KissMeData/251630/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210200	109285315	4435	4435	4435	4435	320
3	20250305	210100	109285315	4435	4435	4435	4435	0
4	20250305	210000	109285315	4435	4435	4435	4435	0
5	20250305	205900	109285315	4435	4435	4435	4435	0
6	20250305	205800	109285315	4435	4435	4435	4435	0
7	20250305	205700	109285315	4435	4435	4435	4435	0
8	20250305	205600	109285315	4435	4435	4435	4435	0
9	20250305	205500	109285315	4435	4435	4435	4435	0
10	20250305	205400	109285315	4435	4435	4435	4435	0
11	20250305	205300	109285315	4435	4435	4435	4435	0
12	20250305	205200	109285315	4435	4435	4435	4435	0
13	20250305	205100	109285315	4435	4435	4435	4435	0
14	20250305	205000	109285315	4435	4435	4435	4435	0
15	20250305	204900	109285315	4435	4435	4435	4435	0
16	20250305	204800	109285315	4435	4435	4435	4435	0
17	20250305	204700	109285315	4435	4435	4435	4435	0
18	20250305	204600	109285315	4435	4435	4435	4435	0
19	20250305	204500	109285315	4435	4435	4435	4435	0
20	20250305	204400	109285315	4435	4435	4435	4435	0
21	20250305	204300	109285315	4435	4435	4435	4435	0
22	20250305	204200	109285315	4435	4435	4435	4435	0
23	20250305	204100	109285315	4435	4435	4435	4435	0
24	20250305	204000	109285315	4435	4435	4435	4435	0
25	20250305	203900	109285315	4435	4435	4435	4435	0
26	20250305	203800	109285315	4435	4435	4435	4435	0
27	20250305	203700	109285315	4435	4435	4435	4435	0
28	20250305	203600	109285315	4435	4435	4435	4435	0
29	20250305	203500	109285315	4435	4435	4435	4435	0
30	20250305	203400	109285315	4435	4435	4435	4435	0
31	20250305	203300	109285315	4435	4435	4435	4435	0
32	20250305	203200	109285315	4435	4435	4435	4435	320
33	20250305	203100	109285315	4435	4435	4435	4435	0
34	20250305	203000	109285315	4435	4435	4435	4435	0
35	20250305	202900	109285315	4435	4435	4435	4435	0
36	20250305	202800	109285315	4435	4435	4435	4435	0
37	20250305	202700	109285315	4435	4435	4435	4435	0
38	20250305	202600	109285315	4435	4435	4435	4435	0
39	20250305	202500	109285315	4435	4435	4435	4435	0
40	20250305	202400	109285315	4435	4435	4435	4435	0
41	20250305	202300	109285315	4435	4435	4435	4435	0
42	20250305	202200	109285315	4435	4435	4435	4435	0
43	20250305	202100	109285315	4435	4435	4435	4435	0
44	20250305	202000	109285315	4435	4435	4435	4435	0
45	20250305	201900	109285315	4435	4435	4435	4435	0
46	20250305	201800	109285315	4435	4435	4435	4435	0
47	20250305	201700	109285315	4435	4435	4435	4435	0
48	20250305	201600	109285315	4435	4435	4435	4435	0
49	20250305	201500	109285315	4435	4435	4435	4435	0
50	20250305	201400	109285315	4435	4435	4435	4435	0
51	20250305	201300	109285315	4435	4435	4435	4435	0
52	20250305	201200	109285315	4435	4435	4435	4435	0
53	20250305	201100	109285315	4435	4435	4435	4435	0
54	20250305	201000	109285315	4435	4435	4435	4435	0
55	20250305	200900	109285315	4435	4435	4435	4435	0
56	20250305	200800	109285315	4435	4435	4435	4435	0
57	20250305	200700	109285315	4435	4435	4435	4435	0
58	20250305	200600	109285315	4435	4435	4435	4435	0
59	20250305	200500	109285315	4435	4435	4435	4435	0
60	20250305	200400	109285315	4435	4435	4435	4435	0
61	20250305	200300	109285315	4435	4435	4435	4435	0
62	20250305	200200	109285315	4435	4435	4435	4435	320
63	20250305	200100	109285315	4435	4435	4435	4435	0
64	20250305	200000	109285315	4435	4435	4435	4435	0
65	20250305	195900	109285315	4435	4435	4435	4435	0
66	20250305	195800	109285315	4435	4435	4435	4435	0
67	20250305	195700	109285315	4435	4435	4435	4435	0
68	20250305	195600	109285315	4435	4435	4435	4435	0
69	20250305	195500	109285315	4435	4435	4435	4435	0
70	20250305	195400	109285315	4435	4435	4435	4435	0
71	20250305	195300	109285315	4435	4435	4435	4435	0
72	20250305	195200	109285315	4435	4435	4435	4435	0
73	20250305	195100	109285315	4435	4435	4435	4435	0
74	20250305	195000	109285315	4435	4435	4435	4435	0
75	20250305	194900	109285315	4435	4435	4435	4435	0
76	20250305	194800	109285315	4435	4435	4435	4435	0
77	20250305	194700	109285315	4435	4435	4435	4435	0
78	20250305	194600	109285315	4435	4435	4435	4435	0
79	20250305	194500	109285315	4435	4435	4435	4435	0
80	20250305	194400	109285315	4435	4435	4435	4435	0
81	20250305	194300	109285315	4435	4435	4435	4435	0
82	20250305	194200	109285315	4435	4435	4435	4435	0
83	20250305	194100	109285315	4435	4435	4435	4435	0
84	20250305	194000	109285315	4435	4435	4435	4435	0
85	20250305	193900	109285315	4435	4435	4435	4435	0
86	20250305	193800	109285315	4435	4435	4435	4435	0
87	20250305	193700	109285315	4435	4435	4435	4435	0
88	20250305	193600	109285315	4435	4435	4435	4435	0
89	20250305	193500	109285315	4435	4435	4435	4435	0
90	20250305	193400	109285315	4435	4435	4435	4435	0
91	20250305	193300	109285315	4435	4435	4435	4435	0
92	20250305	193200	109285315	4435	4435	4435	4435	320
93	20250305	193100	109285315	4435	4435	4435	4435	0
94	20250305	193000	109285315	4435	4435	4435	4435	0
95	20250305	192900	109285315	4435	4435	4435	4435	0
96	20250305	192800	109285315	4435	4435	4435	4435	0
97	20250305	192700	109285315	4435	4435	4435	4435	0
98	20250305	192600	109285315	4435	4435	4435	4435	0
99	20250305	192500	109285315	4435	4435	4435	4435	0
100	20250305	192400	109285315	4435	4435	4435	4435	0
101	20250305	192300	109285315	4435	4435	4435	4435	0
102	20250305	192200	109285315	4435	4435	4435	4435	0
103	20250305	192100	109285315	4435	4435	4435	4435	0
104	20250305	192000	109285315	4435	4435	4435	4435	0
105	20250305	191900	109285315	4435	4435	4435	4435	0
106	20250305	191800	109285315	4435	4435	4435	4435	0
107	20250305	191700	109285315	4435	4435	4435	4435	0
108	20250305	191600	109285315	4435	4435	4435	4435	0
109	20250305	191500	109285315	4435	4435	4435	4435	0
110	20250305	191400	109285315	4435	4435	4435	4435	0
111	20250305	191300	109285315	4435	4435	4435	4435	0
112	20250305	191200	109285315	4435	4435	4435	4435	0
113	20250305	191100	109285315	4435	4435	4435	4435	0
114	20250305	191000	109285315	4435	4435	4435	4435	0
115	20250305	190900	109285315	4435	4435	4435	4435	0
116	20250305	190800	109285315	4435	4435	4435	4435	0
117	20250305	190700	109285315	4435	4435	4435	4435	0
118	20250305	190600	109285315	4435	4435	4435	4435	0
119	20250305	190500	109285315	4435	4435	4435	4435	0
120	20250305	190400	109285315	4435	4435	4435	4435	0
121	20250305	190300	109285315	4435	4435	4435	4435	0
122	20250305	190200	109285315	4435	4435	4435	4435	320
123	20250305	190100	109285315	4435	4435	4435	4435	0
124	20250305	190000	109285315	4435	4435	4435	4435	0
125	20250305	185900	109285315	4435	4435	4435	4435	0
126	20250305	185800	109285315	4435	4435	4435	4435	0
127	20250305	185700	109285315	4435	4435	4435	4435	0
128	20250305	185600	109285315	4435	4435	4435	4435	0
129	20250305	185500	109285315	4435	4435	4435	4435	0
130	20250305	185400	109285315	4435	4435	4435	4435	0
131	20250305	185300	109285315	4435	4435	4435	4435	0
132	20250305	185200	109285315	4435	4435	4435	4435	0
133	20250305	185100	109285315	4435	4435	4435	4435	0
134	20250305	185000	109285315	4435	4435	4435	4435	0
135	20250305	184900	109285315	4435	4435	4435	4435	0
136	20250305	184800	109285315	4435	4435	4435	4435	0
137	20250305	184700	109285315	4435	4435	4435	4435	0
138	20250305	184600	109285315	4435	4435	4435	4435	0
139	20250305	184500	109285315	4435	4435	4435	4435	0
140	20250305	184400	109285315	4435	4435	4435	4435	0
141	20250305	184300	109285315	4435	4435	4435	4435	0
142	20250305	184200	109285315	4435	4435	4435	4435	0
143	20250305	184100	109285315	4435	4435	4435	4435	0
144	20250305	184000	109285315	4435	4435	4435	4435	0
145	20250305	183900	109285315	4435	4435	4435	4435	0
146	20250305	183800	109285315	4435	4435	4435	4435	0
147	20250305	183700	109285315	4435	4435	4435	4435	0
148	20250305	183600	109285315	4435	4435	4435	4435	0
149	20250305	183500	109285315	4435	4435	4435	4435	0
150	20250305	183400	109285315	4435	4435	4435	4435	0
151	20250305	183300	109285315	4435	4435	4435	4435	0
152	20250305	183200	109285315	4435	4435	4435	4435	320
153	20250305	183100	109285315	4435	4435	4435	4435	0
154	20250305	183000	109285315	4435	4435	4435	4435	0
155	20250305	182900	109285315	4435	4435	4435	4435	0
156	20250305	182800	109285315	4435	4435	4435	4435	0
157	20250305	182700	109285315	4435	4435	4435	4435	0
158	20250305	182600	109285315	4435	4435	4435	4435	0
159	20250305	182500	109285315	4435	4435	4435	4435	0
160	20250305	182400	109285315	4435	4435	4435	4435	0
161	20250305	182300	109285315	4435	4435	4435	4435	0
162	20250305	182200	109285315	4435	4435	4435	4435	0
163	20250305	182100	109285315	4435	4435	4435	4435	0
164	20250305	182000	109285315	4435	4435	4435	4435	0
165	20250305	181900	109285315	4435	4435	4435	4435	0
166	20250305	181800	109285315	4435	4435	4435	4435	0
167	20250305	181700	109285315	4435	4435	4435	4435	0
168	20250305	181600	109285315	4435	4435	4435	4435	0
169	20250305	181500	109285315	4435	4435	4435	4435	0
170	20250305	181400	109285315	4435	4435	4435	4435	0
171	20250305	181300	109285315	4435	4435	4435	4435	0
172	20250305	181200	109285315	4435	4435	4435	4435	0
173	20250305	181100	109285315	4435	4435	4435	4435	0
174	20250305	181000	109285315	4435	4435	4435	4435	0
175	20250305	180900	109285315	4435	4435	4435	4435	0
176	20250305	180800	109285315	4435	4435	4435	4435	0
177	20250305	180700	109285315	4435	4435	4435	4435	0
178	20250305	180600	109285315	4435	4435	4435	4435	0
179	20250305	180500	109285315	4435	4435	4435	4435	0
180	20250305	180400	109285315	4435	4435	4435	4435	0
181	20250305	180300	109285315	4435	4435	4435	4435	0
182	20250305	180200	109285315	4435	4435	4435	4435	320
183	20250305	180100	109285315	4435	4435	4435	4435	0
184	20250305	180000	109285315	4435	4435	4435	4435	0
185	20250305	175900	109285315	4435	4435	4435	4435	0
186	20250305	175800	109285315	4435	4435	4435	4435	0
187	20250305	175700	109285315	4435	4435	4435	4435	0
188	20250305	175600	109285315	4435	4435	4435	4435	0
189	20250305	175500	109285315	4435	4435	4435	4435	0
190	20250305	175400	109285315	4435	4435	4435	4435	0
191	20250305	175300	109285315	4435	4435	4435	4435	0
192	20250305	175200	109285315	4435	4435	4435	4435	0
193	20250305	175100	109285315	4435	4435	4435	4435	0
194	20250305	175000	109285315	4435	4435	4435	4435	0
195	20250305	174900	109285315	4435	4435	4435	4435	0
196	20250305	174800	109285315	4435	4435	4435	4435	0
197	20250305	174700	109285315	4435	4435	4435	4435	0
198	20250305	174600	109285315	4435	4435	4435	4435	0
199	20250305	174500	109285315	4435	4435	4435	4435	0
200	20250305	174400	109285315	4435	4435	4435	4435	0
201	20250305	174300	109285315	4435	4435	4435	4435	0
202	20250305	174200	109285315	4435	4435	4435	4435	0
203	20250305	174100	109285315	4435	4435	4435	4435	0
204	20250305	174000	109285315	4435	4435	4435	4435	0
205	20250305	173900	109285315	4435	4435	4435	4435	0
206	20250305	173800	109285315	4435	4435	4435	4435	0
207	20250305	173700	109285315	4435	4435	4435	4435	0
208	20250305	173600	109285315	4435	4435	4435	4435	0
209	20250305	173500	109285315	4435	4435	4435	4435	0
210	20250305	173400	109285315	4435	4435	4435	4435	0
211	20250305	173300	109285315	4435	4435	4435	4435	0
212	20250305	173200	109285315	4435	4435	4435	4435	320
213	20250305	173100	109285315	4435	4435	4435	4435	0
214	20250305	173000	109285315	4435	4435	4435	4435	0
215	20250305	172900	109285315	4435	4435	4435	4435	0
216	20250305	172800	109285315	4435	4435	4435	4435	0
217	20250305	172700	109285315	4435	4435	4435	4435	0
218	20250305	172600	109285315	4435	4435	4435	4435	0
219	20250305	172500	109285315	4435	4435	4435	4435	0
220	20250305	172400	109285315	4435	4435	4435	4435	0
221	20250305	172300	109285315	4435	4435	4435	4435	0
222	20250305	172200	109285315	4435	4435	4435	4435	0
223	20250305	172100	109285315	4435	4435	4435	4435	0
224	20250305	172000	109285315	4435	4435	4435	4435	0
225	20250305	171900	109285315	4435	4435	4435	4435	0
226	20250305	171800	109285315	4435	4435	4435	4435	0
227	20250305	171700	109285315	4435	4435	4435	4435	0
228	20250305	171600	109285315	4435	4435	4435	4435	0
229	20250305	171500	109285315	4435	4435	4435	4435	0
230	20250305	171400	109285315	4435	4435	4435	4435	0
231	20250305	171300	109285315	4435	4435	4435	4435	0
232	20250305	171200	109285315	4435	4435	4435	4435	0
233	20250305	171100	109285315	4435	4435	4435	4435	0
234	20250305	171000	109285315	4435	4435	4435	4435	0
235	20250305	170900	109285315	4435	4435	4435	4435	0
236	20250305	170800	109285315	4435	4435	4435	4435	0
237	20250305	170700	109285315	4435	4435	4435	4435	0
238	20250305	170600	109285315	4435	4435	4435	4435	0
239	20250305	170500	109285315	4435	4435	4435	4435	0
240	20250305	170400	109285315	4435	4435	4435	4435	0
241	20250305	170300	109285315	4435	4435	4435	4435	0
242	20250305	170200	109285315	4435	4435	4435	4435	320
243	20250305	170100	109285315	4435	4435	4435	4435	0
244	20250305	170000	109285315	4435	4435	4435	4435	0
245	20250305	165900	109285315	4435	4435	4435	4435	0
246	20250305	165800	109285315	4435	4435	4435	4435	0
247	20250305	165700	109285315	4435	4435	4435	4435	0
248	20250305	165600	109285315	4435	4435	4435	4435	0
249	20250305	165500	109285315	4435	4435	4435	4435	0
250	20250305	165400	109285315	4435	4435	4435	4435	0
251	20250305	165300	109285315	4435	4435	4435	4435	0
252	20250305	165200	109285315	4435	4435	4435	4435	0
253	20250305	165100	109285315	4435	4435	4435	4435	0
254	20250305	165000	109285315	4435	4435	4435	4435	0
255	20250305	164900	109285315	4435	4435	4435	4435	0
256	20250305	164800	109285315	4435	4435	4435	4435	0
257	20250305	164700	109285315	4435	4435	4435	4435	0
258	20250305	164600	109285315	4435	4435	4435	4435	0
259	20250305	164500	109285315	4435	4435	4435	4435	0
260	20250305	164400	109285315	4435	4435	4435	4435	0
261	20250305	164300	109285315	4435	4435	4435	4435	0
262	20250305	164200	109285315	4435	4435	4435	4435	0
263	20250305	164100	109285315	4435	4435	4435	4435	0
264	20250305	164000	109285315	4435	4435	4435	4435	0
265	20250305	163900	109285315	4435	4435	4435	4435	0
266	20250305	163800	109285315	4435	4435	4435	4435	0
267	20250305	163700	109285315	4435	4435	4435	4435	0
268	20250305	163600	109285315	4435	4435	4435	4435	0
269	20250305	163500	109285315	4435	4435	4435	4435	0
270	20250305	163400	109285315	4435	4435	4435	4435	0
271	20250305	163300	109285315	4435	4435	4435	4435	0
272	20250305	163200	109285315	4435	4435	4435	4435	320
273	20250305	163100	109285315	4435	4435	4435	4435	0
274	20250305	163000	109285315	4435	4435	4435	4435	0
275	20250305	162900	109285315	4435	4435	4435	4435	0
276	20250305	162800	109285315	4435	4435	4435	4435	0
277	20250305	162700	109285315	4435	4435	4435	4435	0
278	20250305	162600	109285315	4435	4435	4435	4435	0
279	20250305	162500	109285315	4435	4435	4435	4435	0
280	20250305	162400	109285315	4435	4435	4435	4435	0
281	20250305	162300	109285315	4435	4435	4435	4435	0
282	20250305	162200	109285315	4435	4435	4435	4435	0
283	20250305	162100	109285315	4435	4435	4435	4435	0
284	20250305	162000	109285315	4435	4435	4435	4435	0
285	20250305	161900	109285315	4435	4435	4435	4435	0
286	20250305	161800	109285315	4435	4435	4435	4435	0
287	20250305	161700	109285315	4435	4435	4435	4435	0
288	20250305	161600	109285315	4435	4435	4435	4435	0
289	20250305	161500	109285315	4435	4435	4435	4435	0
290	20250305	161400	109285315	4435	4435	4435	4435	0
291	20250305	161300	109285315	4435	4435	4435	4435	0
292	20250305	161200	109285315	4435	4435	4435	4435	0
293	20250305	161100	109285315	4435	4435	4435	4435	0
294	20250305	161000	109285315	4435	4435	4435	4435	0
295	20250305	160900	109285315	4435	4435	4435	4435	0
296	20250305	160800	109285315	4435	4435	4435	4435	0
297	20250305	160700	109285315	4435	4435	4435	4435	0
298	20250305	160600	109285315	4435	4435	4435	4435	0
299	20250305	160500	109285315	4435	4435	4435	4435	0
300	20250305	160400	109285315	4435	4435	4435	4435	0
301	20250305	160300	109285315	4435	4435	4435	4435	0
302	20250305	160200	109285315	4435	4435	4435	4435	320
303	20250305	160100	109285315	4435	4435	4435	4435	0
304	20250305	160000	109285315	4435	4435	4435	4435	0
305	20250305	155900	109285315	4435	4435	4435	4435	0
306	20250305	155800	109285315	4435	4435	4435	4435	0
307	20250305	155700	109285315	4435	4435	4435	4435	0
308	20250305	155600	109285315	4435	4435	4435	4435	0
309	20250305	155500	109285315	4435	4435	4435	4435	0
310	20250305	155400	109285315	4435	4435	4435	4435	0
311	20250305	155300	109285315	4435	4435	4435	4435	0
312	20250305	155200	109285315	4435	4435	4435	4435	0
313	20250305	155100	109285315	4435	4435	4435	4435	0
314	20250305	155000	109285315	4435	4435	4435	4435	0
315	20250305	154900	109285315	4435	4435	4435	4435	0
316	20250305	154800	109285315	4435	4435	4435	4435	0
317	20250305	154700	109285315	4435	4435	4435	4435	0
318	20250305	154600	109285315	4435	4435	4435	4435	0
319	20250305	154500	109285315	4435	4435	4435	4435	0
320	20250305	154400	109285315	4435	4435	4435	4435	0
321	20250305	154300	109285315	4435	4435	4435	4435	0
322	20250305	154200	109285315	4435	4435	4435	4435	0
323	20250305	154100	109285315	4435	4435	4435	4435	0
324	20250305	154000	109285315	4435	4435	4435	4435	0
325	20250305	153900	109285315	4435	4435	4435	4435	0
326	20250305	153800	109285315	4435	4435	4435	4435	0
327	20250305	153700	109285315	4435	4435	4435	4435	0
328	20250305	153600	109285315	4435	4435	4435	4435	0
329	20250305	153500	109285315	4435	4435	4435	4435	0
330	20250305	153400	109285315	4435	4435	4435	4435	0
331	20250305	153300	109285315	4435	4435	4435	4435	0
332	20250305	153200	109285315	4435	4435	4435	4435	320
333	20250305	153100	109285315	4435	4435	4435	4435	0
334	20250305	153000	109285315	4435	4435	4435	4435	320
335	20250305	152900	107866115	4435	4435	4435	4435	0
336	20250305	152800	107866115	4435	4435	4435	4435	0
337	20250305	152700	107866115	4435	4435	4435	4435	0
338	20250305	152600	107866115	4435	4435	4435	4435	0
339	20250305	152500	107866115	4435	4435	4435	4435	0
340	20250305	152400	107866115	4435	4435	4435	4435	0
341	20250305	152300	107866115	4435	4435	4435	4435	0
342	20250305	152200	107866115	4435	4435	4435	4435	0
343	20250305	152100	107866115	4435	4435	4435	4435	0
344	20250305	152000	107866115	4435	4435	4435	4435	0
345	20250305	151900	107866115	4435	4435	4435	4435	47
346	20250305	151800	107657670	4435	4435	4435	4435	2
347	20250305	151700	107648800	4435	4435	4435	4435	1
348	20250305	151600	107644365	4432	4435	4435	4432	48
349	20250305	151500	107431590	4435	4432	4435	4432	77
350	20250305	151400	107090323	4432	4432	4435	4432	30
351	20250305	151300	106957360	4435	4435	4435	4435	1
352	20250305	151200	106952925	4430	4435	4435	4430	2
353	20250305	151100	106944060	4430	4430	4430	4430	0
354	20250305	151000	106944060	4430	4435	4435	4430	2
355	20250305	150900	106935195	4425	4425	4435	4425	13
356	20250305	150800	106877660	4435	4425	4435	4425	28
357	20250305	150700	106753750	4435	4435	4435	4415	394
358	20250305	150600	105008180	4435	4435	4435	4435	0
359	20250305	150500	105008180	4435	4435	4435	4435	0
360	20250305	150400	105008180	4435	4435	4435	4435	0
361	20250305	150300	105008180	4435	4435	4435	4435	0
362	20250305	150200	105008180	4435	4435	4435	4435	0
363	20250305	150100	105008180	4435	4435	4435	4435	0
364	20250305	150000	105008180	4435	4435	4435	4435	0
365	20250305	145900	105008180	4435	4435	4435	4435	0
366	20250305	145800	105008180	4435	4435	4435	4435	0
367	20250305	145700	105008180	4435	4435	4435	4435	0
368	20250305	145600	105008180	4435	4435	4435	4435	0
369	20250305	145500	105008180	4435	4405	4435	4405	2
370	20250305	145400	104999340	4435	4400	4435	4400	2
371	20250305	145300	104990505	4435	4400	4435	4400	15
372	20250305	145200	104924435	4435	4430	4435	4400	53
373	20250305	145100	104690305	4435	4435	4435	4400	66
374	20250305	145000	104399835	4400	4400	4435	4400	475
375	20250305	144900	102309800	4435	4430	4435	4400	1320
376	20250305	144800	96462040	4400	4405	4405	4400	7
377	20250305	144700	96431215	4400	4400	4400	4400	18
378	20250305	144600	96352015	4400	4410	4410	4400	259
379	20250305	144500	95210425	4410	4430	4430	4410	3
380	20250305	144400	95197155	4430	4430	4430	4430	0
381	20250305	144300	95197155	4430	4410	4430	4410	2
382	20250305	144200	95188315	4430	4410	4430	4410	3
383	20250305	144100	95175065	4430	4410	4430	4410	23
384	20250305	144000	95073295	4430	4400	4430	4400	2
385	20250305	143900	95064465	4430	4430	4430	4395	4
386	20250305	143800	95046815	4390	4410	4435	4390	38
387	20250305	143700	94879850	4410	4405	4410	4385	327
388	20250305	143600	93440965	4380	4380	4405	4380	55
389	20250305	143500	93200040	4405	4380	4405	4380	136
390	20250305	143400	92601835	4400	4400	4400	4380	143
391	20250305	143300	91973295	4405	4405	4405	4405	0
392	20250305	143200	91973295	4405	4405	4405	4405	0
393	20250305	143100	91973295	4405	4405	4405	4405	0
394	20250305	143000	91973295	4405	4405	4405	4405	0
395	20250305	142900	91973295	4405	4380	4405	4380	2
396	20250305	142800	91964510	4405	4405	4405	4380	5
397	20250305	142700	91942560	4380	4400	4405	4380	27
398	20250305	142600	91823910	4380	4380	4400	4380	15
399	20250305	142500	91758190	4400	4400	4400	4375	37
400	20250305	142400	91596240	4375	4375	4400	4375	254
401	20250305	142300	90484965	4370	4380	4380	4370	700
402	20250305	142200	87424730	4380	4400	4410	4380	9
403	20250305	142100	87385160	4410	4400	4410	4400	20
404	20250305	142000	87297150	4410	4405	4410	4400	179
405	20250305	141900	86508955	4400	4400	4400	4400	392
406	20250305	141800	84784155	4400	4400	4400	4400	0
407	20250305	141700	84784155	4400	4400	4400	4400	0
408	20250305	141600	84784155	4400	4400	4400	4400	0
409	20250305	141500	84784155	4400	4400	4400	4400	0
410	20250305	141400	84784155	4400	4400	4400	4400	0
411	20250305	141300	84784155	4400	4400	4400	4400	0
412	20250305	141200	84784155	4400	4400	4400	4400	0
413	20250305	141100	84784155	4400	4400	4400	4400	0
414	20250305	141000	84784155	4400	4400	4400	4400	0
415	20250305	140900	84784155	4400	4400	4400	4400	0
416	20250305	140800	84784155	4400	4400	4400	4400	0
417	20250305	140700	84784155	4400	4400	4400	4400	0
418	20250305	140600	84784155	4400	4400	4400	4400	0
419	20250305	140500	84784155	4400	4400	4400	4400	0
420	20250305	140400	84784155	4400	4400	4400	4400	0
421	20250305	140300	84784155	4400	4400	4400	4400	0
422	20250305	140200	84784155	4400	4400	4400	4400	0
423	20250305	140100	84784155	4400	4400	4400	4400	0
424	20250305	140000	84784155	4400	4400	4400	4400	0
425	20250305	135900	84784155	4400	4400	4400	4400	0
426	20250305	135800	84784155	4400	4400	4400	4400	0
427	20250305	135700	84784155	4400	4400	4400	4400	0
428	20250305	135600	84784155	4400	4370	4400	4370	6
429	20250305	135500	84757875	4400	4370	4400	4370	8
430	20250305	135400	84722885	4400	4400	4400	4370	26
431	20250305	135300	84609205	4370	4375	4400	4370	173
432	20250305	135200	83852700	4400	4385	4405	4375	785
433	20250305	135100	80401820	4385	4370	4385	4370	8
434	20250305	135000	80366830	4385	4370	4385	4370	14
435	20250305	134900	80305635	4385	4380	4385	4370	184
436	20250305	134800	79500125	4380	4380	4380	4380	0
437	20250305	134700	79500125	4380	4380	4380	4380	0
438	20250305	134600	79500125	4380	4380	4380	4380	1
439	20250305	134500	79495745	4360	4360	4360	4360	1
440	20250305	134400	79491385	4360	4360	4360	4360	5
441	20250305	134300	79469585	4355	4355	4355	4355	12
442	20250305	134200	79417325	4355	4355	4355	4355	43
443	20250305	134100	79230060	4355	4360	4360	4355	169
444	20250305	134000	78493645	4360	4365	4365	4360	536
445	20250305	133900	76156505	4365	4365	4365	4365	184
446	20250305	133800	75353345	4365	4365	4365	4365	215
447	20250305	133700	74414870	4365	4370	4370	4365	134
448	20250305	133600	73829445	4405	4370	4405	4370	10
449	20250305	133500	73785710	4405	4385	4405	4370	53
450	20250305	133400	73553415	4385	4385	4405	4385	288
451	20250305	133300	72287005	4395	4395	4395	4395	5
452	20250305	133200	72265030	4395	4385	4395	4385	2
453	20250305	133100	72256250	4395	4395	4395	4395	1
454	20250305	133000	72251855	4385	4400	4400	4385	3
455	20250305	132900	72238685	4385	4390	4400	4385	19
456	20250305	132800	72155285	4400	4390	4400	4390	3
457	20250305	132700	72142105	4400	4390	4400	4390	26
458	20250305	132600	72027945	4395	4405	4405	4395	60
459	20250305	132500	71763945	4405	4405	4405	4405	0
460	20250305	132400	71763945	4405	4405	4405	4405	0
461	20250305	132300	71763945	4405	4405	4405	4405	1
462	20250305	132200	71759540	4370	4370	4405	4370	3
463	20250305	132100	71746395	4405	4405	4405	4370	5
464	20250305	132000	71724405	4405	4370	4405	4370	2
465	20250305	131900	71715630	4405	4370	4405	4370	3
466	20250305	131800	71702485	4405	4370	4405	4370	20
467	20250305	131700	71614985	4400	4385	4400	4370	183
468	20250305	131600	70813130	4360	4360	4360	4360	0
469	20250305	131500	70813130	4360	4360	4360	4360	1
470	20250305	131400	70808770	4355	4355	4355	4355	1
471	20250305	131300	70804415	4355	4360	4360	4355	23
472	20250305	131200	70704160	4360	4380	4380	4360	258
473	20250305	131100	69575320	4380	4380	4380	4380	0
474	20250305	131000	69575320	4380	4380	4380	4380	0
475	20250305	130900	69575320	4380	4380	4380	4380	0
476	20250305	130800	69575320	4380	4380	4380	4380	0
477	20250305	130700	69575320	4380	4380	4380	4380	0
478	20250305	130600	69575320	4380	4360	4380	4360	2
479	20250305	130500	69566580	4380	4360	4380	4360	3
480	20250305	130400	69553480	4380	4360	4380	4360	4
481	20250305	130300	69536020	4355	4360	4360	4355	53
482	20250305	130200	69305000	4370	4360	4370	4360	135
483	20250305	130100	68716050	4355	4355	4355	4355	0
484	20250305	130000	68716050	4355	4355	4355	4355	0
485	20250305	125900	68716050	4355	4355	4355	4355	1
486	20250305	125800	68711695	4355	4355	4355	4355	1
487	20250305	125700	68707340	4355	4355	4355	4355	6
488	20250305	125600	68681210	4355	4355	4355	4355	20
489	20250305	125500	68594110	4365	4365	4365	4365	15
490	20250305	125400	68528635	4365	4355	4365	4355	52
491	20250305	125300	68302165	4355	4355	4355	4355	77
492	20250305	125200	67966830	4365	4360	4365	4360	79
493	20250305	125100	67622380	4360	4365	4365	4360	80
494	20250305	125000	67273565	4360	4360	4360	4360	77
495	20250305	124900	66937845	4360	4360	4360	4360	1076
496	20250305	124800	62246485	4360	4365	4365	4360	245
497	20250305	124700	61177345	4365	4365	4365	4365	0
498	20250305	124600	61177345	4365	4365	4365	4365	1
499	20250305	124500	61172980	4365	4365	4365	4365	2
500	20250305	124400	61164250	4365	4365	4365	4365	9
501	20250305	124300	61124965	4365	4372	4372	4365	43
502	20250305	124200	60937165	4370	4380	4380	4370	75
503	20250305	124100	60609405	4370	4370	4370	4370	74
504	20250305	124000	60286025	4370	4380	4380	4370	372
505	20250305	123900	58657405	4380	4380	4380	4380	202
506	20250305	123800	57772645	4370	4380	4380	4370	589
507	20250305	123700	55193565	4380	4380	4380	4380	0
508	20250305	123600	55193565	4380	4380	4380	4380	1
509	20250305	123500	55189185	4370	4370	4370	4370	0
510	20250305	123400	55189185	4370	4370	4370	4370	0
511	20250305	123300	55189185	4370	4370	4370	4370	0
512	20250305	123200	55189185	4370	4370	4370	4370	1
513	20250305	123100	55184815	4370	4380	4380	4370	5
514	20250305	123000	55162925	4380	4380	4380	4380	0
515	20250305	122900	55162925	4380	4380	4380	4380	0
516	20250305	122800	55162925	4380	4380	4380	4380	0
517	20250305	122700	55162925	4380	4380	4380	4380	1
518	20250305	122600	55158545	4365	4365	4365	4365	0
519	20250305	122500	55158545	4365	4365	4365	4365	0
520	20250305	122400	55158545	4365	4365	4365	4365	0
521	20250305	122300	55158545	4365	4365	4365	4365	0
522	20250305	122200	55158545	4365	4365	4365	4365	0
523	20250305	122100	55158545	4365	4365	4365	4365	0
524	20250305	122000	55158545	4365	4365	4365	4365	1
525	20250305	121900	55154180	4365	4365	4365	4365	2
526	20250305	121800	55145450	4365	4365	4365	4365	5
527	20250305	121700	55123625	4365	4365	4365	4365	19
528	20250305	121600	55040690	4365	4365	4365	4365	62
529	20250305	121500	54770060	4365	4370	4370	4365	165
530	20250305	121400	54049350	4380	4370	4380	4370	259
531	20250305	121300	52914980	4370	4375	4375	4370	33
532	20250305	121200	52770685	4370	4370	4370	4370	36
533	20250305	121100	52613365	4370	4370	4370	4370	121
534	20250305	121000	52084595	4365	4365	4365	4365	0
535	20250305	120900	52084595	4365	4365	4365	4365	0
536	20250305	120800	52084595	4365	4365	4365	4365	0
537	20250305	120700	52084595	4365	4365	4365	4365	0
538	20250305	120600	52084595	4365	4365	4365	4365	0
539	20250305	120500	52084595	4365	4365	4365	4365	0
540	20250305	120400	52084595	4365	4365	4365	4365	0
541	20250305	120300	52084595	4365	4365	4365	4365	0
542	20250305	120200	52084595	4365	4365	4365	4365	0
543	20250305	120100	52084595	4365	4365	4365	4365	0
544	20250305	120000	52084595	4365	4365	4365	4365	0
545	20250305	115900	52084595	4365	4365	4365	4365	0
546	20250305	115800	52084595	4365	4365	4365	4365	0
547	20250305	115700	52084595	4365	4365	4365	4365	1
548	20250305	115600	52080230	4365	4365	4365	4365	1
549	20250305	115500	52075865	4365	4365	4365	4365	6
550	20250305	115400	52049675	4365	4365	4365	4365	15
551	20250305	115300	51984200	4365	4365	4365	4365	49
552	20250305	115200	51770315	4365	4370	4370	4365	358
553	20250305	115100	50207455	4365	4365	4365	4365	0
554	20250305	115000	50207455	4365	4365	4365	4365	0
555	20250305	114900	50207455	4365	4365	4365	4365	0
556	20250305	114800	50207455	4365	4365	4365	4365	0
557	20250305	114700	50207455	4365	4365	4365	4365	0
558	20250305	114600	50207455	4365	4365	4365	4365	0
559	20250305	114500	50207455	4365	4365	4365	4365	0
560	20250305	114400	50207455	4365	4365	4365	4365	0
561	20250305	114300	50207455	4365	4365	4365	4365	1
562	20250305	114200	50203090	4365	4365	4365	4365	2
563	20250305	114100	50194360	4360	4360	4360	4360	6
564	20250305	114000	50168200	4360	4360	4360	4360	21
565	20250305	113900	50076640	4360	4360	4360	4360	55
566	20250305	113800	49836840	4360	4360	4360	4360	56
567	20250305	113700	49592680	4365	4365	4365	4365	56
568	20250305	113600	49348240	4365	4365	4365	4365	55
569	20250305	113500	49108165	4365	4365	4365	4365	56
570	20250305	113400	48863725	4365	4365	4365	4365	149
571	20250305	113300	48213340	4365	4370	4370	4365	94
572	20250305	113200	47802850	4370	4370	4370	4370	46
573	20250305	113100	47601830	4375	4375	4375	4375	56
574	20250305	113000	47356830	4370	4375	4375	4370	58
575	20250305	112900	47103360	4375	4375	4375	4375	53
576	20250305	112800	46871485	4375	4375	4375	4375	56
577	20250305	112700	46626485	4375	4375	4375	4370	106
578	20250305	112600	46162985	4380	4380	4380	4380	55
579	20250305	112500	45922085	4375	4375	4375	4375	56
580	20250305	112400	45677085	4375	4375	4375	4375	111
581	20250305	112300	45191460	4365	4365	4365	4365	56
582	20250305	112200	44947020	4365	4365	4365	4365	56
583	20250305	112100	44702580	4365	4365	4365	4365	55
584	20250305	112000	44462505	4365	4365	4365	4365	56
585	20250305	111900	44218065	4365	4365	4365	4365	56
586	20250305	111800	43973625	4365	4365	4365	4365	55
587	20250305	111700	43733550	4365	4370	4370	4365	106
588	20250305	111600	43270610	4370	4370	4370	4370	56
589	20250305	111500	43025890	4370	4365	4370	4365	111
590	20250305	111400	42541100	4365	4365	4365	4365	56
591	20250305	111300	42296660	4365	4365	4365	4365	55
592	20250305	111200	42056585	4415	4375	4415	4375	57
593	20250305	111100	41807170	4370	4370	4370	4370	56
594	20250305	111000	41562450	4370	4370	4370	4370	102
595	20250305	110900	41116710	4370	4370	4375	4370	123
596	20250305	110800	40578915	4370	4370	4370	4370	56
597	20250305	110700	40334195	4370	4370	4370	4370	55
598	20250305	110600	40093845	4370	4370	4370	4370	56
599	20250305	110500	39849125	4370	4375	4375	4370	137
600	20250305	110400	39250030	4375	4375	4375	4375	67
601	20250305	110300	38956905	4430	4390	4430	4370	143
602	20250305	110200	38330215	4390	4370	4390	4370	134
603	20250305	110100	37744615	4365	4370	4370	4365	90
604	20250305	110000	37351595	4370	4370	4370	4370	56
605	20250305	105900	37106875	4370	4370	4370	4370	55
606	20250305	105800	36866525	4370	4370	4370	4370	73
607	20250305	105700	36547515	4365	4370	4370	4365	160
608	20250305	105600	35848750	4370	4375	4380	4370	301
609	20250305	105500	34532535	4445	4445	4445	4380	538
610	20250305	105400	32175965	4385	4400	4400	4385	507
611	20250305	105300	29946920	4450	4405	4450	4400	195
612	20250305	105200	29088005	4400	4400	4400	4400	56
613	20250305	105100	28841605	4405	4405	4405	4405	55
614	20250305	105000	28599330	4400	4400	4400	4400	56
615	20250305	104900	28352930	4415	4415	4415	4415	56
616	20250305	104800	28105690	4415	4415	4415	4415	55
617	20250305	104700	27862865	4420	4430	4430	4420	116
618	20250305	104600	27349725	4455	4455	4455	4455	1
619	20250305	104500	27345270	4430	4430	4430	4430	56
620	20250305	104400	27097190	4430	4430	4430	4430	56
621	20250305	104300	26849110	4430	4430	4430	4430	0
622	20250305	104200	26849110	4430	4430	4430	4430	50
623	20250305	104100	26627610	4460	4460	4460	4460	0
624	20250305	104000	26627610	4460	4460	4460	4460	0
625	20250305	103900	26627610	4460	4460	4460	4460	0
626	20250305	103800	26627610	4460	4460	4460	4460	2
627	20250305	103700	26618690	4460	4460	4460	4460	0
628	20250305	103600	26618690	4460	4460	4460	4460	0
629	20250305	103500	26618690	4460	4460	4460	4460	0
630	20250305	103400	26618690	4460	4460	4460	4460	0
631	20250305	103300	26618690	4460	4460	4460	4460	0
632	20250305	103200	26618690	4460	4460	4460	4460	10
633	20250305	103100	26574090	4460	4430	4460	4430	226
634	20250305	103000	25572880	4455	4455	4455	4455	31
635	20250305	102900	25434775	4450	4450	4450	4450	0
636	20250305	102800	25434775	4450	4450	4450	4450	0
637	20250305	102700	25434775	4450	4445	4450	4445	287
638	20250305	102600	24157660	4445	4445	4445	4445	10
639	20250305	102500	24113210	4445	4445	4445	4445	0
640	20250305	102400	24113210	4445	4445	4445	4445	0
641	20250305	102300	24113210	4445	4445	4445	4445	0
642	20250305	102200	24113210	4445	4445	4445	4445	0
643	20250305	102100	24113210	4445	4445	4445	4445	51
644	20250305	102000	23886515	4440	4440	4440	4440	2
645	20250305	101900	23877635	4435	4430	4435	4430	3042
646	20250305	101800	10388870	4380	4385	4430	4380	30
647	20250305	101700	10257280	4435	4435	4435	4435	0
648	20250305	101600	10257280	4435	4385	4435	4385	3
649	20250305	101500	10244025	4435	4435	4435	4435	1
650	20250305	101400	10239590	4435	4435	4435	4435	0
651	20250305	101300	10239590	4435	4435	4435	4435	2
652	20250305	101200	10230720	4435	4435	4435	4435	0
653	20250305	101100	10230720	4435	4435	4435	4435	5
654	20250305	101000	10208545	4440	4440	4440	4440	0
655	20250305	100900	10208545	4440	4440	4440	4440	0
656	20250305	100800	10208545	4440	4440	4440	4440	0
657	20250305	100700	10208545	4440	4440	4440	4440	0
658	20250305	100600	10208545	4440	4440	4440	4440	0
659	20250305	100500	10208545	4440	4440	4440	4440	0
660	20250305	100400	10208545	4440	4440	4440	4440	0
661	20250305	100300	10208545	4440	4440	4440	4440	0
662	20250305	100200	10208545	4440	4440	4440	4440	0
663	20250305	100100	10208545	4440	4420	4440	4420	55
664	20250305	100000	9965425	4410	4410	4410	4410	249
665	20250305	095900	8867335	4405	4405	4405	4405	7
666	20250305	095800	8836500	4405	4405	4405	4405	0
667	20250305	095700	8836500	4405	4405	4405	4405	4
668	20250305	095600	8818880	4405	4405	4405	4405	0
669	20250305	095500	8818880	4405	4405	4405	4405	28
670	20250305	095400	8695540	4405	4405	4405	4405	0
671	20250305	095300	8695540	4405	4405	4405	4405	0
672	20250305	095200	8695540	4405	4405	4405	4405	0
673	20250305	095100	8695540	4405	4405	4405	4405	0
674	20250305	095000	8695540	4405	4405	4405	4405	0
675	20250305	094900	8695540	4405	4405	4405	4405	0
676	20250305	094800	8695540	4405	4405	4405	4405	1
677	20250305	094700	8691135	4410	4410	4410	4410	4
678	20250305	094600	8673495	4410	4385	4410	4380	42
679	20250305	094500	8488915	4405	4405	4405	4405	4
680	20250305	094400	8471295	4405	4405	4405	4405	2
681	20250305	094300	8462485	4405	4405	4405	4405	1
682	20250305	094200	8458080	4370	4370	4370	4370	0
683	20250305	094100	8458080	4370	4370	4370	4370	0
684	20250305	094000	8458080	4370	4370	4370	4370	0
685	20250305	093900	8458080	4370	4370	4370	4370	0
686	20250305	093800	8458080	4370	4370	4370	4370	88
687	20250305	093700	8073520	4405	4405	4405	4405	1
688	20250305	093600	8069115	4405	4405	4405	4405	0
689	20250305	093500	8069115	4405	4405	4405	4405	0
690	20250305	093400	8069115	4405	4405	4405	4405	0
691	20250305	093300	8069115	4405	4405	4405	4405	0
692	20250305	093200	8069115	4405	4405	4405	4405	0
693	20250305	093100	8069115	4405	4405	4405	4405	0
694	20250305	093000	8069115	4405	4410	4410	4405	2
695	20250305	092900	8060300	4360	4380	4380	4360	200
696	20250305	092800	7187465	4420	4420	4420	4420	0
697	20250305	092700	7187465	4420	4420	4420	4420	0
698	20250305	092600	7187465	4420	4420	4420	4420	0
699	20250305	092500	7187465	4420	4420	4420	4420	0
700	20250305	092400	7187465	4420	4420	4420	4420	0
701	20250305	092300	7187465	4420	4420	4420	4420	113
702	20250305	092200	6688005	4420	4420	4420	4420	0
703	20250305	092100	6688005	4420	4420	4420	4420	0
704	20250305	092000	6688005	4420	4420	4420	4420	0
705	20250305	091900	6688005	4420	4420	4420	4420	0
706	20250305	091800	6688005	4420	4420	4420	4420	0
707	20250305	091700	6688005	4420	4420	4420	4420	0
708	20250305	091600	6688005	4420	4425	4425	4420	30
709	20250305	091500	6555305	4430	4450	4455	4430	17
710	20250305	091400	6479850	4445	4445	4445	4445	0
711	20250305	091300	6479850	4445	4445	4445	4445	0
712	20250305	091200	6479850	4445	4445	4445	4445	0
713	20250305	091100	6479850	4445	4445	4445	4445	0
714	20250305	091000	6479850	4445	4445	4445	4445	0
715	20250305	090900	6479850	4445	4445	4450	4425	102
716	20250305	090800	6027400	4460	4460	4460	4460	0
717	20250305	090700	6027400	4460	4460	4460	4460	0
718	20250305	090600	6027400	4460	4460	4460	4460	0
719	20250305	090500	6027400	4460	4460	4460	4460	0
720	20250305	090400	6027400	4460	4460	4460	4460	0
721	20250305	090300	6027400	4460	4460	4460	4460	0
722	20250305	090200	6027400	4460	4460	4460	4460	0
723	20250305	090100	6027400	4460	4410	4460	4410	304
724	20250305	090000	4683680	4400	4340	4400	4340	1078