	95737695	5200	5200	5200	5190	367
664	20250304	095900	93830955	5180	5180	5180	5180	219
665	20250304	095800	92696535	5180	5190	5190	5180	3
666	20250304	095700	92680975	5190	5200	5200	5190	240
667	20250304	095600	91435045	5200	5190	5200	5190	21
668	20250304	095500	91326005	5200	5200	5200	5200	1
669	20250304	095400	91320805	5200	5180	5200	5140	2864
670	20250304	095300	76576905	5220	5220	5220	5220	0
671	20250304	095200	76576905	5220	5220	5230	5220	1025
672	20250304	095100	71226395	5220	5220	5220	5220	2
673	20250304	095000	71215955	5210	5220	5220	5210	131
674	20250304	094900	70533135	5220	5180	5220	5180	946
675	20250304	094800	65632695	5190	5210	5210	5190	321
676	20250304	094700	63966525	5210	5210	5210	5210	10
677	20250304	094600	63914425	5210	5210	5210	5210	191
678	20250304	094500	62919315	5210	5190	5210	5190	319
679	20250304	094400	61263685	5160	5160	5160	5160	6
680	20250304	094300	61232725	5180	5180	5180	5180	71
681	20250304	094200	60864945	5190	5190	5190	5190	0
682	20250304	094100	60864945	5190	5190	5190	5190	0
683	20250304	094000	60864945	5190	5190	5190	5190	6
684	20250304	093900	60833805	5190	5160	5200	5160	38
685	20250304	093800	60637655	5160	5190	5190	5160	740
686	20250304	093700	56813255	5160	5160	5160	5160	7
687	20250304	093600	56777135	5190	5180	5190	5180	210
688	20250304	093500	55689235	5180	5180	5180	5180	21
689	20250304	093400	55580455	5160	5160	5160	5160	2
690	20250304	093300	55570135	5160	5160	5160	5160	49
691	20250304	093200	55317295	5150	5150	5150	5150	0
692	20250304	093100	55317295	5150	5150	5150	5150	5
693	20250304	093000	55291545	5160	5160	5160	5160	12
694	20250304	092900	55229625	5160	5160	5160	5160	93
695	20250304	092800	54749745	5170	5170	5170	5170	100
696	20250304	092700	54232745	5170	5170	5170	5170	253
697	20250304	092600	52924735	5170	5170	5170	5170	0
698	20250304	092500	52924735	5170	5155	5170	5155	258
699	20250304	092400	51590950	5170	5170	5170	5170	20
700	20250304	092300	51487550	5150	5150	5150	5150	1
701	20250304	092200	51482400	5150	5160	5160	5140	1163
702	20250304	092100	45482330	5170	5160	5170	5160	62
703	20250304	092000	45162360	5170	5170	5170	5170	0
704	20250304	091900	45162360	5170	5170	5170	5170	0
705	20250304	091800	45162360	5170	5170	5170	5170	121
706	20250304	091700	44536790	5110	5120	5120	5110	157
707	20250304	091600	43732980	5120	5120	5120	5120	54
708	20250304	091500	43456500	5120	5130	5130	5120	146
709	20250304	091400	42708960	5120	5120	5120	5120	160
710	20250304	091300	41889760	5120	5150	5150	5120	110
711	20250304	091200	41326260	5150	5150	5150	5150	110
712	20250304	091100	40759760	5140	5120	5140	5120	1004
713	20250304	091000	35599260	5140	5160	5160	5120	776
714	20250304	090900	31612420	5150	5150	5150	5150	276
715	20250304	090800	30191020	5150	5150	5150	5150	1
716	20250304	090700	30185870	5150	5160	5160	5150	911
717	20250304	090600	25493090	5160	5170	5190	5160	1432
718	20250304	090500	18102830	5190	5200	5200	5190	172
719	20250304	090400	17209860	5190	5220	5220	5190	1345
720	20250304	090300	10217460	5220	5290	5290	5220	31
721	20250304	090200	10055450	5290	5290	5290	5290	515
722	20250304	090100	7331100	5210	5250	5300	5210	101
723	20250304	090000	6800140	5200	5250	5250	5190	1297