KissMeData/251370/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210200	657624450	9110	9110	9110	9110	7182
3	20250305	210100	657624450	9110	9110	9110	9110	0
4	20250305	210000	657624450	9110	9110	9110	9110	0
5	20250305	205900	657624450	9110	9110	9110	9110	0
6	20250305	205800	657624450	9110	9110	9110	9110	0
7	20250305	205700	657624450	9110	9110	9110	9110	0
8	20250305	205600	657624450	9110	9110	9110	9110	0
9	20250305	205500	657624450	9110	9110	9110	9110	0
10	20250305	205400	657624450	9110	9110	9110	9110	0
11	20250305	205300	657624450	9110	9110	9110	9110	0
12	20250305	205200	657624450	9110	9110	9110	9110	0
13	20250305	205100	657624450	9110	9110	9110	9110	0
14	20250305	205000	657624450	9110	9110	9110	9110	0
15	20250305	204900	657624450	9110	9110	9110	9110	0
16	20250305	204800	657624450	9110	9110	9110	9110	0
17	20250305	204700	657624450	9110	9110	9110	9110	0
18	20250305	204600	657624450	9110	9110	9110	9110	0
19	20250305	204500	657624450	9110	9110	9110	9110	0
20	20250305	204400	657624450	9110	9110	9110	9110	0
21	20250305	204300	657624450	9110	9110	9110	9110	0
22	20250305	204200	657624450	9110	9110	9110	9110	0
23	20250305	204100	657624450	9110	9110	9110	9110	0
24	20250305	204000	657624450	9110	9110	9110	9110	0
25	20250305	203900	657624450	9110	9110	9110	9110	0
26	20250305	203800	657624450	9110	9110	9110	9110	0
27	20250305	203700	657624450	9110	9110	9110	9110	0
28	20250305	203600	657624450	9110	9110	9110	9110	0
29	20250305	203500	657624450	9110	9110	9110	9110	0
30	20250305	203400	657624450	9110	9110	9110	9110	0
31	20250305	203300	657624450	9110	9110	9110	9110	0
32	20250305	203200	657624450	9110	9110	9110	9110	7182
33	20250305	203100	657624450	9110	9110	9110	9110	0
34	20250305	203000	657624450	9110	9110	9110	9110	0
35	20250305	202900	657624450	9110	9110	9110	9110	0
36	20250305	202800	657624450	9110	9110	9110	9110	0
37	20250305	202700	657624450	9110	9110	9110	9110	0
38	20250305	202600	657624450	9110	9110	9110	9110	0
39	20250305	202500	657624450	9110	9110	9110	9110	0
40	20250305	202400	657624450	9110	9110	9110	9110	0
41	20250305	202300	657624450	9110	9110	9110	9110	0
42	20250305	202200	657624450	9110	9110	9110	9110	0
43	20250305	202100	657624450	9110	9110	9110	9110	0
44	20250305	202000	657624450	9110	9110	9110	9110	0
45	20250305	201900	657624450	9110	9110	9110	9110	0
46	20250305	201800	657624450	9110	9110	9110	9110	0
47	20250305	201700	657624450	9110	9110	9110	9110	0
48	20250305	201600	657624450	9110	9110	9110	9110	0
49	20250305	201500	657624450	9110	9110	9110	9110	0
50	20250305	201400	657624450	9110	9110	9110	9110	0
51	20250305	201300	657624450	9110	9110	9110	9110	0
52	20250305	201200	657624450	9110	9110	9110	9110	0
53	20250305	201100	657624450	9110	9110	9110	9110	0
54	20250305	201000	657624450	9110	9110	9110	9110	0
55	20250305	200900	657624450	9110	9110	9110	9110	0
56	20250305	200800	657624450	9110	9110	9110	9110	0
57	20250305	200700	657624450	9110	9110	9110	9110	0
58	20250305	200600	657624450	9110	9110	9110	9110	0
59	20250305	200500	657624450	9110	9110	9110	9110	0
60	20250305	200400	657624450	9110	9110	9110	9110	0
61	20250305	200300	657624450	9110	9110	9110	9110	0
62	20250305	200200	657624450	9110	9110	9110	9110	7182
63	20250305	200100	657624450	9110	9110	9110	9110	0
64	20250305	200000	657624450	9110	9110	9110	9110	0
65	20250305	195900	657624450	9110	9110	9110	9110	0
66	20250305	195800	657624450	9110	9110	9110	9110	0
67	20250305	195700	657624450	9110	9110	9110	9110	0
68	20250305	195600	657624450	9110	9110	9110	9110	0
69	20250305	195500	657624450	9110	9110	9110	9110	0
70	20250305	195400	657624450	9110	9110	9110	9110	0
71	20250305	195300	657624450	9110	9110	9110	9110	0
72	20250305	195200	657624450	9110	9110	9110	9110	0
73	20250305	195100	657624450	9110	9110	9110	9110	0
74	20250305	195000	657624450	9110	9110	9110	9110	0
75	20250305	194900	657624450	9110	9110	9110	9110	0
76	20250305	194800	657624450	9110	9110	9110	9110	0
77	20250305	194700	657624450	9110	9110	9110	9110	0
78	20250305	194600	657624450	9110	9110	9110	9110	0
79	20250305	194500	657624450	9110	9110	9110	9110	0
80	20250305	194400	657624450	9110	9110	9110	9110	0
81	20250305	194300	657624450	9110	9110	9110	9110	0
82	20250305	194200	657624450	9110	9110	9110	9110	0
83	20250305	194100	657624450	9110	9110	9110	9110	0
84	20250305	194000	657624450	9110	9110	9110	9110	0
85	20250305	193900	657624450	9110	9110	9110	9110	0
86	20250305	193800	657624450	9110	9110	9110	9110	0
87	20250305	193700	657624450	9110	9110	9110	9110	0
88	20250305	193600	657624450	9110	9110	9110	9110	0
89	20250305	193500	657624450	9110	9110	9110	9110	0
90	20250305	193400	657624450	9110	9110	9110	9110	0
91	20250305	193300	657624450	9110	9110	9110	9110	0
92	20250305	193200	657624450	9110	9110	9110	9110	7182
93	20250305	193100	657624450	9110	9110	9110	9110	0
94	20250305	193000	657624450	9110	9110	9110	9110	0
95	20250305	192900	657624450	9110	9110	9110	9110	0
96	20250305	192800	657624450	9110	9110	9110	9110	0
97	20250305	192700	657624450	9110	9110	9110	9110	0
98	20250305	192600	657624450	9110	9110	9110	9110	0
99	20250305	192500	657624450	9110	9110	9110	9110	0
100	20250305	192400	657624450	9110	9110	9110	9110	0
101	20250305	192300	657624450	9110	9110	9110	9110	0
102	20250305	192200	657624450	9110	9110	9110	9110	0
103	20250305	192100	657624450	9110	9110	9110	9110	0
104	20250305	192000	657624450	9110	9110	9110	9110	0
105	20250305	191900	657624450	9110	9110	9110	9110	0
106	20250305	191800	657624450	9110	9110	9110	9110	0
107	20250305	191700	657624450	9110	9110	9110	9110	0
108	20250305	191600	657624450	9110	9110	9110	9110	0
109	20250305	191500	657624450	9110	9110	9110	9110	0
110	20250305	191400	657624450	9110	9110	9110	9110	0
111	20250305	191300	657624450	9110	9110	9110	9110	0
112	20250305	191200	657624450	9110	9110	9110	9110	0
113	20250305	191100	657624450	9110	9110	9110	9110	0
114	20250305	191000	657624450	9110	9110	9110	9110	0
115	20250305	190900	657624450	9110	9110	9110	9110	0
116	20250305	190800	657624450	9110	9110	9110	9110	0
117	20250305	190700	657624450	9110	9110	9110	9110	0
118	20250305	190600	657624450	9110	9110	9110	9110	0
119	20250305	190500	657624450	9110	9110	9110	9110	0
120	20250305	190400	657624450	9110	9110	9110	9110	0
121	20250305	190300	657624450	9110	9110	9110	9110	0
122	20250305	190200	657624450	9110	9110	9110	9110	7182
123	20250305	190100	657624450	9110	9110	9110	9110	0
124	20250305	190000	657624450	9110	9110	9110	9110	0
125	20250305	185900	657624450	9110	9110	9110	9110	0
126	20250305	185800	657624450	9110	9110	9110	9110	0
127	20250305	185700	657624450	9110	9110	9110	9110	0
128	20250305	185600	657624450	9110	9110	9110	9110	0
129	20250305	185500	657624450	9110	9110	9110	9110	0
130	20250305	185400	657624450	9110	9110	9110	9110	0
131	20250305	185300	657624450	9110	9110	9110	9110	0
132	20250305	185200	657624450	9110	9110	9110	9110	0
133	20250305	185100	657624450	9110	9110	9110	9110	0
134	20250305	185000	657624450	9110	9110	9110	9110	0
135	20250305	184900	657624450	9110	9110	9110	9110	0
136	20250305	184800	657624450	9110	9110	9110	9110	0
137	20250305	184700	657624450	9110	9110	9110	9110	0
138	20250305	184600	657624450	9110	9110	9110	9110	0
139	20250305	184500	657624450	9110	9110	9110	9110	0
140	20250305	184400	657624450	9110	9110	9110	9110	0
141	20250305	184300	657624450	9110	9110	9110	9110	0
142	20250305	184200	657624450	9110	9110	9110	9110	0
143	20250305	184100	657624450	9110	9110	9110	9110	0
144	20250305	184000	657624450	9110	9110	9110	9110	0
145	20250305	183900	657624450	9110	9110	9110	9110	0
146	20250305	183800	657624450	9110	9110	9110	9110	0
147	20250305	183700	657624450	9110	9110	9110	9110	0
148	20250305	183600	657624450	9110	9110	9110	9110	0
149	20250305	183500	657624450	9110	9110	9110	9110	0
150	20250305	183400	657624450	9110	9110	9110	9110	0
151	20250305	183300	657624450	9110	9110	9110	9110	0
152	20250305	183200	657624450	9110	9110	9110	9110	7182
153	20250305	183100	657624450	9110	9110	9110	9110	0
154	20250305	183000	657624450	9110	9110	9110	9110	0
155	20250305	182900	657624450	9110	9110	9110	9110	0
156	20250305	182800	657624450	9110	9110	9110	9110	0
157	20250305	182700	657624450	9110	9110	9110	9110	0
158	20250305	182600	657624450	9110	9110	9110	9110	0
159	20250305	182500	657624450	9110	9110	9110	9110	0
160	20250305	182400	657624450	9110	9110	9110	9110	0
161	20250305	182300	657624450	9110	9110	9110	9110	0
162	20250305	182200	657624450	9110	9110	9110	9110	0
163	20250305	182100	657624450	9110	9110	9110	9110	0
164	20250305	182000	657624450	9110	9110	9110	9110	0
165	20250305	181900	657624450	9110	9110	9110	9110	0
166	20250305	181800	657624450	9110	9110	9110	9110	0
167	20250305	181700	657624450	9110	9110	9110	9110	0
168	20250305	181600	657624450	9110	9110	9110	9110	0
169	20250305	181500	657624450	9110	9110	9110	9110	0
170	20250305	181400	657624450	9110	9110	9110	9110	0
171	20250305	181300	657624450	9110	9110	9110	9110	0
172	20250305	181200	657624450	9110	9110	9110	9110	0
173	20250305	181100	657624450	9110	9110	9110	9110	0
174	20250305	181000	657624450	9110	9110	9110	9110	0
175	20250305	180900	657624450	9110	9110	9110	9110	0
176	20250305	180800	657624450	9110	9110	9110	9110	0
177	20250305	180700	657624450	9110	9110	9110	9110	0
178	20250305	180600	657624450	9110	9110	9110	9110	0
179	20250305	180500	657624450	9110	9110	9110	9110	0
180	20250305	180400	657624450	9110	9110	9110	9110	0
181	20250305	180300	657624450	9110	9110	9110	9110	0
182	20250305	180200	657624450	9110	9110	9110	9110	7182
183	20250305	180100	657624450	9110	9110	9110	9110	0
184	20250305	180000	657624450	9110	9110	9110	9110	0
185	20250305	175900	657624450	9110	9110	9110	9110	0
186	20250305	175800	657624450	9110	9110	9110	9110	0
187	20250305	175700	657624450	9110	9110	9110	9110	0
188	20250305	175600	657624450	9110	9110	9110	9110	0
189	20250305	175500	657624450	9110	9110	9110	9110	0
190	20250305	175400	657624450	9110	9110	9110	9110	0
191	20250305	175300	657624450	9110	9110	9110	9110	0
192	20250305	175200	657624450	9110	9110	9110	9110	0
193	20250305	175100	657624450	9110	9110	9110	9110	0
194	20250305	175000	657624450	9110	9110	9110	9110	0
195	20250305	174900	657624450	9110	9110	9110	9110	0
196	20250305	174800	657624450	9110	9110	9110	9110	0
197	20250305	174700	657624450	9110	9110	9110	9110	0
198	20250305	174600	657624450	9110	9110	9110	9110	0
199	20250305	174500	657624450	9110	9110	9110	9110	0
200	20250305	174400	657624450	9110	9110	9110	9110	0
201	20250305	174300	657624450	9110	9110	9110	9110	0
202	20250305	174200	657624450	9110	9110	9110	9110	0
203	20250305	174100	657624450	9110	9110	9110	9110	0
204	20250305	174000	657624450	9110	9110	9110	9110	0
205	20250305	173900	657624450	9110	9110	9110	9110	0
206	20250305	173800	657624450	9110	9110	9110	9110	0
207	20250305	173700	657624450	9110	9110	9110	9110	0
208	20250305	173600	657624450	9110	9110	9110	9110	0
209	20250305	173500	657624450	9110	9110	9110	9110	0
210	20250305	173400	657624450	9110	9110	9110	9110	0
211	20250305	173300	657624450	9110	9110	9110	9110	0
212	20250305	173200	657624450	9110	9110	9110	9110	7182
213	20250305	173100	657624450	9110	9110	9110	9110	0
214	20250305	173000	657624450	9110	9110	9110	9110	0
215	20250305	172900	657624450	9110	9110	9110	9110	0
216	20250305	172800	657624450	9110	9110	9110	9110	0
217	20250305	172700	657624450	9110	9110	9110	9110	0
218	20250305	172600	657624450	9110	9110	9110	9110	0
219	20250305	172500	657624450	9110	9110	9110	9110	0
220	20250305	172400	657624450	9110	9110	9110	9110	0
221	20250305	172300	657624450	9110	9110	9110	9110	0
222	20250305	172200	657624450	9110	9110	9110	9110	0
223	20250305	172100	657624450	9110	9110	9110	9110	0
224	20250305	172000	657624450	9110	9110	9110	9110	0
225	20250305	171900	657624450	9110	9110	9110	9110	0
226	20250305	171800	657624450	9110	9110	9110	9110	0
227	20250305	171700	657624450	9110	9110	9110	9110	0
228	20250305	171600	657624450	9110	9110	9110	9110	0
229	20250305	171500	657624450	9110	9110	9110	9110	0
230	20250305	171400	657624450	9110	9110	9110	9110	0
231	20250305	171300	657624450	9110	9110	9110	9110	0
232	20250305	171200	657624450	9110	9110	9110	9110	0
233	20250305	171100	657624450	9110	9110	9110	9110	0
234	20250305	171000	657624450	9110	9110	9110	9110	0
235	20250305	170900	657624450	9110	9110	9110	9110	0
236	20250305	170800	657624450	9110	9110	9110	9110	0
237	20250305	170700	657624450	9110	9110	9110	9110	0
238	20250305	170600	657624450	9110	9110	9110	9110	0
239	20250305	170500	657624450	9110	9110	9110	9110	0
240	20250305	170400	657624450	9110	9110	9110	9110	0
241	20250305	170300	657624450	9110	9110	9110	9110	0
242	20250305	170200	657624450	9110	9110	9110	9110	7182
243	20250305	170100	657624450	9110	9110	9110	9110	0
244	20250305	170000	657624450	9110	9110	9110	9110	0
245	20250305	165900	657624450	9110	9110	9110	9110	0
246	20250305	165800	657624450	9110	9110	9110	9110	0
247	20250305	165700	657624450	9110	9110	9110	9110	0
248	20250305	165600	657624450	9110	9110	9110	9110	0
249	20250305	165500	657624450	9110	9110	9110	9110	0
250	20250305	165400	657624450	9110	9110	9110	9110	0
251	20250305	165300	657624450	9110	9110	9110	9110	0
252	20250305	165200	657624450	9110	9110	9110	9110	0
253	20250305	165100	657624450	9110	9110	9110	9110	0
254	20250305	165000	657624450	9110	9110	9110	9110	0
255	20250305	164900	657624450	9110	9110	9110	9110	0
256	20250305	164800	657624450	9110	9110	9110	9110	0
257	20250305	164700	657624450	9110	9110	9110	9110	0
258	20250305	164600	657624450	9110	9110	9110	9110	0
259	20250305	164500	657624450	9110	9110	9110	9110	0
260	20250305	164400	657624450	9110	9110	9110	9110	0
261	20250305	164300	657624450	9110	9110	9110	9110	0
262	20250305	164200	657624450	9110	9110	9110	9110	0
263	20250305	164100	657624450	9110	9110	9110	9110	0
264	20250305	164000	657624450	9110	9110	9110	9110	0
265	20250305	163900	657624450	9110	9110	9110	9110	0
266	20250305	163800	657624450	9110	9110	9110	9110	0
267	20250305	163700	657624450	9110	9110	9110	9110	0
268	20250305	163600	657624450	9110	9110	9110	9110	0
269	20250305	163500	657624450	9110	9110	9110	9110	0
270	20250305	163400	657624450	9110	9110	9110	9110	0
271	20250305	163300	657624450	9110	9110	9110	9110	0
272	20250305	163200	657624450	9110	9110	9110	9110	7182
273	20250305	163100	657624450	9110	9110	9110	9110	0
274	20250305	163000	657624450	9110	9110	9110	9110	0
275	20250305	162900	657624450	9110	9110	9110	9110	0
276	20250305	162800	657624450	9110	9110	9110	9110	0
277	20250305	162700	657624450	9110	9110	9110	9110	0
278	20250305	162600	657624450	9110	9110	9110	9110	0
279	20250305	162500	657624450	9110	9110	9110	9110	0
280	20250305	162400	657624450	9110	9110	9110	9110	0
281	20250305	162300	657624450	9110	9110	9110	9110	0
282	20250305	162200	657624450	9110	9110	9110	9110	0
283	20250305	162100	657624450	9110	9110	9110	9110	0
284	20250305	162000	657624450	9110	9110	9110	9110	0
285	20250305	161900	657624450	9110	9110	9110	9110	0
286	20250305	161800	657624450	9110	9110	9110	9110	0
287	20250305	161700	657624450	9110	9110	9110	9110	0
288	20250305	161600	657624450	9110	9110	9110	9110	0
289	20250305	161500	657624450	9110	9110	9110	9110	0
290	20250305	161400	657624450	9110	9110	9110	9110	0
291	20250305	161300	657624450	9110	9110	9110	9110	0
292	20250305	161200	657624450	9110	9110	9110	9110	0
293	20250305	161100	657624450	9110	9110	9110	9110	0
294	20250305	161000	657624450	9110	9110	9110	9110	0
295	20250305	160900	657624450	9110	9110	9110	9110	0
296	20250305	160800	657624450	9110	9110	9110	9110	0
297	20250305	160700	657624450	9110	9110	9110	9110	0
298	20250305	160600	657624450	9110	9110	9110	9110	0
299	20250305	160500	657624450	9110	9110	9110	9110	0
300	20250305	160400	657624450	9110	9110	9110	9110	0
301	20250305	160300	657624450	9110	9110	9110	9110	0
302	20250305	160200	657624450	9110	9110	9110	9110	7182
303	20250305	160100	657624450	9110	9110	9110	9110	0
304	20250305	160000	657624450	9110	9110	9110	9110	0
305	20250305	155900	657624450	9110	9110	9110	9110	0
306	20250305	155800	657624450	9110	9110	9110	9110	0
307	20250305	155700	657624450	9110	9110	9110	9110	0
308	20250305	155600	657624450	9110	9110	9110	9110	0
309	20250305	155500	657624450	9110	9110	9110	9110	0
310	20250305	155400	657624450	9110	9110	9110	9110	0
311	20250305	155300	657624450	9110	9110	9110	9110	0
312	20250305	155200	657624450	9110	9110	9110	9110	0
313	20250305	155100	657624450	9110	9110	9110	9110	0
314	20250305	155000	657624450	9110	9110	9110	9110	0
315	20250305	154900	657624450	9110	9110	9110	9110	0
316	20250305	154800	657624450	9110	9110	9110	9110	0
317	20250305	154700	657624450	9110	9110	9110	9110	0
318	20250305	154600	657624450	9110	9110	9110	9110	0
319	20250305	154500	657624450	9110	9110	9110	9110	0
320	20250305	154400	657624450	9110	9110	9110	9110	0
321	20250305	154300	657624450	9110	9110	9110	9110	0
322	20250305	154200	657624450	9110	9110	9110	9110	0
323	20250305	154100	657624450	9110	9110	9110	9110	0
324	20250305	154000	657624450	9110	9110	9110	9110	0
325	20250305	153900	657624450	9110	9110	9110	9110	0
326	20250305	153800	657624450	9110	9110	9110	9110	0
327	20250305	153700	657624450	9110	9110	9110	9110	0
328	20250305	153600	657624450	9110	9110	9110	9110	0
329	20250305	153500	657624450	9110	9110	9110	9110	0
330	20250305	153400	657624450	9110	9110	9110	9110	0
331	20250305	153300	657624450	9110	9110	9110	9110	0
332	20250305	153200	657624450	9110	9110	9110	9110	7182
333	20250305	153100	657624450	9110	9110	9110	9110	0
334	20250305	153000	657624450	9110	9110	9110	9110	7182
335	20250305	152900	592196430	9260	9260	9260	9260	0
336	20250305	152800	592196430	9260	9260	9260	9260	0
337	20250305	152700	592196430	9260	9260	9260	9260	0
338	20250305	152600	592196430	9260	9260	9260	9260	0
339	20250305	152500	592196430	9260	9260	9260	9260	0
340	20250305	152400	592196430	9260	9260	9260	9260	0
341	20250305	152300	592196430	9260	9260	9260	9260	0
342	20250305	152200	592196430	9260	9260	9260	9260	0
343	20250305	152100	592196430	9260	9260	9260	9260	0
344	20250305	152000	592196430	9260	9260	9260	9260	0
345	20250305	151900	592196430	9260	9150	9260	9130	1062
346	20250305	151800	582470740	9150	9210	9220	9150	58
347	20250305	151700	581937960	9210	9240	9240	9200	42
348	20250305	151600	581551040	9200	9200	9200	9200	13
349	20250305	151500	581431440	9180	9180	9230	9150	483
350	20250305	151400	577007920	9180	9200	9200	9170	139
351	20250305	151300	575730980	9190	9190	9190	9190	1
352	20250305	151200	575721790	9200	9230	9270	9200	61
353	20250305	151100	575158120	9220	9220	9220	9220	1
354	20250305	151000	575148900	9230	9220	9230	9220	20
355	20250305	150900	574964390	9260	9260	9260	9260	0
356	20250305	150800	574964390	9260	9210	9260	9210	9
357	20250305	150700	574881150	9260	9200	9260	9200	39
358	20250305	150600	574521390	9200	9160	9210	9160	107
359	20250305	150500	573540970	9200	9200	9200	9200	1
360	20250305	150400	573531770	9160	9210	9210	9160	511
361	20250305	150300	568842180	9220	9220	9220	9220	19
362	20250305	150200	568667000	9220	9220	9220	9220	0
363	20250305	150100	568667000	9220	9220	9220	9220	6
364	20250305	150000	568611680	9230	9230	9230	9230	46
365	20250305	145900	568187100	9240	9240	9240	9240	0
366	20250305	145800	568187100	9240	9250	9250	9240	301
367	20250305	145700	565405850	9240	9240	9240	9240	0
368	20250305	145600	565405850	9240	9240	9240	9240	38
369	20250305	145500	565054730	9270	9250	9270	9250	137
370	20250305	145400	563787150	9240	9240	9240	9240	1
371	20250305	145300	563777910	9250	9240	9250	9240	167
372	20250305	145200	562234610	9240	9240	9240	9240	11
373	20250305	145100	562132970	9240	9245	9245	9240	48
374	20250305	145000	561689395	9220	9220	9220	9220	487
375	20250305	144900	557199255	9220	9220	9220	9220	0
376	20250305	144800	557199255	9220	9220	9220	9220	0
377	20250305	144700	557199255	9220	9220	9220	9220	130
378	20250305	144600	556000655	9220	9220	9220	9220	0
379	20250305	144500	556000655	9220	9220	9220	9220	0
380	20250305	144400	556000655	9220	9220	9220	9220	11
381	20250305	144300	555899235	9210	9210	9210	9210	0
382	20250305	144200	555899235	9210	9210	9210	9210	0
383	20250305	144100	555899235	9210	9210	9210	9210	0
384	20250305	144000	555899235	9210	9210	9210	9210	0
385	20250305	143900	555899235	9210	9220	9220	9210	12
386	20250305	143800	555788605	9220	9220	9220	9220	0
387	20250305	143700	555788605	9220	9220	9220	9220	0
388	20250305	143600	555788605	9220	9210	9220	9210	58
389	20250305	143500	555254315	9210	9210	9210	9210	11
390	20250305	143400	555153005	9200	9200	9200	9200	0
391	20250305	143300	555153005	9200	9200	9200	9200	0
392	20250305	143200	555153005	9200	9200	9200	9200	0
393	20250305	143100	555153005	9200	9200	9200	9200	0
394	20250305	143000	555153005	9200	9200	9200	9200	0
395	20250305	142900	555153005	9200	9200	9200	9200	0
396	20250305	142800	555153005	9200	9200	9200	9200	0
397	20250305	142700	555153005	9200	9200	9200	9200	0
398	20250305	142600	555153005	9200	9200	9200	9200	30
399	20250305	142500	554877005	9210	9210	9210	9210	0
400	20250305	142400	554877005	9210	9210	9210	9210	0
401	20250305	142300	554877005	9210	9210	9210	9210	21
402	20250305	142200	554683595	9210	9210	9210	9210	0
403	20250305	142100	554683595	9210	9210	9210	9210	0
404	20250305	142000	554683595	9210	9210	9210	9210	0
405	20250305	141900	554683595	9210	9210	9210	9210	48
406	20250305	141800	554241515	9210	9210	9210	9210	0
407	20250305	141700	554241515	9210	9210	9210	9210	0
408	20250305	141600	554241515	9210	9210	9210	9210	7
409	20250305	141500	554177045	9200	9200	9200	9200	0
410	20250305	141400	554177045	9200	9200	9200	9200	0
411	20250305	141300	554177045	9200	9200	9200	9200	0
412	20250305	141200	554177045	9200	9210	9210	9200	115
413	20250305	141100	553117965	9210	9210	9210	9210	1
414	20250305	141000	553108755	9200	9200	9200	9200	0
415	20250305	140900	553108755	9200	9200	9200	9200	0
416	20250305	140800	553108755	9200	9200	9200	9200	0
417	20250305	140700	553108755	9200	9200	9200	9200	0
418	20250305	140600	553108755	9200	9200	9200	9200	0
419	20250305	140500	553108755	9200	9200	9200	9200	0
420	20250305	140400	553108755	9200	9200	9200	9200	0
421	20250305	140300	553108755	9200	9200	9200	9200	0
422	20250305	140200	553108755	9200	9200	9200	9200	0
423	20250305	140100	553108755	9200	9200	9200	9200	0
424	20250305	140000	553108755	9200	9200	9200	9200	0
425	20250305	135900	553108755	9200	9200	9200	9200	0
426	20250305	135800	553108755	9200	9200	9200	9200	79
427	20250305	135700	552381955	9210	9180	9210	9180	350
428	20250305	135600	549167795	9180	9180	9180	9180	0
429	20250305	135500	549167795	9180	9180	9180	9180	110
430	20250305	135400	548157995	9180	9180	9180	9180	108
431	20250305	135300	547166555	9180	9180	9180	9180	0
432	20250305	135200	547166555	9180	9180	9180	9180	0
433	20250305	135100	547166555	9180	9180	9180	9180	20
434	20250305	135000	546982955	9180	9180	9180	9180	0
435	20250305	134900	546982955	9180	9180	9180	9180	0
436	20250305	134800	546982955	9180	9180	9180	9180	0
437	20250305	134700	546982955	9180	9180	9180	9180	0
438	20250305	134600	546982955	9180	9180	9180	9180	12
439	20250305	134500	546872795	9170	9170	9170	9170	0
440	20250305	134400	546872795	9170	9170	9170	9170	0
441	20250305	134300	546872795	9170	9170	9170	9170	0
442	20250305	134200	546872795	9170	9170	9170	9170	0
443	20250305	134100	546872795	9170	9170	9170	9170	60
444	20250305	134000	546322595	9180	9170	9180	9170	354
445	20250305	133900	543076115	9170	9170	9170	9170	85
446	20250305	133800	542296665	9170	9170	9170	9170	3
447	20250305	133700	542269155	9160	9160	9160	9160	0
448	20250305	133600	542269155	9160	9160	9160	9160	0
449	20250305	133500	542269155	9160	9160	9160	9160	0
450	20250305	133400	542269155	9160	9160	9160	9160	0
451	20250305	133300	542269155	9160	9160	9160	9160	0
452	20250305	133200	542269155	9160	9160	9160	9160	81
453	20250305	133100	541527195	9150	9150	9150	9150	0
454	20250305	133000	541527195	9150	9160	9170	9150	9
455	20250305	132900	541444755	9160	9160	9160	9160	0
456	20250305	132800	541444755	9160	9160	9160	9160	0
457	20250305	132700	541444755	9160	9160	9160	9160	0
458	20250305	132600	541444755	9160	9160	9160	9160	0
459	20250305	132500	541444755	9160	9160	9160	9160	0
460	20250305	132400	541444755	9160	9160	9160	9160	0
461	20250305	132300	541444755	9160	9160	9160	9160	0
462	20250305	132200	541444755	9160	9160	9160	9160	0
463	20250305	132100	541444755	9160	9160	9160	9160	0
464	20250305	132000	541444755	9160	9160	9160	9160	4
465	20250305	131900	541408115	9170	9170	9170	9170	0
466	20250305	131800	541408115	9170	9170	9170	9170	8
467	20250305	131700	541334755	9160	9160	9160	9160	0
468	20250305	131600	541334755	9160	9160	9160	9160	0
469	20250305	131500	541334755	9160	9160	9160	9160	0
470	20250305	131400	541334755	9160	9160	9160	9160	0
471	20250305	131300	541334755	9160	9160	9160	9160	0
472	20250305	131200	541334755	9160	9160	9160	9160	0
473	20250305	131100	541334755	9160	9170	9170	9150	149
474	20250305	131000	539968995	9160	9160	9160	9160	0
475	20250305	130900	539968995	9160	9160	9160	9160	1
476	20250305	130800	539959835	9160	9160	9160	9160	0
477	20250305	130700	539959835	9160	9160	9160	9160	0
478	20250305	130600	539959835	9160	9160	9160	9160	0
479	20250305	130500	539959835	9160	9160	9160	9160	0
480	20250305	130400	539959835	9160	9160	9160	9160	0
481	20250305	130300	539959835	9160	9160	9160	9160	0
482	20250305	130200	539959835	9160	9160	9160	9160	0
483	20250305	130100	539959835	9160	9160	9160	9160	0
484	20250305	130000	539959835	9160	9160	9160	9160	0
485	20250305	125900	539959835	9160	9160	9160	9160	0
486	20250305	125800	539959835	9160	9160	9160	9160	0
487	20250305	125700	539959835	9160	9160	9160	9160	0
488	20250305	125600	539959835	9160	9160	9160	9160	4
489	20250305	125500	539923195	9170	9170	9170	9170	0
490	20250305	125400	539923195	9170	9170	9170	9170	0
491	20250305	125300	539923195	9170	9170	9170	9170	0
492	20250305	125200	539923195	9170	9170	9170	9170	0
493	20250305	125100	539923195	9170	9160	9170	9160	2
494	20250305	125000	539904865	9160	9160	9160	9160	0
495	20250305	124900	539904865	9160	9160	9160	9160	1
496	20250305	124800	539895705	9160	9160	9160	9160	3
497	20250305	124700	539868225	9160	9160	9160	9160	5
498	20250305	124600	539822425	9150	9150	9150	9150	0
499	20250305	124500	539822425	9150	9150	9150	9150	1
500	20250305	124400	539813275	9160	9160	9160	9160	0
501	20250305	124300	539813275	9160	9160	9160	9160	0
502	20250305	124200	539813275	9160	9160	9160	9160	0
503	20250305	124100	539813275	9160	9160	9160	9160	0
504	20250305	124000	539813275	9160	9160	9160	9160	40
505	20250305	123900	539446875	9170	9170	9170	9170	15
506	20250305	123800	539309325	9170	9170	9170	9170	0
507	20250305	123700	539309325	9170	9170	9170	9170	0
508	20250305	123600	539309325	9170	9170	9170	9170	2
509	20250305	123500	539290985	9170	9170	9170	9170	2
510	20250305	123400	539272645	9170	9170	9170	9170	0
511	20250305	123300	539272645	9170	9170	9170	9170	21
512	20250305	123200	539080075	9170	9170	9170	9170	0
513	20250305	123100	539080075	9170	9180	9180	9170	15
514	20250305	123000	538942425	9170	9170	9170	9170	0
515	20250305	122900	538942425	9170	9170	9170	9170	0
516	20250305	122800	538942425	9170	9170	9170	9170	0
517	20250305	122700	538942425	9170	9170	9170	9170	0
518	20250305	122600	538942425	9170	9170	9170	9170	0
519	20250305	122500	538942425	9170	9170	9170	9170	0
520	20250305	122400	538942425	9170	9170	9170	9170	0
521	20250305	122300	538942425	9170	9170	9170	9170	0
522	20250305	122200	538942425	9170	9170	9170	9170	0
523	20250305	122100	538942425	9170	9170	9170	9170	0
524	20250305	122000	538942425	9170	9170	9170	9170	0
525	20250305	121900	538942425	9170	9170	9170	9170	0
526	20250305	121800	538942425	9170	9170	9170	9170	0
527	20250305	121700	538942425	9170	9170	9170	9170	0
528	20250305	121600	538942425	9170	9170	9170	9170	0
529	20250305	121500	538942425	9170	9180	9180	9170	104
530	20250305	121400	537988705	9180	9180	9180	9180	0
531	20250305	121300	537988705	9180	9150	9180	9150	352
532	20250305	121200	534764065	9140	9140	9140	9140	1
533	20250305	121100	534754925	9130	9130	9130	9130	0
534	20250305	121000	534754925	9130	9130	9130	9130	0
535	20250305	120900	534754925	9130	9130	9130	9130	5
536	20250305	120800	534709275	9150	9150	9150	9150	0
537	20250305	120700	534709275	9150	9150	9150	9150	0
538	20250305	120600	534709275	9150	9150	9150	9150	0
539	20250305	120500	534709275	9150	9150	9150	9150	143
540	20250305	120400	533400825	9170	9170	9170	9170	0
541	20250305	120300	533400825	9170	9170	9170	9170	0
542	20250305	120200	533400825	9170	9170	9170	9170	0
543	20250305	120100	533400825	9170	9170	9170	9170	1
544	20250305	120000	533391655	9160	9160	9160	9160	0
545	20250305	115900	533391655	9160	9160	9160	9160	168
546	20250305	115800	531852775	9160	9160	9160	9160	0
547	20250305	115700	531852775	9160	9160	9160	9160	0
548	20250305	115600	531852775	9160	9160	9160	9160	55
549	20250305	115500	531348975	9160	9160	9160	9160	0
550	20250305	115400	531348975	9160	9160	9160	9160	0
551	20250305	115300	531348975	9160	9160	9160	9160	0
552	20250305	115200	531348975	9160	9160	9160	9160	0
553	20250305	115100	531348975	9160	9160	9160	9160	0
554	20250305	115000	531348975	9160	9160	9160	9160	0
555	20250305	114900	531348975	9160	9160	9160	9160	0
556	20250305	114800	531348975	9160	9160	9160	9160	69
557	20250305	114700	530716935	9180	9180	9180	9180	0
558	20250305	114600	530716935	9180	9180	9180	9180	0
559	20250305	114500	530716935	9180	9180	9180	9180	0
560	20250305	114400	530716935	9180	9180	9180	9180	0
561	20250305	114300	530716935	9180	9180	9180	9180	1
562	20250305	114200	530707755	9180	9180	9180	9180	0
563	20250305	114100	530707755	9180	9180	9180	9180	11
564	20250305	114000	530606775	9180	9180	9180	9180	0
565	20250305	113900	530606775	9180	9180	9180	9180	0
566	20250305	113800	530606775	9180	9150	9180	9150	95
567	20250305	113700	529737075	9150	9150	9180	9150	37
568	20250305	113600	529398495	9150	9150	9150	9150	0
569	20250305	113500	529398495	9150	9150	9150	9150	0
570	20250305	113400	529398495	9150	9150	9150	9150	0
571	20250305	113300	529398495	9150	9150	9150	9150	0
572	20250305	113200	529398495	9150	9150	9150	9150	0
573	20250305	113100	529398495	9150	9150	9150	9150	0
574	20250305	113000	529398495	9150	9140	9150	9140	199
575	20250305	112900	527578195	9120	9120	9120	9120	0
576	20250305	112800	527578195	9120	9120	9120	9120	0
577	20250305	112700	527578195	9120	9120	9120	9120	13
578	20250305	112600	527459635	9110	9110	9110	9110	0
579	20250305	112500	527459635	9110	9110	9110	9110	0
580	20250305	112400	527459635	9110	9110	9110	9110	0
581	20250305	112300	527459635	9110	9110	9110	9110	0
582	20250305	112200	527459635	9110	9110	9110	9110	0
583	20250305	112100	527459635	9110	9110	9110	9110	2
584	20250305	112000	527441415	9070	9070	9070	9070	0
585	20250305	111900	527441415	9070	9070	9070	9070	48
586	20250305	111800	527006055	9060	9070	9070	9060	184
587	20250305	111700	525338945	9070	9090	9090	9070	382
588	20250305	111600	521874145	9100	9110	9110	9100	101
589	20250305	111500	520954385	9110	9110	9110	9110	0
590	20250305	111400	520954385	9110	9110	9110	9110	0
591	20250305	111300	520954385	9110	9110	9110	9110	3
592	20250305	111200	520927055	9110	9120	9120	9100	8
593	20250305	111100	520854155	9100	9120	9120	9100	23
594	20250305	111000	520644415	9100	9100	9100	9100	1
595	20250305	110900	520635315	9100	9100	9100	9100	0
596	20250305	110800	520635315	9100	9100	9100	9100	16
597	20250305	110700	520489715	9100	9100	9100	9100	31
598	20250305	110600	520207615	9080	9050	9080	9050	1218
599	20250305	110500	509181275	9050	9050	9050	9050	0
600	20250305	110400	509181275	9050	9050	9050	9050	4
601	20250305	110300	509145075	9050	9050	9050	9050	30
602	20250305	110200	508873575	9060	9070	9070	9060	176
603	20250305	110100	507278335	9080	9100	9100	9080	73
604	20250305	110000	506615175	9100	9100	9100	9100	30
605	20250305	105900	506342175	9100	9090	9100	9050	1807
606	20250305	105800	489959205	9090	9090	9090	9090	0
607	20250305	105700	489959205	9090	9090	9090	9090	66
608	20250305	105600	489359265	9100	9100	9100	9100	0
609	20250305	105500	489359265	9100	9100	9100	9100	0
610	20250305	105400	489359265	9100	9100	9100	9100	1
611	20250305	105300	489350165	9100	9100	9100	9100	1
612	20250305	105200	489341065	9100	9100	9100	9100	0
613	20250305	105100	489341065	9100	9110	9110	9080	413
614	20250305	105000	485586295	9090	9120	9120	9090	355
615	20250305	104900	482357205	9110	9110	9110	9110	0
616	20250305	104800	482357205	9110	9110	9110	9110	2
617	20250305	104700	482338985	9110	9110	9110	9110	987
618	20250305	104600	473347415	9110	9110	9110	9110	0
619	20250305	104500	473347415	9110	9150	9150	9110	1379
620	20250305	104400	460730665	9130	9130	9130	9130	0
621	20250305	104300	460730665	9130	9140	9150	9090	2609
622	20250305	104200	436980715	9150	9150	9150	9150	165
623	20250305	104100	435470965	9170	9170	9170	9170	0
624	20250305	104000	435470965	9170	9120	9220	9120	1293
625	20250305	103900	423573225	9110	9210	9210	9090	1417
626	20250305	103800	410589955	9210	9190	9230	9180	2504
627	20250305	103700	387553845	9190	9120	9190	9120	1315
628	20250305	103600	375543375	9120	9100	9130	9100	1174
629	20250305	103500	364837235	9100	9070	9100	9050	2083
630	20250305	103400	345977525	9060	9050	9060	9040	1109
631	20250305	103300	335944895	9050	9050	9060	9040	638
632	20250305	103200	330169605	9060	9060	9060	9060	0
633	20250305	103100	330169605	9060	9080	9090	9060	3391
634	20250305	103000	299403045	9090	9100	9100	9070	624
635	20250305	102900	293735375	9090	9110	9110	9070	520
636	20250305	102800	289012975	9120	9160	9160	9120	700
637	20250305	102700	282620975	9160	9180	9180	9100	2150
638	20250305	102600	262978555	9220	9180	9220	9170	304
639	20250305	102500	260187855	9220	9180	9220	9170	2003
640	20250305	102400	241800295	9210	9220	9230	9210	16
641	20250305	102300	241652715	9210	9210	9210	9210	12
642	20250305	102200	241542195	9220	9210	9220	9210	16
643	20250305	102100	241394685	9190	9180	9190	9180	520
644	20250305	102000	236615915	9170	9170	9170	9170	115
645	20250305	101900	235561365	9160	9130	9200	9130	273
646	20250305	101800	233058825	9120	9110	9120	9110	222
647	20250305	101700	231036395	9060	9060	9060	9060	0
648	20250305	101600	231036395	9060	9060	9060	9060	100
649	20250305	101500	230130395	9060	9100	9100	9040	964
650	20250305	101400	221379785	9100	9100	9100	9100	3
651	20250305	101300	221352485	9110	9110	9110	9090	9
652	20250305	101200	221270575	9100	9090	9140	9090	283
653	20250305	101100	218685655	9090	9050	9090	9050	3208
654	20250305	101000	189650895	9090	9090	9120	9050	3363
655	20250305	100900	159195675	9080	9120	9130	9070	3465
656	20250305	100800	127759855	9120	9120	9120	9120	0
657	20250305	100700	127759855	9120	9120	9120	9120	0
658	20250305	100600	127759855	9120	9120	9120	9120	0
659	20250305	100500	127759855	9120	9120	9120	9120	0
660	20250305	100400	127759855	9120	9120	9120	9120	0
661	20250305	100300	127759855	9120	9120	9120	9120	0
662	20250305	100200	127759855	9120	9120	9120	9120	0
663	20250305	100100	127759855	9120	9120	9120	9120	0
664	20250305	100000	127759855	9120	9120	9120	9120	2
665	20250305	095900	127741615	9120	9120	9120	9120	1
666	20250305	095800	127732495	9100	9170	9170	9090	1359
667	20250305	095700	115325355	9170	9190	9220	9170	45
668	20250305	095600	114910915	9150	9150	9150	9150	218
669	20250305	095500	112916215	9160	9170	9170	9140	430
670	20250305	095400	108980415	9160	9160	9160	9160	1
671	20250305	095300	108971255	9150	9100	9200	9090	3015
672	20250305	095200	81502465	9100	9100	9100	9100	0
673	20250305	095100	81502465	9100	9110	9110	9100	200
674	20250305	095000	79682215	9120	9120	9120	9120	0
675	20250305	094900	79682215	9120	9120	9120	9120	0
676	20250305	094800	79682215	9120	9100	9120	9100	300
677	20250305	094700	76949215	9100	9100	9100	9100	1030
678	20250305	094600	67576215	9100	9100	9130	9100	32
679	20250305	094500	67284865	9100	9130	9130	9100	14
680	20250305	094400	67157240	9105	9105	9105	9105	0
681	20250305	094300	67157240	9105	9105	9105	9105	1
682	20250305	094200	67148135	9120	9160	9160	9070	1894
683	20250305	094100	49856245	9180	9180	9180	9180	0
684	20250305	094000	49856245	9180	9180	9180	9180	1
685	20250305	093900	49847065	9190	9190	9190	9190	0
686	20250305	093800	49847065	9190	9190	9190	9190	20
687	20250305	093700	49663265	9160	9160	9190	9160	123
688	20250305	093600	48535375	9160	9200	9200	9160	1375
689	20250305	093500	35890815	9200	9200	9200	9200	0
690	20250305	093400	35890815	9200	9200	9200	9200	0
691	20250305	093300	35890815	9200	9200	9200	9200	200
692	20250305	093200	34050815	9200	9210	9210	9200	115
693	20250305	093100	32992805	9220	9220	9220	9220	0
694	20250305	093000	32992805	9220	9220	9220	9220	0
695	20250305	092900	32992805	9220	9260	9260	9200	29
696	20250305	092800	32724615	9340	9220	9350	9200	247
697	20250305	092700	30438855	9220	9180	9220	9180	9
698	20250305	092600	30356115	9240	9170	9240	9170	43
699	20250305	092500	29960335	9150	9150	9150	9150	12
700	20250305	092400	29850535	9150	9150	9150	9150	1
701	20250305	092300	29841385	9140	9140	9140	9140	0
702	20250305	092200	29841385	9140	9140	9170	9140	23
703	20250305	092100	29630985	9130	9250	9250	9120	1864
704	20250305	092000	12490715	9270	9270	9270	9270	0
705	20250305	091900	12490715	9270	9250	9270	9250	13
706	20250305	091800	12370285	9240	9240	9240	9240	8
707	20250305	091700	12296365	9250	9250	9250	9250	85
708	20250305	091600	11510115	9260	9270	9270	9260	51
709	20250305	091500	11037745	9280	9280	9280	9280	0
710	20250305	091400	11037745	9280	9280	9280	9280	0
711	20250305	091300	11037745	9280	9280	9280	9280	30
712	20250305	091200	10759345	9280	9300	9300	9280	652
713	20250305	091100	4702065	9290	9290	9290	9290	0
714	20250305	091000	4702065	9290	9290	9290	9290	0
715	20250305	090900	4702065	9290	9320	9320	9290	123
716	20250305	090800	3557635	9420	9420	9420	9420	0
717	20250305	090700	3557635	9420	9420	9420	9420	0
718	20250305	090600	3557635	9420	9420	9420	9420	1
719	20250305	090500	3548215	9430	9430	9430	9430	0
720	20250305	090400	3548215	9430	9430	9430	9430	0
721	20250305	090300	3548215	9430	9355	9430	9355	100
722	20250305	090200	2605290	9450	9450	9450	9450	0
723	20250305	090100	2605290	9450	9450	9450	9450	0
724	20250305	090000	2605290	9450	9200	9450	9200	283