KissMeData/099390/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201400	70032415	5470	5470	5470	5470	1249
3	20250305	201300	70032415	5470	5470	5470	5470	0
4	20250305	201200	70032415	5470	5470	5470	5470	0
5	20250305	201100	70032415	5470	5470	5470	5470	0
6	20250305	201000	70032415	5470	5470	5470	5470	0
7	20250305	200900	70032415	5470	5470	5470	5470	0
8	20250305	200800	70032415	5470	5470	5470	5470	0
9	20250305	200700	70032415	5470	5470	5470	5470	0
10	20250305	200600	70032415	5470	5470	5470	5470	0
11	20250305	200500	70032415	5470	5470	5470	5470	0
12	20250305	200400	70032415	5470	5470	5470	5470	0
13	20250305	200300	70032415	5470	5470	5470	5470	0
14	20250305	200200	70032415	5470	5470	5470	5470	0
15	20250305	200100	70032415	5470	5470	5470	5470	0
16	20250305	200000	70032415	5470	5470	5470	5470	0
17	20250305	195900	70032415	5470	5470	5470	5470	0
18	20250305	195800	70032415	5470	5470	5470	5470	0
19	20250305	195700	70032415	5470	5470	5470	5470	0
20	20250305	195600	70032415	5470	5470	5470	5470	0
21	20250305	195500	70032415	5470	5470	5470	5470	0
22	20250305	195400	70032415	5470	5470	5470	5470	0
23	20250305	195300	70032415	5470	5470	5470	5470	0
24	20250305	195200	70032415	5470	5470	5470	5470	0
25	20250305	195100	70032415	5470	5470	5470	5470	0
26	20250305	195000	70032415	5470	5470	5470	5470	0
27	20250305	194900	70032415	5470	5470	5470	5470	0
28	20250305	194800	70032415	5470	5470	5470	5470	0
29	20250305	194700	70032415	5470	5470	5470	5470	0
30	20250305	194600	70032415	5470	5470	5470	5470	0
31	20250305	194500	70032415	5470	5470	5470	5470	0
32	20250305	194400	70032415	5470	5470	5470	5470	1249
33	20250305	194300	70032415	5470	5470	5470	5470	0
34	20250305	194200	70032415	5470	5470	5470	5470	0
35	20250305	194100	70032415	5470	5470	5470	5470	0
36	20250305	194000	70032415	5470	5470	5470	5470	0
37	20250305	193900	70032415	5470	5470	5470	5470	0
38	20250305	193800	70032415	5470	5470	5470	5470	0
39	20250305	193700	70032415	5470	5470	5470	5470	0
40	20250305	193600	70032415	5470	5470	5470	5470	0
41	20250305	193500	70032415	5470	5470	5470	5470	0
42	20250305	193400	70032415	5470	5470	5470	5470	0
43	20250305	193300	70032415	5470	5470	5470	5470	0
44	20250305	193200	70032415	5470	5470	5470	5470	0
45	20250305	193100	70032415	5470	5470	5470	5470	0
46	20250305	193000	70032415	5470	5470	5470	5470	0
47	20250305	192900	70032415	5470	5470	5470	5470	0
48	20250305	192800	70032415	5470	5470	5470	5470	0
49	20250305	192700	70032415	5470	5470	5470	5470	0
50	20250305	192600	70032415	5470	5470	5470	5470	0
51	20250305	192500	70032415	5470	5470	5470	5470	0
52	20250305	192400	70032415	5470	5470	5470	5470	0
53	20250305	192300	70032415	5470	5470	5470	5470	0
54	20250305	192200	70032415	5470	5470	5470	5470	0
55	20250305	192100	70032415	5470	5470	5470	5470	0
56	20250305	192000	70032415	5470	5470	5470	5470	0
57	20250305	191900	70032415	5470	5470	5470	5470	0
58	20250305	191800	70032415	5470	5470	5470	5470	0
59	20250305	191700	70032415	5470	5470	5470	5470	0
60	20250305	191600	70032415	5470	5470	5470	5470	0
61	20250305	191500	70032415	5470	5470	5470	5470	0
62	20250305	191400	70032415	5470	5470	5470	5470	1249
63	20250305	191300	70032415	5470	5470	5470	5470	0
64	20250305	191200	70032415	5470	5470	5470	5470	0
65	20250305	191100	70032415	5470	5470	5470	5470	0
66	20250305	191000	70032415	5470	5470	5470	5470	0
67	20250305	190900	70032415	5470	5470	5470	5470	0
68	20250305	190800	70032415	5470	5470	5470	5470	0
69	20250305	190700	70032415	5470	5470	5470	5470	0
70	20250305	190600	70032415	5470	5470	5470	5470	0
71	20250305	190500	70032415	5470	5470	5470	5470	0
72	20250305	190400	70032415	5470	5470	5470	5470	0
73	20250305	190300	70032415	5470	5470	5470	5470	0
74	20250305	190200	70032415	5470	5470	5470	5470	0
75	20250305	190100	70032415	5470	5470	5470	5470	0
76	20250305	190000	70032415	5470	5470	5470	5470	0
77	20250305	185900	70032415	5470	5470	5470	5470	0
78	20250305	185800	70032415	5470	5470	5470	5470	0
79	20250305	185700	70032415	5470	5470	5470	5470	0
80	20250305	185600	70032415	5470	5470	5470	5470	0
81	20250305	185500	70032415	5470	5470	5470	5470	0
82	20250305	185400	70032415	5470	5470	5470	5470	0
83	20250305	185300	70032415	5470	5470	5470	5470	0
84	20250305	185200	70032415	5470	5470	5470	5470	0
85	20250305	185100	70032415	5470	5470	5470	5470	0
86	20250305	185000	70032415	5470	5470	5470	5470	0
87	20250305	184900	70032415	5470	5470	5470	5470	0
88	20250305	184800	70032415	5470	5470	5470	5470	0
89	20250305	184700	70032415	5470	5470	5470	5470	0
90	20250305	184600	70032415	5470	5470	5470	5470	0
91	20250305	184500	70032415	5470	5470	5470	5470	0
92	20250305	184400	70032415	5470	5470	5470	5470	1249
93	20250305	184300	70032415	5470	5470	5470	5470	0
94	20250305	184200	70032415	5470	5470	5470	5470	0
95	20250305	184100	70032415	5470	5470	5470	5470	0
96	20250305	184000	70032415	5470	5470	5470	5470	0
97	20250305	183900	70032415	5470	5470	5470	5470	0
98	20250305	183800	70032415	5470	5470	5470	5470	0
99	20250305	183700	70032415	5470	5470	5470	5470	0
100	20250305	183600	70032415	5470	5470	5470	5470	0
101	20250305	183500	70032415	5470	5470	5470	5470	0
102	20250305	183400	70032415	5470	5470	5470	5470	0
103	20250305	183300	70032415	5470	5470	5470	5470	0
104	20250305	183200	70032415	5470	5470	5470	5470	0
105	20250305	183100	70032415	5470	5470	5470	5470	0
106	20250305	183000	70032415	5470	5470	5470	5470	0
107	20250305	182900	70032415	5470	5470	5470	5470	0
108	20250305	182800	70032415	5470	5470	5470	5470	0
109	20250305	182700	70032415	5470	5470	5470	5470	0
110	20250305	182600	70032415	5470	5470	5470	5470	0
111	20250305	182500	70032415	5470	5470	5470	5470	0
112	20250305	182400	70032415	5470	5470	5470	5470	0
113	20250305	182300	70032415	5470	5470	5470	5470	0
114	20250305	182200	70032415	5470	5470	5470	5470	0
115	20250305	182100	70032415	5470	5470	5470	5470	0
116	20250305	182000	70032415	5470	5470	5470	5470	0
117	20250305	181900	70032415	5470	5470	5470	5470	0
118	20250305	181800	70032415	5470	5470	5470	5470	0
119	20250305	181700	70032415	5470	5470	5470	5470	0
120	20250305	181600	70032415	5470	5470	5470	5470	0
121	20250305	181500	70032415	5470	5470	5470	5470	0
122	20250305	181400	70032415	5470	5470	5470	5470	1249
123	20250305	181300	70032415	5470	5470	5470	5470	0
124	20250305	181200	70032415	5470	5470	5470	5470	0
125	20250305	181100	70032415	5470	5470	5470	5470	0
126	20250305	181000	70032415	5470	5470	5470	5470	0
127	20250305	180900	70032415	5470	5470	5470	5470	0
128	20250305	180800	70032415	5470	5470	5470	5470	0
129	20250305	180700	70032415	5470	5470	5470	5470	0
130	20250305	180600	70032415	5470	5470	5470	5470	0
131	20250305	180500	70032415	5470	5470	5470	5470	0
132	20250305	180400	70032415	5470	5470	5470	5470	0
133	20250305	180300	70032415	5470	5470	5470	5470	0
134	20250305	180200	70032415	5470	5470	5470	5470	0
135	20250305	180100	70032415	5470	5470	5470	5470	0
136	20250305	180000	70032415	5470	5470	5470	5470	0
137	20250305	175900	70032415	5470	5470	5470	5470	0
138	20250305	175800	70032415	5470	5470	5470	5470	0
139	20250305	175700	70032415	5470	5470	5470	5470	0
140	20250305	175600	70032415	5470	5470	5470	5470	0
141	20250305	175500	70032415	5470	5470	5470	5470	0
142	20250305	175400	70032415	5470	5470	5470	5470	0
143	20250305	175300	70032415	5470	5470	5470	5470	0
144	20250305	175200	70032415	5470	5470	5470	5470	0
145	20250305	175100	70032415	5470	5470	5470	5470	0
146	20250305	175000	70032415	5470	5470	5470	5470	0
147	20250305	174900	70032415	5470	5470	5470	5470	0
148	20250305	174800	70032415	5470	5470	5470	5470	0
149	20250305	174700	70032415	5470	5470	5470	5470	0
150	20250305	174600	70032415	5470	5470	5470	5470	0
151	20250305	174500	70032415	5470	5470	5470	5470	0
152	20250305	174400	70032415	5470	5470	5470	5470	1249
153	20250305	174300	70032415	5470	5470	5470	5470	0
154	20250305	174200	70032415	5470	5470	5470	5470	0
155	20250305	174100	70032415	5470	5470	5470	5470	0
156	20250305	174000	70032415	5470	5470	5470	5470	0
157	20250305	173900	70032415	5470	5470	5470	5470	0
158	20250305	173800	70032415	5470	5470	5470	5470	0
159	20250305	173700	70032415	5470	5470	5470	5470	0
160	20250305	173600	70032415	5470	5470	5470	5470	0
161	20250305	173500	70032415	5470	5470	5470	5470	0
162	20250305	173400	70032415	5470	5470	5470	5470	0
163	20250305	173300	70032415	5470	5470	5470	5470	0
164	20250305	173200	70032415	5470	5470	5470	5470	0
165	20250305	173100	70032415	5470	5470	5470	5470	0
166	20250305	173000	70032415	5470	5470	5470	5470	0
167	20250305	172900	70032415	5470	5470	5470	5470	0
168	20250305	172800	70032415	5470	5470	5470	5470	0
169	20250305	172700	70032415	5470	5470	5470	5470	0
170	20250305	172600	70032415	5470	5470	5470	5470	0
171	20250305	172500	70032415	5470	5470	5470	5470	0
172	20250305	172400	70032415	5470	5470	5470	5470	0
173	20250305	172300	70032415	5470	5470	5470	5470	0
174	20250305	172200	70032415	5470	5470	5470	5470	0
175	20250305	172100	70032415	5470	5470	5470	5470	0
176	20250305	172000	70032415	5470	5470	5470	5470	0
177	20250305	171900	70032415	5470	5470	5470	5470	0
178	20250305	171800	70032415	5470	5470	5470	5470	0
179	20250305	171700	70032415	5470	5470	5470	5470	0
180	20250305	171600	70032415	5470	5470	5470	5470	0
181	20250305	171500	70032415	5470	5470	5470	5470	0
182	20250305	171400	70032415	5470	5470	5470	5470	1249
183	20250305	171300	70032415	5470	5470	5470	5470	0
184	20250305	171200	70032415	5470	5470	5470	5470	0
185	20250305	171100	70032415	5470	5470	5470	5470	0
186	20250305	171000	70032415	5470	5470	5470	5470	0
187	20250305	170900	70032415	5470	5470	5470	5470	0
188	20250305	170800	70032415	5470	5470	5470	5470	0
189	20250305	170700	70032415	5470	5470	5470	5470	0
190	20250305	170600	70032415	5470	5470	5470	5470	0
191	20250305	170500	70032415	5470	5470	5470	5470	0
192	20250305	170400	70032415	5470	5470	5470	5470	0
193	20250305	170300	70032415	5470	5470	5470	5470	0
194	20250305	170200	70032415	5470	5470	5470	5470	0
195	20250305	170100	70032415	5470	5470	5470	5470	0
196	20250305	170000	70032415	5470	5470	5470	5470	0
197	20250305	165900	70032415	5470	5470	5470	5470	0
198	20250305	165800	70032415	5470	5470	5470	5470	0
199	20250305	165700	70032415	5470	5470	5470	5470	0
200	20250305	165600	70032415	5470	5470	5470	5470	0
201	20250305	165500	70032415	5470	5470	5470	5470	0
202	20250305	165400	70032415	5470	5470	5470	5470	0
203	20250305	165300	70032415	5470	5470	5470	5470	0
204	20250305	165200	70032415	5470	5470	5470	5470	0
205	20250305	165100	70032415	5470	5470	5470	5470	0
206	20250305	165000	70032415	5470	5470	5470	5470	0
207	20250305	164900	70032415	5470	5470	5470	5470	0
208	20250305	164800	70032415	5470	5470	5470	5470	0
209	20250305	164700	70032415	5470	5470	5470	5470	0
210	20250305	164600	70032415	5470	5470	5470	5470	0
211	20250305	164500	70032415	5470	5470	5470	5470	0
212	20250305	164400	70032415	5470	5470	5470	5470	1249
213	20250305	164300	70032415	5470	5470	5470	5470	0
214	20250305	164200	70032415	5470	5470	5470	5470	0
215	20250305	164100	70032415	5470	5470	5470	5470	0
216	20250305	164000	70032415	5470	5470	5470	5470	0
217	20250305	163900	70032415	5470	5470	5470	5470	0
218	20250305	163800	70032415	5470	5470	5470	5470	0
219	20250305	163700	70032415	5470	5470	5470	5470	0
220	20250305	163600	70032415	5470	5470	5470	5470	0
221	20250305	163500	70032415	5470	5470	5470	5470	0
222	20250305	163400	70032415	5470	5470	5470	5470	0
223	20250305	163300	70032415	5470	5470	5470	5470	0
224	20250305	163200	70032415	5470	5470	5470	5470	0
225	20250305	163100	70032415	5470	5470	5470	5470	0
226	20250305	163000	70032415	5470	5470	5470	5470	0
227	20250305	162900	70032415	5470	5470	5470	5470	0
228	20250305	162800	70032415	5470	5470	5470	5470	0
229	20250305	162700	70032415	5470	5470	5470	5470	0
230	20250305	162600	70032415	5470	5470	5470	5470	0
231	20250305	162500	70032415	5470	5470	5470	5470	0
232	20250305	162400	70032415	5470	5470	5470	5470	0
233	20250305	162300	70032415	5470	5470	5470	5470	0
234	20250305	162200	70032415	5470	5470	5470	5470	0
235	20250305	162100	70032415	5470	5470	5470	5470	0
236	20250305	162000	70032415	5470	5470	5470	5470	0
237	20250305	161900	70032415	5470	5470	5470	5470	0
238	20250305	161800	70032415	5470	5470	5470	5470	0
239	20250305	161700	70032415	5470	5470	5470	5470	0
240	20250305	161600	70032415	5470	5470	5470	5470	0
241	20250305	161500	70032415	5470	5470	5470	5470	0
242	20250305	161400	70032415	5470	5470	5470	5470	1249
243	20250305	161300	70032415	5470	5470	5470	5470	0
244	20250305	161200	70032415	5470	5470	5470	5470	0
245	20250305	161100	70032415	5470	5470	5470	5470	0
246	20250305	161000	70032415	5470	5470	5470	5470	0
247	20250305	160900	70032415	5470	5470	5470	5470	0
248	20250305	160800	70032415	5470	5470	5470	5470	0
249	20250305	160700	70032415	5470	5470	5470	5470	0
250	20250305	160600	70032415	5470	5470	5470	5470	0
251	20250305	160500	70032415	5470	5470	5470	5470	0
252	20250305	160400	70032415	5470	5470	5470	5470	0
253	20250305	160300	70032415	5470	5470	5470	5470	0
254	20250305	160200	70032415	5470	5470	5470	5470	0
255	20250305	160100	70032415	5470	5470	5470	5470	0
256	20250305	160000	70032415	5470	5470	5470	5470	0
257	20250305	155900	70032415	5470	5470	5470	5470	0
258	20250305	155800	70032415	5470	5470	5470	5470	0
259	20250305	155700	70032415	5470	5470	5470	5470	0
260	20250305	155600	70032415	5470	5470	5470	5470	0
261	20250305	155500	70032415	5470	5470	5470	5470	0
262	20250305	155400	70032415	5470	5470	5470	5470	0
263	20250305	155300	70032415	5470	5470	5470	5470	0
264	20250305	155200	70032415	5470	5470	5470	5470	0
265	20250305	155100	70032415	5470	5470	5470	5470	0
266	20250305	155000	70032415	5470	5470	5470	5470	0
267	20250305	154900	70032415	5470	5470	5470	5470	0
268	20250305	154800	70032415	5470	5470	5470	5470	0
269	20250305	154700	70032415	5470	5470	5470	5470	0
270	20250305	154600	70032415	5470	5470	5470	5470	0
271	20250305	154500	70032415	5470	5470	5470	5470	0
272	20250305	154400	70032415	5470	5470	5470	5470	1249
273	20250305	154300	70032415	5470	5470	5470	5470	0
274	20250305	154200	70032415	5470	5470	5470	5470	0
275	20250305	154100	70032415	5470	5470	5470	5470	0
276	20250305	154000	70032415	5470	5470	5470	5470	0
277	20250305	153900	70032415	5470	5470	5470	5470	0
278	20250305	153800	70032415	5470	5470	5470	5470	0
279	20250305	153700	70032415	5470	5470	5470	5470	0
280	20250305	153600	70032415	5470	5470	5470	5470	0
281	20250305	153500	70032415	5470	5470	5470	5470	0
282	20250305	153400	70032415	5470	5470	5470	5470	0
283	20250305	153300	70032415	5470	5470	5470	5470	0
284	20250305	153200	70032415	5470	5470	5470	5470	0
285	20250305	153100	70032415	5470	5470	5470	5470	0
286	20250305	153000	70032415	5470	5470	5470	5470	1249
287	20250305	152900	63200385	5410	5410	5410	5410	0
288	20250305	152800	63200385	5410	5410	5410	5410	0
289	20250305	152700	63200385	5410	5410	5410	5410	0
290	20250305	152600	63200385	5410	5410	5410	5410	0
291	20250305	152500	63200385	5410	5410	5410	5410	0
292	20250305	152400	63200385	5410	5410	5410	5410	0
293	20250305	152300	63200385	5410	5410	5410	5410	0
294	20250305	152200	63200385	5410	5410	5410	5410	0
295	20250305	152100	63200385	5410	5410	5410	5410	0
296	20250305	152000	63200385	5410	5410	5410	5410	0
297	20250305	151900	63200385	5410	5400	5410	5380	84
298	20250305	151800	62746415	5410	5410	5410	5410	5
299	20250305	151700	62719365	5410	5410	5410	5410	1
300	20250305	151600	62713955	5400	5400	5400	5400	2
301	20250305	151500	62703155	5410	5410	5410	5410	0
302	20250305	151400	62703155	5410	5410	5410	5410	0
303	20250305	151300	62703155	5410	5400	5410	5400	16
304	20250305	151200	62616705	5420	5420	5420	5420	0
305	20250305	151100	62616705	5420	5420	5420	5420	3
306	20250305	151000	62600445	5420	5400	5420	5400	15
307	20250305	150900	62519415	5420	5420	5420	5420	0
308	20250305	150800	62519415	5420	5420	5420	5420	0
309	20250305	150700	62519415	5420	5420	5420	5420	0
310	20250305	150600	62519415	5420	5420	5420	5420	0
311	20250305	150500	62519415	5420	5420	5420	5420	0
312	20250305	150400	62519415	5420	5420	5420	5420	0
313	20250305	150300	62519415	5420	5420	5420	5420	0
314	20250305	150200	62519415	5420	5420	5420	5420	0
315	20250305	150100	62519415	5420	5420	5420	5420	0
316	20250305	150000	62519415	5420	5420	5420	5420	0
317	20250305	145900	62519415	5420	5420	5420	5420	0
318	20250305	145800	62519415	5420	5420	5420	5420	0
319	20250305	145700	62519415	5420	5420	5420	5420	0
320	20250305	145600	62519415	5420	5420	5420	5420	0
321	20250305	145500	62519415	5420	5420	5420	5420	0
322	20250305	145400	62519415	5420	5420	5420	5420	0
323	20250305	145300	62519415	5420	5420	5420	5420	0
324	20250305	145200	62519415	5420	5420	5420	5420	0
325	20250305	145100	62519415	5420	5420	5420	5420	0
326	20250305	145000	62519415	5420	5420	5420	5420	0
327	20250305	144900	62519415	5420	5420	5420	5420	0
328	20250305	144800	62519415	5420	5420	5420	5420	0
329	20250305	144700	62519415	5420	5420	5420	5420	0
330	20250305	144600	62519415	5420	5420	5420	5420	0
331	20250305	144500	62519415	5420	5420	5420	5420	0
332	20250305	144400	62519415	5420	5420	5420	5420	1
333	20250305	144300	62513995	5400	5410	5410	5400	105
334	20250305	144200	61945995	5420	5420	5420	5420	0
335	20250305	144100	61945995	5420	5420	5420	5420	0
336	20250305	144000	61945995	5420	5420	5420	5420	0
337	20250305	143900	61945995	5420	5420	5420	5420	0
338	20250305	143800	61945995	5420	5420	5420	5420	0
339	20250305	143700	61945995	5420	5420	5420	5420	0
340	20250305	143600	61945995	5420	5420	5420	5420	0
341	20250305	143500	61945995	5420	5420	5420	5420	0
342	20250305	143400	61945995	5420	5420	5420	5420	0
343	20250305	143300	61945995	5420	5420	5420	5420	0
344	20250305	143200	61945995	5420	5420	5420	5420	0
345	20250305	143100	61945995	5420	5420	5420	5420	0
346	20250305	143000	61945995	5420	5420	5420	5420	0
347	20250305	142900	61945995	5420	5420	5420	5420	0
348	20250305	142800	61945995	5420	5420	5420	5420	0
349	20250305	142700	61945995	5420	5420	5420	5420	0
350	20250305	142600	61945995	5420	5420	5420	5420	0
351	20250305	142500	61945995	5420	5420	5420	5420	0
352	20250305	142400	61945995	5420	5420	5420	5420	0
353	20250305	142300	61945995	5420	5420	5420	5420	0
354	20250305	142200	61945995	5420	5420	5420	5420	1
355	20250305	142100	61940575	5410	5400	5410	5400	2
356	20250305	142000	61929765	5420	5400	5420	5400	14
357	20250305	141900	61854145	5450	5450	5450	5450	0
358	20250305	141800	61854145	5450	5450	5450	5450	0
359	20250305	141700	61854145	5450	5450	5450	5450	0
360	20250305	141600	61854145	5450	5450	5450	5450	0
361	20250305	141500	61854145	5450	5450	5450	5450	0
362	20250305	141400	61854145	5450	5450	5450	5450	0
363	20250305	141300	61854145	5450	5450	5450	5450	0
364	20250305	141200	61854145	5450	5450	5450	5450	0
365	20250305	141100	61854145	5450	5450	5450	5450	0
366	20250305	141000	61854145	5450	5450	5450	5450	0
367	20250305	140900	61854145	5450	5450	5450	5450	0
368	20250305	140800	61854145	5450	5450	5450	5450	0
369	20250305	140700	61854145	5450	5450	5450	5450	0
370	20250305	140600	61854145	5450	5450	5450	5450	0
371	20250305	140500	61854145	5450	5450	5450	5450	0
372	20250305	140400	61854145	5450	5450	5450	5450	0
373	20250305	140300	61854145	5450	5450	5450	5450	0
374	20250305	140200	61854145	5450	5450	5450	5450	0
375	20250305	140100	61854145	5450	5450	5450	5450	0
376	20250305	140000	61854145	5450	5440	5450	5440	8
377	20250305	135900	61810615	5400	5440	5450	5400	533
378	20250305	135800	58915955	5440	5440	5440	5440	350
379	20250305	135700	57011955	5440	5440	5440	5440	0
380	20250305	135600	57011955	5440	5440	5440	5440	0
381	20250305	135500	57011955	5440	5440	5440	5440	0
382	20250305	135400	57011955	5440	5400	5440	5400	187
383	20250305	135300	56002115	5460	5450	5460	5450	250
384	20250305	135200	54637665	5450	5420	5450	5400	547
385	20250305	135100	51666695	5420	5420	5420	5420	0
386	20250305	135000	51666695	5420	5420	5420	5420	0
387	20250305	134900	51666695	5420	5420	5420	5420	0
388	20250305	134800	51666695	5420	5420	5420	5420	0
389	20250305	134700	51666695	5420	5420	5420	5420	0
390	20250305	134600	51666695	5420	5420	5420	5420	0
391	20250305	134500	51666695	5420	5420	5420	5420	0
392	20250305	134400	51666695	5420	5420	5420	5420	0
393	20250305	134300	51666695	5420	5420	5420	5420	0
394	20250305	134200	51666695	5420	5420	5420	5420	0
395	20250305	134100	51666695	5420	5420	5420	5420	0
396	20250305	134000	51666695	5420	5420	5420	5420	0
397	20250305	133900	51666695	5420	5420	5420	5420	0
398	20250305	133800	51666695	5420	5420	5420	5420	0
399	20250305	133700	51666695	5420	5420	5420	5420	0
400	20250305	133600	51666695	5420	5420	5420	5420	0
401	20250305	133500	51666695	5420	5420	5420	5420	0
402	20250305	133400	51666695	5420	5420	5420	5420	0
403	20250305	133300	51666695	5420	5420	5420	5420	0
404	20250305	133200	51666695	5420	5420	5420	5420	0
405	20250305	133100	51666695	5420	5420	5420	5420	0
406	20250305	133000	51666695	5420	5420	5420	5420	0
407	20250305	132900	51666695	5420	5420	5420	5420	0
408	20250305	132800	51666695	5420	5420	5420	5420	0
409	20250305	132700	51666695	5420	5420	5420	5420	0
410	20250305	132600	51666695	5420	5420	5420	5420	0
411	20250305	132500	51666695	5420	5420	5420	5420	0
412	20250305	132400	51666695	5420	5420	5420	5420	0
413	20250305	132300	51666695	5420	5420	5420	5420	0
414	20250305	132200	51666695	5420	5420	5420	5420	0
415	20250305	132100	51666695	5420	5420	5420	5420	0
416	20250305	132000	51666695	5420	5420	5420	5420	0
417	20250305	131900	51666695	5420	5420	5420	5420	0
418	20250305	131800	51666695	5420	5420	5420	5420	0
419	20250305	131700	51666695	5420	5420	5420	5420	0
420	20250305	131600	51666695	5420	5420	5420	5420	5
421	20250305	131500	51639595	5420	5420	5420	5420	0
422	20250305	131400	51639595	5420	5420	5420	5420	0
423	20250305	131300	51639595	5420	5420	5420	5420	0
424	20250305	131200	51639595	5420	5420	5420	5420	0
425	20250305	131100	51639595	5420	5420	5420	5420	0
426	20250305	131000	51639595	5420	5420	5420	5420	0
427	20250305	130900	51639595	5420	5420	5420	5420	0
428	20250305	130800	51639595	5420	5420	5420	5420	0
429	20250305	130700	51639595	5420	5420	5420	5420	0
430	20250305	130600	51639595	5420	5420	5420	5420	0
431	20250305	130500	51639595	5420	5420	5420	5420	1
432	20250305	130400	51634175	5420	5420	5420	5420	0
433	20250305	130300	51634175	5420	5420	5420	5420	0
434	20250305	130200	51634175	5420	5420	5420	5420	0
435	20250305	130100	51634175	5420	5420	5420	5420	0
436	20250305	130000	51634175	5420	5420	5420	5420	0
437	20250305	125900	51634175	5420	5420	5420	5420	0
438	20250305	125800	51634175	5420	5420	5420	5420	0
439	20250305	125700	51634175	5420	5420	5420	5420	0
440	20250305	125600	51634175	5420	5420	5420	5420	0
441	20250305	125500	51634175	5420	5420	5420	5420	1
442	20250305	125400	51628755	5410	5410	5410	5410	0
443	20250305	125300	51628755	5410	5410	5410	5410	0
444	20250305	125200	51628755	5410	5410	5410	5410	2
445	20250305	125100	51617935	5420	5420	5420	5420	0
446	20250305	125000	51617935	5420	5420	5420	5420	0
447	20250305	124900	51617935	5420	5420	5420	5420	0
448	20250305	124800	51617935	5420	5420	5420	5420	0
449	20250305	124700	51617935	5420	5420	5420	5420	1
450	20250305	124600	51612515	5390	5390	5390	5390	149
451	20250305	124500	50809405	5400	5400	5400	5400	0
452	20250305	124400	50809405	5400	5400	5400	5400	1
453	20250305	124300	50804005	5420	5420	5420	5420	0
454	20250305	124200	50804005	5420	5420	5420	5420	0
455	20250305	124100	50804005	5420	5420	5420	5420	0
456	20250305	124000	50804005	5420	5420	5420	5420	0
457	20250305	123900	50804005	5420	5420	5420	5420	0
458	20250305	123800	50804005	5420	5420	5420	5420	0
459	20250305	123700	50804005	5420	5420	5420	5420	0
460	20250305	123600	50804005	5420	5420	5420	5420	0
461	20250305	123500	50804005	5420	5420	5420	5420	0
462	20250305	123400	50804005	5420	5420	5420	5420	0
463	20250305	123300	50804005	5420	5420	5420	5420	0
464	20250305	123200	50804005	5420	5420	5420	5420	0
465	20250305	123100	50804005	5420	5420	5420	5420	0
466	20250305	123000	50804005	5420	5420	5420	5420	0
467	20250305	122900	50804005	5420	5420	5420	5420	0
468	20250305	122800	50804005	5420	5420	5420	5420	0
469	20250305	122700	50804005	5420	5420	5420	5420	0
470	20250305	122600	50804005	5420	5420	5420	5420	0
471	20250305	122500	50804005	5420	5420	5420	5420	0
472	20250305	122400	50804005	5420	5420	5420	5420	0
473	20250305	122300	50804005	5420	5420	5420	5420	0
474	20250305	122200	50804005	5420	5420	5420	5420	0
475	20250305	122100	50804005	5420	5420	5420	5420	0
476	20250305	122000	50804005	5420	5420	5420	5420	0
477	20250305	121900	50804005	5420	5420	5420	5420	1
478	20250305	121800	50798585	5390	5390	5390	5390	0
479	20250305	121700	50798585	5390	5390	5390	5390	0
480	20250305	121600	50798585	5390	5390	5390	5390	0
481	20250305	121500	50798585	5390	5390	5390	5390	0
482	20250305	121400	50798585	5390	5390	5390	5390	1
483	20250305	121300	50793195	5420	5420	5420	5420	0
484	20250305	121200	50793195	5420	5420	5420	5420	0
485	20250305	121100	50793195	5420	5420	5420	5420	0
486	20250305	121000	50793195	5420	5420	5420	5420	0
487	20250305	120900	50793195	5420	5420	5420	5420	0
488	20250305	120800	50793195	5420	5420	5420	5420	0
489	20250305	120700	50793195	5420	5420	5420	5420	0
490	20250305	120600	50793195	5420	5420	5420	5420	0
491	20250305	120500	50793195	5420	5420	5420	5420	0
492	20250305	120400	50793195	5420	5420	5420	5420	0
493	20250305	120300	50793195	5420	5420	5420	5420	0
494	20250305	120200	50793195	5420	5420	5420	5420	0
495	20250305	120100	50793195	5420	5420	5420	5420	0
496	20250305	120000	50793195	5420	5420	5420	5420	0
497	20250305	115900	50793195	5420	5420	5420	5420	0
498	20250305	115800	50793195	5420	5420	5420	5420	0
499	20250305	115700	50793195	5420	5420	5420	5420	0
500	20250305	115600	50793195	5420	5420	5420	5420	0
501	20250305	115500	50793195	5420	5420	5420	5420	0
502	20250305	115400	50793195	5420	5420	5420	5420	0
503	20250305	115300	50793195	5420	5420	5420	5420	0
504	20250305	115200	50793195	5420	5420	5420	5420	0
505	20250305	115100	50793195	5420	5420	5420	5420	0
506	20250305	115000	50793195	5420	5420	5420	5420	0
507	20250305	114900	50793195	5420	5420	5420	5420	0
508	20250305	114800	50793195	5420	5420	5420	5420	0
509	20250305	114700	50793195	5420	5420	5420	5420	0
510	20250305	114600	50793195	5420	5420	5420	5420	0
511	20250305	114500	50793195	5420	5420	5420	5420	0
512	20250305	114400	50793195	5420	5420	5420	5420	0
513	20250305	114300	50793195	5420	5420	5420	5420	0
514	20250305	114200	50793195	5420	5420	5420	5420	0
515	20250305	114100	50793195	5420	5420	5420	5420	0
516	20250305	114000	50793195	5420	5420	5420	5420	0
517	20250305	113900	50793195	5420	5420	5420	5420	4
518	20250305	113800	50771515	5420	5420	5420	5420	0
519	20250305	113700	50771515	5420	5420	5420	5420	0
520	20250305	113600	50771515	5420	5420	5420	5420	1
521	20250305	113500	50766095	5380	5380	5380	5380	0
522	20250305	113400	50766095	5380	5380	5380	5380	0
523	20250305	113300	50766095	5380	5380	5380	5380	0
524	20250305	113200	50766095	5380	5380	5380	5380	0
525	20250305	113100	50766095	5380	5380	5380	5380	76
526	20250305	113000	50357215	5420	5420	5420	5420	0
527	20250305	112900	50357215	5420	5420	5420	5420	0
528	20250305	112800	50357215	5420	5420	5420	5420	0
529	20250305	112700	50357215	5420	5420	5420	5420	0
530	20250305	112600	50357215	5420	5420	5420	5420	0
531	20250305	112500	50357215	5420	5420	5420	5420	0
532	20250305	112400	50357215	5420	5420	5420	5420	0
533	20250305	112300	50357215	5420	5420	5420	5420	0
534	20250305	112200	50357215	5420	5420	5420	5420	0
535	20250305	112100	50357215	5420	5420	5420	5420	0
536	20250305	112000	50357215	5420	5420	5420	5420	0
537	20250305	111900	50357215	5420	5420	5420	5420	0
538	20250305	111800	50357215	5420	5420	5420	5420	0
539	20250305	111700	50357215	5420	5420	5420	5420	0
540	20250305	111600	50357215	5420	5420	5420	5420	0
541	20250305	111500	50357215	5420	5420	5420	5420	1
542	20250305	111400	50351795	5380	5380	5380	5380	1
543	20250305	111300	50346415	5390	5400	5400	5390	515
544	20250305	111200	47565925	5440	5440	5440	5440	0
545	20250305	111100	47565925	5440	5440	5440	5440	0
546	20250305	111000	47565925	5440	5420	5440	5420	208
547	20250305	110900	46435905	5410	5410	5410	5410	0
548	20250305	110800	46435905	5410	5410	5410	5410	10
549	20250305	110700	46381805	5390	5380	5390	5370	111
550	20250305	110600	45784265	5380	5380	5380	5380	0
551	20250305	110500	45784265	5380	5380	5380	5380	0
552	20250305	110400	45784265	5380	5380	5380	5380	0
553	20250305	110300	45784265	5380	5380	5380	5380	0
554	20250305	110200	45784265	5380	5380	5380	5380	0
555	20250305	110100	45784265	5380	5380	5380	5380	0
556	20250305	110000	45784265	5380	5380	5380	5380	0
557	20250305	105900	45784265	5380	5380	5380	5380	1
558	20250305	105800	45778885	5380	5380	5380	5380	0
559	20250305	105700	45778885	5380	5380	5380	5380	0
560	20250305	105600	45778885	5380	5380	5380	5380	0
561	20250305	105500	45778885	5380	5380	5380	5380	0
562	20250305	105400	45778885	5380	5380	5380	5380	0
563	20250305	105300	45778885	5380	5380	5380	5380	0
564	20250305	105200	45778885	5380	5380	5380	5380	0
565	20250305	105100	45778885	5380	5380	5380	5380	0
566	20250305	105000	45778885	5380	5380	5380	5380	0
567	20250305	104900	45778885	5380	5380	5380	5380	0
568	20250305	104800	45778885	5380	5380	5380	5380	0
569	20250305	104700	45778885	5380	5380	5380	5380	0
570	20250305	104600	45778885	5380	5380	5380	5380	1
571	20250305	104500	45773505	5340	5340	5340	5340	0
572	20250305	104400	45773505	5340	5340	5340	5340	0
573	20250305	104300	45773505	5340	5340	5340	5340	0
574	20250305	104200	45773505	5340	5350	5350	5340	29
575	20250305	104100	45618555	5410	5410	5410	5410	0
576	20250305	104000	45618555	5410	5410	5410	5410	0
577	20250305	103900	45618555	5410	5410	5410	5410	0
578	20250305	103800	45618555	5410	5410	5410	5410	0
579	20250305	103700	45618555	5410	5410	5410	5410	0
580	20250305	103600	45618555	5410	5410	5410	5410	4
581	20250305	103500	45596915	5410	5350	5410	5350	24
582	20250305	103400	45467185	5420	5420	5420	5420	118
583	20250305	103300	44827625	5430	5430	5430	5430	0
584	20250305	103200	44827625	5430	5350	5430	5350	32
585	20250305	103100	44654925	5430	5370	5430	5370	559
586	20250305	103000	41651185	5370	5370	5370	5370	27
587	20250305	102900	41506195	5420	5420	5420	5420	146
588	20250305	102800	40714875	5420	5370	5420	5370	37
589	20250305	102700	40516135	5360	5360	5360	5360	61
590	20250305	102600	40189175	5350	5350	5350	5350	0
591	20250305	102500	40189175	5350	5350	5350	5350	41
592	20250305	102400	39969825	5350	5360	5360	5350	61
593	20250305	102300	39643365	5360	5360	5360	5360	3
594	20250305	102200	39627285	5360	5360	5360	5360	0
595	20250305	102100	39627285	5360	5360	5360	5360	2
596	20250305	102000	39616565	5370	5370	5370	5370	0
597	20250305	101900	39616565	5370	5370	5370	5370	0
598	20250305	101800	39616565	5370	5370	5370	5370	49
599	20250305	101700	39353435	5370	5370	5370	5370	0
600	20250305	101600	39353435	5370	5370	5370	5370	0
601	20250305	101500	39353435	5370	5370	5370	5370	0
602	20250305	101400	39353435	5370	5370	5370	5370	1
603	20250305	101300	39348065	5370	5385	5385	5350	17
604	20250305	101200	39256950	5430	5430	5430	5430	0
605	20250305	101100	39256950	5430	5430	5430	5430	0
606	20250305	101000	39256950	5430	5430	5430	5430	0
607	20250305	100900	39256950	5430	5430	5430	5430	1
608	20250305	100800	39251520	5420	5420	5420	5420	22
609	20250305	100700	39132280	5370	5370	5370	5370	0
610	20250305	100600	39132280	5370	5340	5370	5340	84
611	20250305	100500	38681440	5340	5330	5340	5330	49
612	20250305	100400	38420260	5330	5330	5330	5330	1
613	20250305	100300	38414930	5310	5310	5310	5310	1
614	20250305	100200	38409620	5320	5320	5320	5320	0
615	20250305	100100	38409620	5320	5320	5320	5320	0
616	20250305	100000	38409620	5320	5320	5320	5320	18
617	20250305	095900	38313860	5320	5320	5320	5320	6
618	20250305	095800	38281940	5330	5330	5330	5330	10
619	20250305	095700	38228640	5330	5330	5330	5330	0
620	20250305	095600	38228640	5330	5330	5330	5330	0
621	20250305	095500	38228640	5330	5330	5330	5330	0
622	20250305	095400	38228640	5330	5290	5330	5290	2
623	20250305	095300	38218020	5330	5290	5330	5290	2
624	20250305	095200	38207400	5340	5340	5340	5340	0
625	20250305	095100	38207400	5340	5310	5340	5310	18
626	20250305	095000	38111790	5290	5290	5290	5290	0
627	20250305	094900	38111790	5290	5290	5290	5290	0
628	20250305	094800	38111790	5290	5320	5320	5290	452
629	20250305	094700	35707260	5350	5350	5350	5350	3
630	20250305	094600	35691210	5320	5340	5350	5320	238
631	20250305	094500	34423030	5340	5340	5340	5340	29
632	20250305	094400	34268170	5370	5370	5370	5370	0
633	20250305	094300	34268170	5370	5370	5370	5370	0
634	20250305	094200	34268170	5370	5370	5370	5370	0
635	20250305	094100	34268170	5370	5370	5370	5370	0
636	20250305	094000	34268170	5370	5370	5370	5370	1
637	20250305	093900	34262800	5320	5390	5390	5320	2355
638	20250305	093800	21689350	5440	5440	5440	5440	0
639	20250305	093700	21689350	5440	5440	5440	5400	1739
640	20250305	093600	12266530	5450	5450	5450	5450	85
641	20250305	093500	11803280	5470	5470	5470	5470	10
642	20250305	093400	11748580	5480	5450	5480	5450	64
643	20250305	093300	11398710	5470	5450	5470	5450	62
644	20250305	093200	11060670	5450	5430	5450	5430	228
645	20250305	093100	9819650	5420	5420	5420	5420	198
646	20250305	093000	8746490	5430	5430	5430	5430	1
647	20250305	092900	8741060	5430	5430	5430	5430	0
648	20250305	092800	8741060	5430	5430	5430	5430	0
649	20250305	092700	8741060	5430	5430	5430	5430	100
650	20250305	092600	8198060	5430	5430	5430	5430	0
651	20250305	092500	8198060	5430	5430	5430	5430	0
652	20250305	092400	8198060	5430	5430	5430	5430	0
653	20250305	092300	8198060	5430	5430	5430	5430	0
654	20250305	092200	8198060	5430	5450	5450	5410	137
655	20250305	092100	7456830	5440	5410	5440	5410	32
656	20250305	092000	7283380	5450	5450	5450	5450	0
657	20250305	091900	7283380	5450	5450	5450	5450	1
658	20250305	091800	7277930	5440	5440	5440	5440	20
659	20250305	091700	7169130	5450	5430	5450	5430	52
660	20250305	091600	6886380	5430	5430	5430	5430	0
661	20250305	091500	6886380	5430	5420	5430	5420	31
662	20250305	091400	6718350	5410	5400	5410	5400	93
663	20250305	091300	6215280	5380	5380	5380	5380	0
664	20250305	091200	6215280	5380	5380	5380	5380	18
665	20250305	091100	6118440	5380	5380	5380	5380	1
666	20250305	091000	6113060	5360	5360	5360	5360	0
667	20250305	090900	6113060	5360	5360	5360	5360	560
668	20250305	090800	3111460	5360	5360	5360	5360	0
669	20250305	090700	3111460	5360	5360	5360	5360	0
670	20250305	090600	3111460	5360	5360	5360	5360	0
671	20250305	090500	3111460	5360	5360	5360	5360	0
672	20250305	090400	3111460	5360	5360	5360	5360	1
673	20250305	090300	3106100	5330	5320	5350	5320	5
674	20250305	090200	3079430	5350	5350	5350	5350	0
675	20250305	090100	3079430	5350	5240	5350	5240	32
676	20250305	090000	2908340	5240	5430	5430	5240	542