KissMeData/246710/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210300	514935352	2970	2970	2970	2970	631
3	20250304	210200	514935352	2970	2970	2970	2970	0
4	20250304	210100	514935352	2970	2970	2970	2970	0
5	20250304	210000	514935352	2970	2970	2970	2970	0
6	20250304	205900	514935352	2970	2970	2970	2970	0
7	20250304	205800	514935352	2970	2970	2970	2970	0
8	20250304	205700	514935352	2970	2970	2970	2970	0
9	20250304	205600	514935352	2970	2970	2970	2970	0
10	20250304	205500	514935352	2970	2970	2970	2970	0
11	20250304	205400	514935352	2970	2970	2970	2970	0
12	20250304	205300	514935352	2970	2970	2970	2970	0
13	20250304	205200	514935352	2970	2970	2970	2970	0
14	20250304	205100	514935352	2970	2970	2970	2970	0
15	20250304	205000	514935352	2970	2970	2970	2970	0
16	20250304	204900	514935352	2970	2970	2970	2970	0
17	20250304	204800	514935352	2970	2970	2970	2970	0
18	20250304	204700	514935352	2970	2970	2970	2970	0
19	20250304	204600	514935352	2970	2970	2970	2970	0
20	20250304	204500	514935352	2970	2970	2970	2970	0
21	20250304	204400	514935352	2970	2970	2970	2970	0
22	20250304	204300	514935352	2970	2970	2970	2970	0
23	20250304	204200	514935352	2970	2970	2970	2970	0
24	20250304	204100	514935352	2970	2970	2970	2970	0
25	20250304	204000	514935352	2970	2970	2970	2970	0
26	20250304	203900	514935352	2970	2970	2970	2970	0
27	20250304	203800	514935352	2970	2970	2970	2970	0
28	20250304	203700	514935352	2970	2970	2970	2970	0
29	20250304	203600	514935352	2970	2970	2970	2970	0
30	20250304	203500	514935352	2970	2970	2970	2970	0
31	20250304	203400	514935352	2970	2970	2970	2970	0
32	20250304	203300	514935352	2970	2970	2970	2970	631
33	20250304	203200	514935352	2970	2970	2970	2970	0
34	20250304	203100	514935352	2970	2970	2970	2970	0
35	20250304	203000	514935352	2970	2970	2970	2970	0
36	20250304	202900	514935352	2970	2970	2970	2970	0
37	20250304	202800	514935352	2970	2970	2970	2970	0
38	20250304	202700	514935352	2970	2970	2970	2970	0
39	20250304	202600	514935352	2970	2970	2970	2970	0
40	20250304	202500	514935352	2970	2970	2970	2970	0
41	20250304	202400	514935352	2970	2970	2970	2970	0
42	20250304	202300	514935352	2970	2970	2970	2970	0
43	20250304	202200	514935352	2970	2970	2970	2970	0
44	20250304	202100	514935352	2970	2970	2970	2970	0
45	20250304	202000	514935352	2970	2970	2970	2970	0
46	20250304	201900	514935352	2970	2970	2970	2970	0
47	20250304	201800	514935352	2970	2970	2970	2970	0
48	20250304	201700	514935352	2970	2970	2970	2970	0
49	20250304	201600	514935352	2970	2970	2970	2970	0
50	20250304	201500	514935352	2970	2970	2970	2970	0
51	20250304	201400	514935352	2970	2970	2970	2970	0
52	20250304	201300	514935352	2970	2970	2970	2970	0
53	20250304	201200	514935352	2970	2970	2970	2970	0
54	20250304	201100	514935352	2970	2970	2970	2970	0
55	20250304	201000	514935352	2970	2970	2970	2970	0
56	20250304	200900	514935352	2970	2970	2970	2970	0
57	20250304	200800	514935352	2970	2970	2970	2970	0
58	20250304	200700	514935352	2970	2970	2970	2970	0
59	20250304	200600	514935352	2970	2970	2970	2970	0
60	20250304	200500	514935352	2970	2970	2970	2970	0
61	20250304	200400	514935352	2970	2970	2970	2970	0
62	20250304	200300	514935352	2970	2970	2970	2970	631
63	20250304	200200	514935352	2970	2970	2970	2970	0
64	20250304	200100	514935352	2970	2970	2970	2970	0
65	20250304	200000	514935352	2970	2970	2970	2970	0
66	20250304	195900	514935352	2970	2970	2970	2970	0
67	20250304	195800	514935352	2970	2970	2970	2970	0
68	20250304	195700	514935352	2970	2970	2970	2970	0
69	20250304	195600	514935352	2970	2970	2970	2970	0
70	20250304	195500	514935352	2970	2970	2970	2970	0
71	20250304	195400	514935352	2970	2970	2970	2970	0
72	20250304	195300	514935352	2970	2970	2970	2970	0
73	20250304	195200	514935352	2970	2970	2970	2970	0
74	20250304	195100	514935352	2970	2970	2970	2970	0
75	20250304	195000	514935352	2970	2970	2970	2970	0
76	20250304	194900	514935352	2970	2970	2970	2970	0
77	20250304	194800	514935352	2970	2970	2970	2970	0
78	20250304	194700	514935352	2970	2970	2970	2970	0
79	20250304	194600	514935352	2970	2970	2970	2970	0
80	20250304	194500	514935352	2970	2970	2970	2970	0
81	20250304	194400	514935352	2970	2970	2970	2970	0
82	20250304	194300	514935352	2970	2970	2970	2970	0
83	20250304	194200	514935352	2970	2970	2970	2970	0
84	20250304	194100	514935352	2970	2970	2970	2970	0
85	20250304	194000	514935352	2970	2970	2970	2970	0
86	20250304	193900	514935352	2970	2970	2970	2970	0
87	20250304	193800	514935352	2970	2970	2970	2970	0
88	20250304	193700	514935352	2970	2970	2970	2970	0
89	20250304	193600	514935352	2970	2970	2970	2970	0
90	20250304	193500	514935352	2970	2970	2970	2970	0
91	20250304	193400	514935352	2970	2970	2970	2970	0
92	20250304	193300	514935352	2970	2970	2970	2970	631
93	20250304	193200	514935352	2970	2970	2970	2970	0
94	20250304	193100	514935352	2970	2970	2970	2970	0
95	20250304	193000	514935352	2970	2970	2970	2970	0
96	20250304	192900	514935352	2970	2970	2970	2970	0
97	20250304	192800	514935352	2970	2970	2970	2970	0
98	20250304	192700	514935352	2970	2970	2970	2970	0
99	20250304	192600	514935352	2970	2970	2970	2970	0
100	20250304	192500	514935352	2970	2970	2970	2970	0
101	20250304	192400	514935352	2970	2970	2970	2970	0
102	20250304	192300	514935352	2970	2970	2970	2970	0
103	20250304	192200	514935352	2970	2970	2970	2970	0
104	20250304	192100	514935352	2970	2970	2970	2970	0
105	20250304	192000	514935352	2970	2970	2970	2970	0
106	20250304	191900	514935352	2970	2970	2970	2970	0
107	20250304	191800	514935352	2970	2970	2970	2970	0
108	20250304	191700	514935352	2970	2970	2970	2970	0
109	20250304	191600	514935352	2970	2970	2970	2970	0
110	20250304	191500	514935352	2970	2970	2970	2970	0
111	20250304	191400	514935352	2970	2970	2970	2970	0
112	20250304	191300	514935352	2970	2970	2970	2970	0
113	20250304	191200	514935352	2970	2970	2970	2970	0
114	20250304	191100	514935352	2970	2970	2970	2970	0
115	20250304	191000	514935352	2970	2970	2970	2970	0
116	20250304	190900	514935352	2970	2970	2970	2970	0
117	20250304	190800	514935352	2970	2970	2970	2970	0
118	20250304	190700	514935352	2970	2970	2970	2970	0
119	20250304	190600	514935352	2970	2970	2970	2970	0
120	20250304	190500	514935352	2970	2970	2970	2970	0
121	20250304	190400	514935352	2970	2970	2970	2970	0
122	20250304	190300	514935352	2970	2970	2970	2970	631
123	20250304	190200	514935352	2970	2970	2970	2970	0
124	20250304	190100	514935352	2970	2970	2970	2970	0
125	20250304	190000	514935352	2970	2970	2970	2970	0
126	20250304	185900	514935352	2970	2970	2970	2970	0
127	20250304	185800	514935352	2970	2970	2970	2970	0
128	20250304	185700	514935352	2970	2970	2970	2970	0
129	20250304	185600	514935352	2970	2970	2970	2970	0
130	20250304	185500	514935352	2970	2970	2970	2970	0
131	20250304	185400	514935352	2970	2970	2970	2970	0
132	20250304	185300	514935352	2970	2970	2970	2970	0
133	20250304	185200	514935352	2970	2970	2970	2970	0
134	20250304	185100	514935352	2970	2970	2970	2970	0
135	20250304	185000	514935352	2970	2970	2970	2970	0
136	20250304	184900	514935352	2970	2970	2970	2970	0
137	20250304	184800	514935352	2970	2970	2970	2970	0
138	20250304	184700	514935352	2970	2970	2970	2970	0
139	20250304	184600	514935352	2970	2970	2970	2970	0
140	20250304	184500	514935352	2970	2970	2970	2970	0
141	20250304	184400	514935352	2970	2970	2970	2970	0
142	20250304	184300	514935352	2970	2970	2970	2970	0
143	20250304	184200	514935352	2970	2970	2970	2970	0
144	20250304	184100	514935352	2970	2970	2970	2970	0
145	20250304	184000	514935352	2970	2970	2970	2970	0
146	20250304	183900	514935352	2970	2970	2970	2970	0
147	20250304	183800	514935352	2970	2970	2970	2970	0
148	20250304	183700	514935352	2970	2970	2970	2970	0
149	20250304	183600	514935352	2970	2970	2970	2970	0
150	20250304	183500	514935352	2970	2970	2970	2970	0
151	20250304	183400	514935352	2970	2970	2970	2970	0
152	20250304	183300	514935352	2970	2970	2970	2970	631
153	20250304	183200	514935352	2970	2970	2970	2970	0
154	20250304	183100	514935352	2970	2970	2970	2970	0
155	20250304	183000	514935352	2970	2970	2970	2970	0
156	20250304	182900	514935352	2970	2970	2970	2970	0
157	20250304	182800	514935352	2970	2970	2970	2970	0
158	20250304	182700	514935352	2970	2970	2970	2970	0
159	20250304	182600	514935352	2970	2970	2970	2970	0
160	20250304	182500	514935352	2970	2970	2970	2970	0
161	20250304	182400	514935352	2970	2970	2970	2970	0
162	20250304	182300	514935352	2970	2970	2970	2970	0
163	20250304	182200	514935352	2970	2970	2970	2970	0
164	20250304	182100	514935352	2970	2970	2970	2970	0
165	20250304	182000	514935352	2970	2970	2970	2970	0
166	20250304	181900	514935352	2970	2970	2970	2970	0
167	20250304	181800	514935352	2970	2970	2970	2970	0
168	20250304	181700	514935352	2970	2970	2970	2970	0
169	20250304	181600	514935352	2970	2970	2970	2970	0
170	20250304	181500	514935352	2970	2970	2970	2970	0
171	20250304	181400	514935352	2970	2970	2970	2970	0
172	20250304	181300	514935352	2970	2970	2970	2970	0
173	20250304	181200	514935352	2970	2970	2970	2970	0
174	20250304	181100	514935352	2970	2970	2970	2970	0
175	20250304	181000	514935352	2970	2970	2970	2970	0
176	20250304	180900	514935352	2970	2970	2970	2970	0
177	20250304	180800	514935352	2970	2970	2970	2970	0
178	20250304	180700	514935352	2970	2970	2970	2970	0
179	20250304	180600	514935352	2970	2970	2970	2970	0
180	20250304	180500	514935352	2970	2970	2970	2970	0
181	20250304	180400	514935352	2970	2970	2970	2970	0
182	20250304	180300	514935352	2970	2970	2970	2970	631
183	20250304	180200	514935352	2970	2970	2970	2970	0
184	20250304	180100	514935352	2970	2970	2970	2970	0
185	20250304	180000	514935352	2970	2970	2970	2970	0
186	20250304	175900	514935352	2970	2970	2970	2970	0
187	20250304	175800	514935352	2970	2970	2970	2970	0
188	20250304	175700	514935352	2970	2970	2970	2970	0
189	20250304	175600	514935352	2970	2970	2970	2970	0
190	20250304	175500	514935352	2970	2970	2970	2970	0
191	20250304	175400	514935352	2970	2970	2970	2970	0
192	20250304	175300	514935352	2970	2970	2970	2970	0
193	20250304	175200	514935352	2970	2970	2970	2970	0
194	20250304	175100	514935352	2970	2970	2970	2970	0
195	20250304	175000	514935352	2970	2970	2970	2970	0
196	20250304	174900	514935352	2970	2970	2970	2970	0
197	20250304	174800	514935352	2970	2970	2970	2970	0
198	20250304	174700	514935352	2970	2970	2970	2970	0
199	20250304	174600	514935352	2970	2970	2970	2970	0
200	20250304	174500	514935352	2970	2970	2970	2970	0
201	20250304	174400	514935352	2970	2970	2970	2970	0
202	20250304	174300	514935352	2970	2970	2970	2970	0
203	20250304	174200	514935352	2970	2970	2970	2970	0
204	20250304	174100	514935352	2970	2970	2970	2970	0
205	20250304	174000	514935352	2970	2970	2970	2970	0
206	20250304	173900	514935352	2970	2970	2970	2970	0
207	20250304	173800	514935352	2970	2970	2970	2970	0
208	20250304	173700	514935352	2970	2970	2970	2970	0
209	20250304	173600	514935352	2970	2970	2970	2970	0
210	20250304	173500	514935352	2970	2970	2970	2970	0
211	20250304	173400	514935352	2970	2970	2970	2970	0
212	20250304	173300	514935352	2970	2970	2970	2970	631
213	20250304	173200	514935352	2970	2970	2970	2970	0
214	20250304	173100	514935352	2970	2970	2970	2970	0
215	20250304	173000	514935352	2970	2970	2970	2970	0
216	20250304	172900	514935352	2970	2970	2970	2970	0
217	20250304	172800	514935352	2970	2970	2970	2970	0
218	20250304	172700	514935352	2970	2970	2970	2970	0
219	20250304	172600	514935352	2970	2970	2970	2970	0
220	20250304	172500	514935352	2970	2970	2970	2970	0
221	20250304	172400	514935352	2970	2970	2970	2970	0
222	20250304	172300	514935352	2970	2970	2970	2970	0
223	20250304	172200	514935352	2970	2970	2970	2970	0
224	20250304	172100	514935352	2970	2970	2970	2970	0
225	20250304	172000	514935352	2970	2970	2970	2970	0
226	20250304	171900	514935352	2970	2970	2970	2970	0
227	20250304	171800	514935352	2970	2970	2970	2970	0
228	20250304	171700	514935352	2970	2970	2970	2970	0
229	20250304	171600	514935352	2970	2970	2970	2970	0
230	20250304	171500	514935352	2970	2970	2970	2970	0
231	20250304	171400	514935352	2970	2970	2970	2970	0
232	20250304	171300	514935352	2970	2970	2970	2970	0
233	20250304	171200	514935352	2970	2970	2970	2970	0
234	20250304	171100	514935352	2970	2970	2970	2970	0
235	20250304	171000	514935352	2970	2970	2970	2970	0
236	20250304	170900	514935352	2970	2970	2970	2970	0
237	20250304	170800	514935352	2970	2970	2970	2970	0
238	20250304	170700	514935352	2970	2970	2970	2970	0
239	20250304	170600	514935352	2970	2970	2970	2970	0
240	20250304	170500	514935352	2970	2970	2970	2970	0
241	20250304	170400	514935352	2970	2970	2970	2970	0
242	20250304	170300	514935352	2970	2970	2970	2970	631
243	20250304	170200	514935352	2970	2970	2970	2970	0
244	20250304	170100	514935352	2970	2970	2970	2970	0
245	20250304	170000	514935352	2970	2970	2970	2970	0
246	20250304	165900	514935352	2970	2970	2970	2970	0
247	20250304	165800	514935352	2970	2970	2970	2970	0
248	20250304	165700	514935352	2970	2970	2970	2970	0
249	20250304	165600	514935352	2970	2970	2970	2970	0
250	20250304	165500	514935352	2970	2970	2970	2970	0
251	20250304	165400	514935352	2970	2970	2970	2970	0
252	20250304	165300	514935352	2970	2970	2970	2970	0
253	20250304	165200	514935352	2970	2970	2970	2970	0
254	20250304	165100	514935352	2970	2970	2970	2970	0
255	20250304	165000	514935352	2970	2970	2970	2970	0
256	20250304	164900	514935352	2970	2970	2970	2970	0
257	20250304	164800	514935352	2970	2970	2970	2970	0
258	20250304	164700	514935352	2970	2970	2970	2970	0
259	20250304	164600	514935352	2970	2970	2970	2970	0
260	20250304	164500	514935352	2970	2970	2970	2970	0
261	20250304	164400	514935352	2970	2970	2970	2970	0
262	20250304	164300	514935352	2970	2970	2970	2970	0
263	20250304	164200	514935352	2970	2970	2970	2970	0
264	20250304	164100	514935352	2970	2970	2970	2970	0
265	20250304	164000	514935352	2970	2970	2970	2970	0
266	20250304	163900	514935352	2970	2970	2970	2970	0
267	20250304	163800	514935352	2970	2970	2970	2970	0
268	20250304	163700	514935352	2970	2970	2970	2970	0
269	20250304	163600	514935352	2970	2970	2970	2970	0
270	20250304	163500	514935352	2970	2970	2970	2970	0
271	20250304	163400	514935352	2970	2970	2970	2970	0
272	20250304	163300	514935352	2970	2970	2970	2970	631
273	20250304	163200	514935352	2970	2970	2970	2970	0
274	20250304	163100	514935352	2970	2970	2970	2970	0
275	20250304	163000	514935352	2970	2970	2970	2970	0
276	20250304	162900	514935352	2970	2970	2970	2970	0
277	20250304	162800	514935352	2970	2970	2970	2970	0
278	20250304	162700	514935352	2970	2970	2970	2970	0
279	20250304	162600	514935352	2970	2970	2970	2970	0
280	20250304	162500	514935352	2970	2970	2970	2970	0
281	20250304	162400	514935352	2970	2970	2970	2970	0
282	20250304	162300	514935352	2970	2970	2970	2970	0
283	20250304	162200	514935352	2970	2970	2970	2970	0
284	20250304	162100	514935352	2970	2970	2970	2970	0
285	20250304	162000	514935352	2970	2970	2970	2970	0
286	20250304	161900	514935352	2970	2970	2970	2970	0
287	20250304	161800	514935352	2970	2970	2970	2970	0
288	20250304	161700	514935352	2970	2970	2970	2970	0
289	20250304	161600	514935352	2970	2970	2970	2970	0
290	20250304	161500	514935352	2970	2970	2970	2970	0
291	20250304	161400	514935352	2970	2970	2970	2970	0
292	20250304	161300	514935352	2970	2970	2970	2970	0
293	20250304	161200	514935352	2970	2970	2970	2970	0
294	20250304	161100	514935352	2970	2970	2970	2970	0
295	20250304	161000	514935352	2970	2970	2970	2970	0
296	20250304	160900	514935352	2970	2970	2970	2970	0
297	20250304	160800	514935352	2970	2970	2970	2970	0
298	20250304	160700	514935352	2970	2970	2970	2970	0
299	20250304	160600	514935352	2970	2970	2970	2970	0
300	20250304	160500	514935352	2970	2970	2970	2970	0
301	20250304	160400	514935352	2970	2970	2970	2970	0
302	20250304	160300	514935352	2970	2970	2970	2970	631
303	20250304	160200	514935352	2970	2970	2970	2970	0
304	20250304	160100	514935352	2970	2970	2970	2970	0
305	20250304	160000	514935352	2970	2970	2970	2970	0
306	20250304	155900	514935352	2970	2970	2970	2970	0
307	20250304	155800	514935352	2970	2970	2970	2970	0
308	20250304	155700	514935352	2970	2970	2970	2970	0
309	20250304	155600	514935352	2970	2970	2970	2970	0
310	20250304	155500	514935352	2970	2970	2970	2970	0
311	20250304	155400	514935352	2970	2970	2970	2970	0
312	20250304	155300	514935352	2970	2970	2970	2970	0
313	20250304	155200	514935352	2970	2970	2970	2970	0
314	20250304	155100	514935352	2970	2970	2970	2970	0
315	20250304	155000	514935352	2970	2970	2970	2970	0
316	20250304	154900	514935352	2970	2970	2970	2970	0
317	20250304	154800	514935352	2970	2970	2970	2970	0
318	20250304	154700	514935352	2970	2970	2970	2970	0
319	20250304	154600	514935352	2970	2970	2970	2970	0
320	20250304	154500	514935352	2970	2970	2970	2970	0
321	20250304	154400	514935352	2970	2970	2970	2970	0
322	20250304	154300	514935352	2970	2970	2970	2970	0
323	20250304	154200	514935352	2970	2970	2970	2970	0
324	20250304	154100	514935352	2970	2970	2970	2970	0
325	20250304	154000	514935352	2970	2970	2970	2970	0
326	20250304	153900	514935352	2970	2970	2970	2970	0
327	20250304	153800	514935352	2970	2970	2970	2970	0
328	20250304	153700	514935352	2970	2970	2970	2970	0
329	20250304	153600	514935352	2970	2970	2970	2970	0
330	20250304	153500	514935352	2970	2970	2970	2970	0
331	20250304	153400	514935352	2970	2970	2970	2970	0
332	20250304	153300	514935352	2970	2970	2970	2970	631
333	20250304	153200	514935352	2970	2970	2970	2970	0
334	20250304	153100	514935352	2970	2970	2970	2970	0
335	20250304	153000	514935352	2970	2970	2970	2970	631
336	20250304	152900	513061282	2970	2970	2970	2970	0
337	20250304	152800	513061282	2970	2970	2970	2970	0
338	20250304	152700	513061282	2970	2970	2970	2970	0
339	20250304	152600	513061282	2970	2970	2970	2970	0
340	20250304	152500	513061282	2970	2970	2970	2970	0
341	20250304	152400	513061282	2970	2970	2970	2970	0
342	20250304	152300	513061282	2970	2970	2970	2970	0
343	20250304	152200	513061282	2970	2970	2970	2970	0
344	20250304	152100	513061282	2970	2970	2970	2970	0
345	20250304	152000	513061282	2970	2970	2970	2970	0
346	20250304	151900	513061282	2970	2990	2990	2970	209
347	20250304	151800	512440192	2990	2990	2990	2970	108
348	20250304	151700	512118872	2975	2980	2990	2975	441
349	20250304	151600	510805572	2980	2985	2985	2980	311
350	20250304	151500	509878747	2985	2980	2985	2980	111
351	20250304	151400	509547762	2980	2985	2985	2980	113
352	20250304	151300	509211017	2980	2990	2990	2980	348
353	20250304	151200	508173957	2985	2985	2985	2985	12
354	20250304	151100	508138137	2995	3005	3005	2985	80
355	20250304	151000	507899127	3005	2980	3005	2980	385
356	20250304	150900	506748272	3005	2975	3005	2975	269
357	20250304	150800	505947087	2980	2980	2980	2975	89
358	20250304	150700	505682217	2975	2980	2980	2975	152
359	20250304	150600	505229547	2970	2970	2970	2970	15
360	20250304	150500	505184997	2970	3015	3045	2970	969
361	20250304	150400	502258412	3005	2950	3030	2920	9280
362	20250304	150300	474862317	2950	2955	2955	2950	85
363	20250304	150200	474611257	2985	2955	2985	2955	75
364	20250304	150100	474389482	3000	3000	3000	3000	0
365	20250304	150000	474389482	3000	2925	3005	2920	2494
366	20250304	145900	467054142	2910	2920	2920	2910	1230
367	20250304	145800	463468437	2920	2910	2920	2910	163
368	20250304	145700	462993262	2905	2905	2905	2905	117
369	20250304	145600	462653377	2905	2915	2920	2905	376
370	20250304	145500	461558397	2905	2905	2920	2905	589
371	20250304	145400	459844027	2910	2910	2910	2905	150
372	20250304	145300	459407952	2910	2915	2915	2910	137
373	20250304	145200	459009232	2910	2915	2935	2910	236
374	20250304	145100	458321437	2935	2915	2945	2915	93
375	20250304	145000	458050202	2945	2925	2995	2915	1677
376	20250304	144900	453107197	2905	2910	2925	2905	1313
377	20250304	144800	449289527	2915	2920	2920	2910	299
378	20250304	144700	448417672	2925	2915	2925	2915	107
379	20250304	144600	448105432	2910	2920	2925	2910	369
380	20250304	144500	447030347	2920	2910	2920	2910	234
381	20250304	144400	446348657	2920	2925	2925	2910	91
382	20250304	144300	446083797	2910	2920	2920	2910	470
383	20250304	144200	444714727	2920	2905	2920	2905	370
384	20250304	144100	443638326	2905	2910	2910	2905	259
385	20250304	144000	442885401	2910	2905	2910	2905	373
386	20250304	143900	441800996	2905	2905	2910	2900	281
387	20250304	143800	440984656	2900	2905	2905	2900	814
388	20250304	143700	438623256	2905	2915	2915	2905	883
389	20250304	143600	436053706	2920	2915	2920	2910	653
390	20250304	143500	434152531	2920	2915	2920	2915	131
391	20250304	143400	433770656	2925	2925	2925	2905	488
392	20250304	143300	432348441	2910	2915	2945	2905	2627
393	20250304	143200	424704736	2920	2930	2935	2920	3308
394	20250304	143100	415021991	2935	2935	2935	2935	72
395	20250304	143000	414810671	2930	2940	2940	2930	764
396	20250304	142900	412567436	2945	2945	2945	2935	155
397	20250304	142800	412111981	2945	2935	2945	2930	409
398	20250304	142700	410910141	2930	2935	2935	2930	261
399	20250304	142600	410144706	2945	2940	2945	2940	931
400	20250304	142500	407406411	2935	2930	2935	2930	327
401	20250304	142400	406448016	2930	2925	2930	2925	358
402	20250304	142300	405400006	2930	2930	2930	2925	131
403	20250304	142200	405016691	2925	2930	2935	2920	2872
404	20250304	142100	396614716	2930	2935	2935	2930	1079
405	20250304	142000	393452106	2940	2945	2947	2940	1329
406	20250304	141900	389543342	2945	2945	2945	2945	286
407	20250304	141800	388701072	2945	2960	2960	2945	117
408	20250304	141700	388356067	2965	2947	2965	2947	345
409	20250304	141600	387337670	2945	2945	2945	2945	238
410	20250304	141500	386636760	2945	2965	2970	2945	5508
411	20250304	141400	370375540	2970	2975	2975	2970	163
412	20250304	141300	369891070	2975	2980	2980	2975	274
413	20250304	141200	369075895	2985	2980	2985	2975	854
414	20250304	141100	366530465	2985	2985	2990	2985	1376
415	20250304	141000	362422090	2990	2987	2990	2985	89
416	20250304	140900	362156235	2987	2985	2990	2985	550
417	20250304	140800	360512640	2985	2987	2987	2985	153
418	20250304	140700	360055735	2990	2985	2990	2985	174
419	20250304	140600	359536140	2990	2990	2995	2990	1805
420	20250304	140500	354138050	2990	2995	2995	2990	608
421	20250304	140400	352318245	2995	3000	3000	2995	152
422	20250304	140300	351862855	3000	3000	3000	3000	219
423	20250304	140200	351205855	3000	3000	3000	3000	212
424	20250304	140100	350569855	3000	3000	3005	3000	156
425	20250304	140000	350101680	3010	3000	3010	3000	406
426	20250304	135900	348882120	3000	2990	3000	2990	751
427	20250304	135800	346630365	2990	2995	2995	2990	237
428	20250304	135700	345921485	2995	2990	2995	2990	330
429	20250304	135600	344933885	2990	2990	2992	2990	461
430	20250304	135500	343555295	2990	2990	2990	2990	173
431	20250304	135400	343038025	2990	2990	2995	2985	262
432	20250304	135300	342254545	2995	2985	2995	2985	1088
433	20250304	135200	339002430	2990	2990	2990	2985	896
434	20250304	135100	336323640	2990	2990	2990	2990	166
435	20250304	135000	335827300	2990	2995	2995	2990	146
436	20250304	134900	335390750	2990	2990	2995	2990	1184
437	20250304	134800	331850580	2990	3000	3000	2990	2703
438	20250304	134700	323766255	2995	2990	2995	2990	337
439	20250304	134600	322758175	2990	3000	3000	2990	1610
440	20250304	134500	317931905	3000	3000	3000	2990	2080
441	20250304	134400	311698440	2995	2995	2995	2995	193
442	20250304	134300	311120405	3000	2995	3000	2995	5286
443	20250304	134200	295287670	2995	3010	3010	2995	10438
444	20250304	134100	263957495	3010	3010	3015	3010	327
445	20250304	134000	262972960	3010	3015	3015	3010	360
446	20250304	133900	261888860	3010	3010	3010	3010	184
447	20250304	133800	261335020	3010	3015	3015	3010	191
448	20250304	133700	260759905	3010	3010	3010	3010	272
449	20250304	133600	259941185	3010	3010	3010	3010	172
450	20250304	133500	259423465	3010	3020	3020	3010	114
451	20250304	133400	259079620	3020	3010	3020	3010	297
452	20250304	133300	258185130	3015	3020	3020	3015	232
453	20250304	133200	257485150	3020	3015	3020	3015	300
454	20250304	133100	256580150	3015	3015	3015	3015	208
455	20250304	133000	255953030	3015	3015	3015	3015	324
456	20250304	132900	254976170	3015	3015	3015	3015	120
457	20250304	132800	254614370	3015	3015	3015	3015	141
458	20250304	132700	254189255	3015	3015	3015	3015	271
459	20250304	132600	253372190	3015	3020	3025	3015	210
460	20250304	132500	252738385	3020	3025	3030	3020	102
461	20250304	132400	252430080	3030	3025	3030	3020	210
462	20250304	132300	251795520	3025	3015	3025	3015	848
463	20250304	132200	249235665	3015	3015	3015	3015	164
464	20250304	132100	248741205	3015	3015	3015	3015	215
465	20250304	132000	248092980	3015	3015	3015	3015	192
466	20250304	131900	247514100	3015	3020	3020	3015	130
467	20250304	131800	247122130	3015	3015	3015	3015	210
468	20250304	131700	246488980	3015	3020	3020	3015	118
469	20250304	131600	246132870	3020	3020	3020	3020	191
470	20250304	131500	245556050	3020	3025	3025	3020	346
471	20250304	131400	244511020	3025	3020	3025	3020	408
472	20250304	131300	243277175	3020	3020	3020	3020	239
473	20250304	131200	242555395	3020	3020	3020	3020	328
474	20250304	131100	241564835	3015	3020	3020	3015	253
475	20250304	131000	240801785	3020	3015	3020	3015	151
476	20250304	130900	240346240	3015	3015	3015	3015	235
477	20250304	130800	239637715	3020	3020	3020	3020	131
478	20250304	130700	239242095	3020	3020	3020	3020	403
479	20250304	130600	238025035	3015	3015	3015	3015	142
480	20250304	130500	237596905	3015	3020	3020	3015	194
481	20250304	130400	237011985	3020	3020	3020	3020	497
482	20250304	130300	235511045	3020	3020	3020	3020	236
483	20250304	130200	234798325	3020	3020	3020	3020	220
484	20250304	130100	234133925	3020	3020	3025	3020	178
485	20250304	130000	233596325	3025	3020	3025	3020	127
486	20250304	125900	233212775	3020	3020	3020	3020	262
487	20250304	125800	232421535	3020	3020	3020	3020	190
488	20250304	125700	231847735	3020	3025	3025	3020	102
489	20250304	125600	231539675	3020	3025	3025	3020	349
490	20250304	125500	230485690	3020	3025	3025	3020	151
491	20250304	125400	230028925	3025	3020	3025	3020	680
492	20250304	125300	227972985	3020	3020	3020	3020	192
493	20250304	125200	227393145	3020	3035	3035	3020	86
494	20250304	125100	227133130	3025	3025	3025	3025	70
495	20250304	125000	226921380	3025	3020	3025	3020	339
496	20250304	124900	225896950	3020	3020	3020	3020	314
497	20250304	124800	224948670	3020	3020	3020	3020	192
498	20250304	124700	224368830	3025	3025	3025	3025	142
499	20250304	124600	223939280	3025	3025	3025	3025	181
500	20250304	124500	223391755	3025	3025	3025	3025	270
501	20250304	124400	222575005	3025	3025	3025	3025	21
502	20250304	124300	222511480	3030	3030	3030	3030	635
503	20250304	124200	220587430	3030	3030	3030	3030	174
504	20250304	124100	220060210	3030	3030	3030	3030	387
505	20250304	124000	218887600	3030	3030	3030	3030	165
506	20250304	123900	218387650	3045	3040	3045	3040	51
507	20250304	123800	218232565	3045	3045	3045	3045	716
508	20250304	123700	216052345	3050	3045	3050	3045	111
509	20250304	123600	215714140	3050	3055	3055	3050	25
510	20250304	123500	215637875	3050	3045	3050	3045	49
511	20250304	123400	215488560	3045	3050	3050	3045	200
512	20250304	123300	214879005	3050	3055	3055	3050	49
513	20250304	123200	214729550	3055	3055	3055	3055	0
514	20250304	123100	214729550	3055	3035	3055	3025	2571
515	20250304	123000	206904245	3025	3025	3025	3025	184
516	20250304	122900	206347645	3025	3025	3025	3025	22
517	20250304	122800	206281095	3025	3025	3025	3025	70
518	20250304	122700	206069345	3030	3025	3030	3025	56
519	20250304	122600	205899790	3025	3025	3025	3025	150
520	20250304	122500	205446040	3025	3025	3025	3025	69
521	20250304	122400	205237315	3025	3025	3025	3025	64
522	20250304	122300	205043715	3025	3030	3030	3025	127
523	20250304	122200	204659040	3030	3030	3030	3030	41
524	20250304	122100	204534810	3030	3030	3030	3030	93
525	20250304	122000	204253020	3030	3030	3030	3030	64
526	20250304	121900	204059100	3030	3030	3030	3030	480
527	20250304	121800	202604700	3030	3030	3030	3030	247
528	20250304	121700	201856290	3030	3030	3030	3030	0
529	20250304	121600	201856290	3030	3030	3030	3030	70
530	20250304	121500	201644190	3030	3035	3035	3030	765
531	20250304	121400	199322765	3035	3035	3035	3035	30
532	20250304	121300	199231715	3035	3035	3035	3035	70
533	20250304	121200	199019265	3035	3035	3035	3035	94
534	20250304	121100	198733975	3035	3035	3035	3035	156
535	20250304	121000	198260515	3035	3035	3035	3035	182
536	20250304	120900	197708145	3035	3035	3035	3035	136
537	20250304	120800	197295385	3040	3035	3040	3035	41
538	20250304	120700	197170865	3035	3035	3035	3035	259
539	20250304	120600	196384800	3040	3045	3045	3040	2109
540	20250304	120500	189972395	3045	3045	3045	3045	73
541	20250304	120400	189750110	3045	3045	3045	3045	21
542	20250304	120300	189686165	3045	3045	3045	3045	152
543	20250304	120200	189223325	3045	3045	3045	3045	49
544	20250304	120100	189074120	3045	3045	3045	3045	98
545	20250304	120000	188775710	3060	3045	3060	3045	86
546	20250304	115900	188513795	3045	3050	3050	3045	2110
547	20250304	115800	182078845	3055	3045	3095	3045	830
548	20250304	115700	179541170	3045	3035	3045	3035	148
549	20250304	115600	179090880	3035	3035	3035	3035	194
550	20250304	115500	178502090	3030	3030	3030	3030	0
551	20250304	115400	178502090	3030	3030	3030	3025	97
552	20250304	115300	178208320	3030	3030	3030	3030	123
553	20250304	115200	177835630	3030	3030	3030	3030	125
554	20250304	115100	177456880	3040	3030	3040	3030	163
555	20250304	115000	176962750	3030	3030	3030	3020	145
556	20250304	114900	176524435	3025	3025	3025	3025	960
557	20250304	114800	173620435	3025	3025	3025	3025	22
558	20250304	114700	173553885	3030	3030	3030	3025	140
559	20250304	114600	173130035	3030	3030	3030	3030	27
560	20250304	114500	173048225	3020	3015	3020	3010	205
561	20250304	114400	172430150	3015	3020	3020	3015	1147
562	20250304	114300	168966305	3020	3025	3025	3020	58
563	20250304	114200	168791060	3025	3025	3025	3025	21
564	20250304	114100	168727535	3020	3025	3025	3020	199
565	20250304	114000	168126310	3025	3025	3025	3025	0
566	20250304	113900	168126310	3025	3025	3025	3020	89
567	20250304	113800	167857220	3025	3020	3025	3020	75
568	20250304	113700	167630480	3025	3025	3025	3025	146
569	20250304	113600	167188830	3030	3030	3030	3030	55
570	20250304	113500	167022180	3025	3025	3025	3025	41
571	20250304	113400	166898155	3020	3025	3030	3020	152
572	20250304	113300	166438590	3025	3025	3025	3020	149
573	20250304	113200	165987980	3020	3020	3020	3020	0
574	20250304	113100	165987980	3020	3030	3030	3020	158
575	20250304	113000	165510180	3020	3030	3030	3020	119
576	20250304	112900	165150065	3030	3035	3035	3030	44
577	20250304	112800	165016735	3025	3020	3030	3020	147
578	20250304	112700	164572230	3025	3025	3025	3025	20
579	20250304	112600	164511730	3025	3060	3065	3025	385
580	20250304	112500	163339905	3050	3010	3050	3010	893
581	20250304	112400	160645350	3015	3010	3015	3010	91
582	20250304	112300	160371310	3015	3010	3015	3010	26
583	20250304	112200	160293025	3015	3015	3020	3015	104
584	20250304	112100	159979345	3020	3020	3020	3020	42
585	20250304	112000	159852505	3015	3015	3015	3015	73
586	20250304	111900	159632410	3015	3010	3015	3010	127
587	20250304	111800	159249855	3010	3010	3010	3010	625
588	20250304	111700	157368605	3015	3015	3015	3015	70
589	20250304	111600	157157555	3015	3015	3015	3015	24
590	20250304	111500	157085195	3010	3010	3015	3010	109
591	20250304	111400	156757060	3015	3015	3015	3015	393
592	20250304	111300	155572165	3015	3015	3015	3015	0
593	20250304	111200	155572165	3015	3015	3015	3015	117
594	20250304	111100	155219410	3015	3015	3015	3015	147
595	20250304	111000	154776205	3015	3015	3015	3015	0
596	20250304	110900	154776205	3015	3015	3015	3015	188
597	20250304	110800	154209385	3015	3015	3015	3015	29
598	20250304	110700	154121950	3015	3015	3015	3015	209
599	20250304	110600	153491815	3020	3020	3020	3020	428
600	20250304	110500	152199255	3020	3020	3020	3020	66
601	20250304	110400	151999935	3020	3020	3020	3020	24
602	20250304	110300	151927455	3025	3025	3025	3025	99
603	20250304	110200	151627980	3025	3025	3025	3025	23
604	20250304	110100	151558405	3025	3025	3025	3025	62
605	20250304	110000	151370855	3025	3020	3025	3020	129
606	20250304	105900	150981130	3020	3030	3030	3020	701
607	20250304	105800	148862780	3040	3040	3040	3040	0
608	20250304	105700	148862780	3040	3025	3040	3025	99
609	20250304	105600	148562855	3040	3045	3050	3040	59
610	20250304	105500	148383330	3035	3035	3035	3035	0
611	20250304	105400	148383330	3035	3020	3035	3020	174
612	20250304	105300	147856420	3020	3015	3025	3015	331
613	20250304	105200	146856290	3020	3020	3020	3020	12
614	20250304	105100	146820050	3020	3020	3020	3020	24
615	20250304	105000	146747570	3020	3020	3020	3020	132
616	20250304	104900	146348930	3020	3020	3020	3020	24
617	20250304	104800	146276450	3025	3025	3030	3025	102
618	20250304	104700	145967895	3025	3020	3025	3020	168
619	20250304	104600	145460530	3015	3015	3015	3015	71
620	20250304	104500	145246465	3020	3020	3020	3020	0
621	20250304	104400	145246465	3020	3020	3020	3020	155
622	20250304	104300	144778365	3020	3020	3020	3020	71
623	20250304	104200	144563945	3020	3020	3020	3020	25
624	20250304	104100	144488445	3020	3025	3025	3020	140
625	20250304	104000	144065405	3020	3020	3020	3020	47
626	20250304	103900	143923465	3020	3020	3020	3020	169
627	20250304	103800	143413085	3020	3020	3020	3020	69
628	20250304	103700	143204705	3020	3020	3020	3020	167
629	20250304	103600	142700365	3020	3020	3025	3020	862
630	20250304	103500	140096970	3025	3015	3025	3015	140
631	20250304	103400	139674170	3020	3020	3020	3020	42
632	20250304	103300	139547330	3015	3015	3015	3015	1377
633	20250304	103200	135395675	3015	3015	3015	3015	68
634	20250304	103100	135190655	3015	3015	3015	3015	112
635	20250304	103000	134852975	3015	3015	3015	3015	44
636	20250304	102900	134720315	3015	3030	3030	3015	1877
637	20250304	102800	129052285	3020	3025	3025	3020	166
638	20250304	102700	128550580	3025	3025	3025	3025	25
639	20250304	102600	128474955	3055	3055	3055	3055	0
640	20250304	102500	128474955	3055	3050	3055	3035	72
641	20250304	102400	128256400	3030	3025	3030	3025	155
642	20250304	102300	127787440	3020	3020	3020	3015	435
643	20250304	102200	126474650	3020	3025	3025	3020	123
644	20250304	102100	126102910	3030	3025	3030	3020	3222
645	20250304	102000	116371355	3025	3025	3025	3025	41
646	20250304	101900	116247330	3025	3020	3025	3020	223
647	20250304	101800	115573240	3020	3025	3025	3020	113
648	20250304	101700	115231835	3020	3015	3020	3015	48
649	20250304	101600	115086990	3025	3015	3025	3015	112
650	20250304	101500	114749090	3020	3020	3020	3020	24
651	20250304	101400	114676610	3020	3025	3025	3020	1209
652	20250304	101300	111020005	3020	3010	3020	3010	165
653	20250304	101200	110522740	3015	3015	3020	3015	1589
654	20250304	101100	105726350	3020	3020	3020	3020	93
655	20250304	101000	105445490	3020	3020	3020	3020	256
656	20250304	100900	104672370	3020	3020	3020	3015	135
657	20250304	100800	104265015	3020	3020	3020	3020	3
658	20250304	100700	104255955	3020	3030	3040	3020	392
659	20250304	100600	103068750	3030	3035	3035	3030	97
660	20250304	100500	102774705	3045	3045	3045	3045	0
661	20250304	100400	102774705	3045	3040	3045	3035	2921
662	20250304	100300	93896115	3045	3040	3045	3040	245
663	20250304	100200	93151195	3045	3045	3045	3045	4
664	20250304	100100	93139015	3040	3050	3050	3040	824
665	20250304	100000	90626035	3050	3050	3050	3050	101
666	20250304	095900	90317985	3055	3065	3065	3055	76
667	20250304	095800	90085795	3055	3050	3055	3050	120
668	20250304	095700	89719405	3055	3060	3060	3050	71
669	20250304	095600	89502840	3055	3055	3055	3055	42
670	20250304	095500	89374530	3065	3055	3065	3055	50
671	20250304	095400	89221670	3050	3050	3055	3050	136
672	20250304	095300	88806855	3050	3050	3050	3050	22
673	20250304	095200	88739755	3050	3050	3050	3050	201
674	20250304	095100	88126705	3040	3040	3040	3040	69
675	20250304	095000	87916945	3065	3065	3065	3065	10
676	20250304	094900	87886295	3055	3030	3055	3030	161
677	20250304	094800	87396570	3030	3030	3030	3030	124
678	20250304	094700	87020850	3025	3015	3025	3015	221
679	20250304	094600	86352745	3010	3005	3010	3005	290
680	20250304	094500	85479955	3000	3005	3005	3000	44
681	20250304	094400	85347855	3005	3010	3010	3005	233
682	20250304	094300	84647420	3010	3010	3010	3010	202
683	20250304	094200	84039400	3010	3010	3010	3000	3908
684	20250304	094100	72305110	3015	3020	3020	3015	1104
685	20250304	094000	68974695	3020	3020	3020	3020	23
686	20250304	093900	68905235	3020	3020	3020	3020	72
687	20250304	093800	68687795	3020	3020	3020	3020	96
688	20250304	093700	68397875	3025	3025	3025	3025	409
689	20250304	093600	67160650	3030	3025	3030	3025	25
690	20250304	093500	67085020	3025	3025	3025	3025	69
691	20250304	093400	66876295	3025	3025	3025	3025	126
692	20250304	093300	66495145	3020	3020	3020	3020	177
693	20250304	093200	65960605	3020	3020	3020	3020	97
694	20250304	093100	65667665	3025	3035	3035	3020	566
695	20250304	093000	63953550	3035	3030	3035	3030	542
696	20250304	092900	62310880	3030	3030	3035	3030	223
697	20250304	092800	61635185	3030	3035	3035	3030	36
698	20250304	092700	61526060	3040	3040	3040	3040	0
699	20250304	092600	61526060	3040	3045	3045	3040	823
700	20250304	092500	59024135	3040	3050	3050	3040	97
701	20250304	092400	58729175	3040	3040	3040	3040	155
702	20250304	092300	58257975	3040	3050	3050	3040	663
703	20250304	092200	56238830	3055	3060	3060	3055	171
704	20250304	092100	55716415	3060	3060	3060	3060	3
705	20250304	092000	55707235	3060	3060	3060	3060	22
706	20250304	091900	55639915	3055	3040	3060	3040	286
707	20250304	091800	54767965	3035	3065	3065	3035	115
708	20250304	091700	54418485	3035	3035	3035	3035	0
709	20250304	091600	54418485	3035	3050	3060	3035	1310
710	20250304	091500	50430730	3050	3040	3050	3040	53
711	20250304	091400	50269600	3040	3025	3040	3005	1911
712	20250304	091300	44505775	3040	3035	3040	3000	4234
713	20250304	091200	31726280	3030	3030	3035	3020	1988
714	20250304	091100	25703820	3030	3050	3050	3030	1642
715	20250304	091000	20702860	3060	3055	3060	3055	319
716	20250304	090900	19728210	3055	3070	3070	3055	339
717	20250304	090800	18687795	3050	3080	3100	3050	1400
718	20250304	090700	14399415	3080	3100	3100	3080	1566
719	20250304	090600	9566565	3110	3115	3115	3105	551
720	20250304	090500	7854630	3120	3120	3120	3120	20
721	20250304	090400	7792230	3120	3135	3135	3120	45
722	20250304	090300	7651800	3140	3165	3165	3140	561
723	20250304	090200	5883165	3200	3160	3200	3160	251
724	20250304	090100	5080005	3200	3195	3200	3195	1143
725	20250304	090000	1428115	3190	3155	3190	3155	449