KissMeData/317400/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212100	58406640	3280	3280	3280	3280	147
3	20250305	212000	58406640	3280	3280	3280	3280	0
4	20250305	211900	58406640	3280	3280	3280	3280	0
5	20250305	211800	58406640	3280	3280	3280	3280	0
6	20250305	211700	58406640	3280	3280	3280	3280	0
7	20250305	211600	58406640	3280	3280	3280	3280	0
8	20250305	211500	58406640	3280	3280	3280	3280	0
9	20250305	211400	58406640	3280	3280	3280	3280	0
10	20250305	211300	58406640	3280	3280	3280	3280	0
11	20250305	211200	58406640	3280	3280	3280	3280	0
12	20250305	211100	58406640	3280	3280	3280	3280	0
13	20250305	211000	58406640	3280	3280	3280	3280	0
14	20250305	210900	58406640	3280	3280	3280	3280	0
15	20250305	210800	58406640	3280	3280	3280	3280	0
16	20250305	210700	58406640	3280	3280	3280	3280	0
17	20250305	210600	58406640	3280	3280	3280	3280	0
18	20250305	210500	58406640	3280	3280	3280	3280	0
19	20250305	210400	58406640	3280	3280	3280	3280	0
20	20250305	210300	58406640	3280	3280	3280	3280	0
21	20250305	210200	58406640	3280	3280	3280	3280	0
22	20250305	210100	58406640	3280	3280	3280	3280	0
23	20250305	210000	58406640	3280	3280	3280	3280	0
24	20250305	205900	58406640	3280	3280	3280	3280	0
25	20250305	205800	58406640	3280	3280	3280	3280	0
26	20250305	205700	58406640	3280	3280	3280	3280	0
27	20250305	205600	58406640	3280	3280	3280	3280	0
28	20250305	205500	58406640	3280	3280	3280	3280	0
29	20250305	205400	58406640	3280	3280	3280	3280	0
30	20250305	205300	58406640	3280	3280	3280	3280	0
31	20250305	205200	58406640	3280	3280	3280	3280	0
32	20250305	205100	58406640	3280	3280	3280	3280	147
33	20250305	205000	58406640	3280	3280	3280	3280	0
34	20250305	204900	58406640	3280	3280	3280	3280	0
35	20250305	204800	58406640	3280	3280	3280	3280	0
36	20250305	204700	58406640	3280	3280	3280	3280	0
37	20250305	204600	58406640	3280	3280	3280	3280	0
38	20250305	204500	58406640	3280	3280	3280	3280	0
39	20250305	204400	58406640	3280	3280	3280	3280	0
40	20250305	204300	58406640	3280	3280	3280	3280	0
41	20250305	204200	58406640	3280	3280	3280	3280	0
42	20250305	204100	58406640	3280	3280	3280	3280	0
43	20250305	204000	58406640	3280	3280	3280	3280	0
44	20250305	203900	58406640	3280	3280	3280	3280	0
45	20250305	203800	58406640	3280	3280	3280	3280	0
46	20250305	203700	58406640	3280	3280	3280	3280	0
47	20250305	203600	58406640	3280	3280	3280	3280	0
48	20250305	203500	58406640	3280	3280	3280	3280	0
49	20250305	203400	58406640	3280	3280	3280	3280	0
50	20250305	203300	58406640	3280	3280	3280	3280	0
51	20250305	203200	58406640	3280	3280	3280	3280	0
52	20250305	203100	58406640	3280	3280	3280	3280	0
53	20250305	203000	58406640	3280	3280	3280	3280	0
54	20250305	202900	58406640	3280	3280	3280	3280	0
55	20250305	202800	58406640	3280	3280	3280	3280	0
56	20250305	202700	58406640	3280	3280	3280	3280	0
57	20250305	202600	58406640	3280	3280	3280	3280	0
58	20250305	202500	58406640	3280	3280	3280	3280	0
59	20250305	202400	58406640	3280	3280	3280	3280	0
60	20250305	202300	58406640	3280	3280	3280	3280	0
61	20250305	202200	58406640	3280	3280	3280	3280	0
62	20250305	202100	58406640	3280	3280	3280	3280	147
63	20250305	202000	58406640	3280	3280	3280	3280	0
64	20250305	201900	58406640	3280	3280	3280	3280	0
65	20250305	201800	58406640	3280	3280	3280	3280	0
66	20250305	201700	58406640	3280	3280	3280	3280	0
67	20250305	201600	58406640	3280	3280	3280	3280	0
68	20250305	201500	58406640	3280	3280	3280	3280	0
69	20250305	201400	58406640	3280	3280	3280	3280	0
70	20250305	201300	58406640	3280	3280	3280	3280	0
71	20250305	201200	58406640	3280	3280	3280	3280	0
72	20250305	201100	58406640	3280	3280	3280	3280	0
73	20250305	201000	58406640	3280	3280	3280	3280	0
74	20250305	200900	58406640	3280	3280	3280	3280	0
75	20250305	200800	58406640	3280	3280	3280	3280	0
76	20250305	200700	58406640	3280	3280	3280	3280	0
77	20250305	200600	58406640	3280	3280	3280	3280	0
78	20250305	200500	58406640	3280	3280	3280	3280	0
79	20250305	200400	58406640	3280	3280	3280	3280	0
80	20250305	200300	58406640	3280	3280	3280	3280	0
81	20250305	200200	58406640	3280	3280	3280	3280	0
82	20250305	200100	58406640	3280	3280	3280	3280	0
83	20250305	200000	58406640	3280	3280	3280	3280	0
84	20250305	195900	58406640	3280	3280	3280	3280	0
85	20250305	195800	58406640	3280	3280	3280	3280	0
86	20250305	195700	58406640	3280	3280	3280	3280	0
87	20250305	195600	58406640	3280	3280	3280	3280	0
88	20250305	195500	58406640	3280	3280	3280	3280	0
89	20250305	195400	58406640	3280	3280	3280	3280	0
90	20250305	195300	58406640	3280	3280	3280	3280	0
91	20250305	195200	58406640	3280	3280	3280	3280	0
92	20250305	195100	58406640	3280	3280	3280	3280	147
93	20250305	195000	58406640	3280	3280	3280	3280	0
94	20250305	194900	58406640	3280	3280	3280	3280	0
95	20250305	194800	58406640	3280	3280	3280	3280	0
96	20250305	194700	58406640	3280	3280	3280	3280	0
97	20250305	194600	58406640	3280	3280	3280	3280	0
98	20250305	194500	58406640	3280	3280	3280	3280	0
99	20250305	194400	58406640	3280	3280	3280	3280	0
100	20250305	194300	58406640	3280	3280	3280	3280	0
101	20250305	194200	58406640	3280	3280	3280	3280	0
102	20250305	194100	58406640	3280	3280	3280	3280	0
103	20250305	194000	58406640	3280	3280	3280	3280	0
104	20250305	193900	58406640	3280	3280	3280	3280	0
105	20250305	193800	58406640	3280	3280	3280	3280	0
106	20250305	193700	58406640	3280	3280	3280	3280	0
107	20250305	193600	58406640	3280	3280	3280	3280	0
108	20250305	193500	58406640	3280	3280	3280	3280	0
109	20250305	193400	58406640	3280	3280	3280	3280	0
110	20250305	193300	58406640	3280	3280	3280	3280	0
111	20250305	193200	58406640	3280	3280	3280	3280	0
112	20250305	193100	58406640	3280	3280	3280	3280	0
113	20250305	193000	58406640	3280	3280	3280	3280	0
114	20250305	192900	58406640	3280	3280	3280	3280	0
115	20250305	192800	58406640	3280	3280	3280	3280	0
116	20250305	192700	58406640	3280	3280	3280	3280	0
117	20250305	192600	58406640	3280	3280	3280	3280	0
118	20250305	192500	58406640	3280	3280	3280	3280	0
119	20250305	192400	58406640	3280	3280	3280	3280	0
120	20250305	192300	58406640	3280	3280	3280	3280	0
121	20250305	192200	58406640	3280	3280	3280	3280	0
122	20250305	192100	58406640	3280	3280	3280	3280	147
123	20250305	192000	58406640	3280	3280	3280	3280	0
124	20250305	191900	58406640	3280	3280	3280	3280	0
125	20250305	191800	58406640	3280	3280	3280	3280	0
126	20250305	191700	58406640	3280	3280	3280	3280	0
127	20250305	191600	58406640	3280	3280	3280	3280	0
128	20250305	191500	58406640	3280	3280	3280	3280	0
129	20250305	191400	58406640	3280	3280	3280	3280	0
130	20250305	191300	58406640	3280	3280	3280	3280	0
131	20250305	191200	58406640	3280	3280	3280	3280	0
132	20250305	191100	58406640	3280	3280	3280	3280	0
133	20250305	191000	58406640	3280	3280	3280	3280	0
134	20250305	190900	58406640	3280	3280	3280	3280	0
135	20250305	190800	58406640	3280	3280	3280	3280	0
136	20250305	190700	58406640	3280	3280	3280	3280	0
137	20250305	190600	58406640	3280	3280	3280	3280	0
138	20250305	190500	58406640	3280	3280	3280	3280	0
139	20250305	190400	58406640	3280	3280	3280	3280	0
140	20250305	190300	58406640	3280	3280	3280	3280	0
141	20250305	190200	58406640	3280	3280	3280	3280	0
142	20250305	190100	58406640	3280	3280	3280	3280	0
143	20250305	190000	58406640	3280	3280	3280	3280	0
144	20250305	185900	58406640	3280	3280	3280	3280	0
145	20250305	185800	58406640	3280	3280	3280	3280	0
146	20250305	185700	58406640	3280	3280	3280	3280	0
147	20250305	185600	58406640	3280	3280	3280	3280	0
148	20250305	185500	58406640	3280	3280	3280	3280	0
149	20250305	185400	58406640	3280	3280	3280	3280	0
150	20250305	185300	58406640	3280	3280	3280	3280	0
151	20250305	185200	58406640	3280	3280	3280	3280	0
152	20250305	185100	58406640	3280	3280	3280	3280	147
153	20250305	185000	58406640	3280	3280	3280	3280	0
154	20250305	184900	58406640	3280	3280	3280	3280	0
155	20250305	184800	58406640	3280	3280	3280	3280	0
156	20250305	184700	58406640	3280	3280	3280	3280	0
157	20250305	184600	58406640	3280	3280	3280	3280	0
158	20250305	184500	58406640	3280	3280	3280	3280	0
159	20250305	184400	58406640	3280	3280	3280	3280	0
160	20250305	184300	58406640	3280	3280	3280	3280	0
161	20250305	184200	58406640	3280	3280	3280	3280	0
162	20250305	184100	58406640	3280	3280	3280	3280	0
163	20250305	184000	58406640	3280	3280	3280	3280	0
164	20250305	183900	58406640	3280	3280	3280	3280	0
165	20250305	183800	58406640	3280	3280	3280	3280	0
166	20250305	183700	58406640	3280	3280	3280	3280	0
167	20250305	183600	58406640	3280	3280	3280	3280	0
168	20250305	183500	58406640	3280	3280	3280	3280	0
169	20250305	183400	58406640	3280	3280	3280	3280	0
170	20250305	183300	58406640	3280	3280	3280	3280	0
171	20250305	183200	58406640	3280	3280	3280	3280	0
172	20250305	183100	58406640	3280	3280	3280	3280	0
173	20250305	183000	58406640	3280	3280	3280	3280	0
174	20250305	182900	58406640	3280	3280	3280	3280	0
175	20250305	182800	58406640	3280	3280	3280	3280	0
176	20250305	182700	58406640	3280	3280	3280	3280	0
177	20250305	182600	58406640	3280	3280	3280	3280	0
178	20250305	182500	58406640	3280	3280	3280	3280	0
179	20250305	182400	58406640	3280	3280	3280	3280	0
180	20250305	182300	58406640	3280	3280	3280	3280	0
181	20250305	182200	58406640	3280	3280	3280	3280	0
182	20250305	182100	58406640	3280	3280	3280	3280	147
183	20250305	182000	58406640	3280	3280	3280	3280	0
184	20250305	181900	58406640	3280	3280	3280	3280	0
185	20250305	181800	58406640	3280	3280	3280	3280	0
186	20250305	181700	58406640	3280	3280	3280	3280	0
187	20250305	181600	58406640	3280	3280	3280	3280	0
188	20250305	181500	58406640	3280	3280	3280	3280	0
189	20250305	181400	58406640	3280	3280	3280	3280	0
190	20250305	181300	58406640	3280	3280	3280	3280	0
191	20250305	181200	58406640	3280	3280	3280	3280	0
192	20250305	181100	58406640	3280	3280	3280	3280	0
193	20250305	181000	58406640	3280	3280	3280	3280	0
194	20250305	180900	58406640	3280	3280	3280	3280	0
195	20250305	180800	58406640	3280	3280	3280	3280	0
196	20250305	180700	58406640	3280	3280	3280	3280	0
197	20250305	180600	58406640	3280	3280	3280	3280	0
198	20250305	180500	58406640	3280	3280	3280	3280	0
199	20250305	180400	58406640	3280	3280	3280	3280	0
200	20250305	180300	58406640	3280	3280	3280	3280	0
201	20250305	180200	58406640	3280	3280	3280	3280	0
202	20250305	180100	58406640	3280	3280	3280	3280	0
203	20250305	180000	58406640	3280	3280	3280	3280	0
204	20250305	175900	58406640	3280	3280	3280	3280	0
205	20250305	175800	58406640	3280	3280	3280	3280	0
206	20250305	175700	58406640	3280	3280	3280	3280	0
207	20250305	175600	58406640	3280	3280	3280	3280	0
208	20250305	175500	58406640	3280	3280	3280	3280	0
209	20250305	175400	58406640	3280	3280	3280	3280	0
210	20250305	175300	58406640	3280	3280	3280	3280	0
211	20250305	175200	58406640	3280	3280	3280	3280	0
212	20250305	175100	58406640	3280	3280	3280	3280	147
213	20250305	175000	58406640	3280	3280	3280	3280	0
214	20250305	174900	58406640	3280	3280	3280	3280	0
215	20250305	174800	58406640	3280	3280	3280	3280	0
216	20250305	174700	58406640	3280	3280	3280	3280	0
217	20250305	174600	58406640	3280	3280	3280	3280	0
218	20250305	174500	58406640	3280	3280	3280	3280	0
219	20250305	174400	58406640	3280	3280	3280	3280	0
220	20250305	174300	58406640	3280	3280	3280	3280	0
221	20250305	174200	58406640	3280	3280	3280	3280	0
222	20250305	174100	58406640	3280	3280	3280	3280	0
223	20250305	174000	58406640	3280	3280	3280	3280	0
224	20250305	173900	58406640	3280	3280	3280	3280	0
225	20250305	173800	58406640	3280	3280	3280	3280	0
226	20250305	173700	58406640	3280	3280	3280	3280	0
227	20250305	173600	58406640	3280	3280	3280	3280	0
228	20250305	173500	58406640	3280	3280	3280	3280	0
229	20250305	173400	58406640	3280	3280	3280	3280	0
230	20250305	173300	58406640	3280	3280	3280	3280	0
231	20250305	173200	58406640	3280	3280	3280	3280	0
232	20250305	173100	58406640	3280	3280	3280	3280	0
233	20250305	173000	58406640	3280	3280	3280	3280	0
234	20250305	172900	58406640	3280	3280	3280	3280	0
235	20250305	172800	58406640	3280	3280	3280	3280	0
236	20250305	172700	58406640	3280	3280	3280	3280	0
237	20250305	172600	58406640	3280	3280	3280	3280	0
238	20250305	172500	58406640	3280	3280	3280	3280	0
239	20250305	172400	58406640	3280	3280	3280	3280	0
240	20250305	172300	58406640	3280	3280	3280	3280	0
241	20250305	172200	58406640	3280	3280	3280	3280	0
242	20250305	172100	58406640	3280	3280	3280	3280	147
243	20250305	172000	58406640	3280	3280	3280	3280	0
244	20250305	171900	58406640	3280	3280	3280	3280	0
245	20250305	171800	58406640	3280	3280	3280	3280	0
246	20250305	171700	58406640	3280	3280	3280	3280	0
247	20250305	171600	58406640	3280	3280	3280	3280	0
248	20250305	171500	58406640	3280	3280	3280	3280	0
249	20250305	171400	58406640	3280	3280	3280	3280	0
250	20250305	171300	58406640	3280	3280	3280	3280	0
251	20250305	171200	58406640	3280	3280	3280	3280	0
252	20250305	171100	58406640	3280	3280	3280	3280	0
253	20250305	171000	58406640	3280	3280	3280	3280	0
254	20250305	170900	58406640	3280	3280	3280	3280	0
255	20250305	170800	58406640	3280	3280	3280	3280	0
256	20250305	170700	58406640	3280	3280	3280	3280	0
257	20250305	170600	58406640	3280	3280	3280	3280	0
258	20250305	170500	58406640	3280	3280	3280	3280	0
259	20250305	170400	58406640	3280	3280	3280	3280	0
260	20250305	170300	58406640	3280	3280	3280	3280	0
261	20250305	170200	58406640	3280	3280	3280	3280	0
262	20250305	170100	58406640	3280	3280	3280	3280	0
263	20250305	170000	58406640	3280	3280	3280	3280	0
264	20250305	165900	58406640	3280	3280	3280	3280	0
265	20250305	165800	58406640	3280	3280	3280	3280	0
266	20250305	165700	58406640	3280	3280	3280	3280	0
267	20250305	165600	58406640	3280	3280	3280	3280	0
268	20250305	165500	58406640	3280	3280	3280	3280	0
269	20250305	165400	58406640	3280	3280	3280	3280	0
270	20250305	165300	58406640	3280	3280	3280	3280	0
271	20250305	165200	58406640	3280	3280	3280	3280	0
272	20250305	165100	58406640	3280	3280	3280	3280	147
273	20250305	165000	58406640	3280	3280	3280	3280	0
274	20250305	164900	58406640	3280	3280	3280	3280	0
275	20250305	164800	58406640	3280	3280	3280	3280	0
276	20250305	164700	58406640	3280	3280	3280	3280	0
277	20250305	164600	58406640	3280	3280	3280	3280	0
278	20250305	164500	58406640	3280	3280	3280	3280	0
279	20250305	164400	58406640	3280	3280	3280	3280	0
280	20250305	164300	58406640	3280	3280	3280	3280	0
281	20250305	164200	58406640	3280	3280	3280	3280	0
282	20250305	164100	58406640	3280	3280	3280	3280	0
283	20250305	164000	58406640	3280	3280	3280	3280	0
284	20250305	163900	58406640	3280	3280	3280	3280	0
285	20250305	163800	58406640	3280	3280	3280	3280	0
286	20250305	163700	58406640	3280	3280	3280	3280	0
287	20250305	163600	58406640	3280	3280	3280	3280	0
288	20250305	163500	58406640	3280	3280	3280	3280	0
289	20250305	163400	58406640	3280	3280	3280	3280	0
290	20250305	163300	58406640	3280	3280	3280	3280	0
291	20250305	163200	58406640	3280	3280	3280	3280	0
292	20250305	163100	58406640	3280	3280	3280	3280	0
293	20250305	163000	58406640	3280	3280	3280	3280	0
294	20250305	162900	58406640	3280	3280	3280	3280	0
295	20250305	162800	58406640	3280	3280	3280	3280	0
296	20250305	162700	58406640	3280	3280	3280	3280	0
297	20250305	162600	58406640	3280	3280	3280	3280	0
298	20250305	162500	58406640	3280	3280	3280	3280	0
299	20250305	162400	58406640	3280	3280	3280	3280	0
300	20250305	162300	58406640	3280	3280	3280	3280	0
301	20250305	162200	58406640	3280	3280	3280	3280	0
302	20250305	162100	58406640	3280	3280	3280	3280	147
303	20250305	162000	58406640	3280	3280	3280	3280	0
304	20250305	161900	58406640	3280	3280	3280	3280	0
305	20250305	161800	58406640	3280	3280	3280	3280	0
306	20250305	161700	58406640	3280	3280	3280	3280	0
307	20250305	161600	58406640	3280	3280	3280	3280	0
308	20250305	161500	58406640	3280	3280	3280	3280	0
309	20250305	161400	58406640	3280	3280	3280	3280	0
310	20250305	161300	58406640	3280	3280	3280	3280	0
311	20250305	161200	58406640	3280	3280	3280	3280	0
312	20250305	161100	58406640	3280	3280	3280	3280	0
313	20250305	161000	58406640	3280	3280	3280	3280	0
314	20250305	160900	58406640	3280	3280	3280	3280	0
315	20250305	160800	58406640	3280	3280	3280	3280	0
316	20250305	160700	58406640	3280	3280	3280	3280	0
317	20250305	160600	58406640	3280	3280	3280	3280	0
318	20250305	160500	58406640	3280	3280	3280	3280	0
319	20250305	160400	58406640	3280	3280	3280	3280	0
320	20250305	160300	58406640	3280	3280	3280	3280	0
321	20250305	160200	58406640	3280	3280	3280	3280	0
322	20250305	160100	58406640	3280	3280	3280	3280	0
323	20250305	160000	58406640	3280	3280	3280	3280	0
324	20250305	155900	58406640	3280	3280	3280	3280	0
325	20250305	155800	58406640	3280	3280	3280	3280	0
326	20250305	155700	58406640	3280	3280	3280	3280	0
327	20250305	155600	58406640	3280	3280	3280	3280	0
328	20250305	155500	58406640	3280	3280	3280	3280	0
329	20250305	155400	58406640	3280	3280	3280	3280	0
330	20250305	155300	58406640	3280	3280	3280	3280	0
331	20250305	155200	58406640	3280	3280	3280	3280	0
332	20250305	155100	58406640	3280	3280	3280	3280	147
333	20250305	155000	58406640	3280	3280	3280	3280	0
334	20250305	154900	58406640	3280	3280	3280	3280	0
335	20250305	154800	58406640	3280	3280	3280	3280	0
336	20250305	154700	58406640	3280	3280	3280	3280	0
337	20250305	154600	58406640	3280	3280	3280	3280	0
338	20250305	154500	58406640	3280	3280	3280	3280	0
339	20250305	154400	58406640	3280	3280	3280	3280	0
340	20250305	154300	58406640	3280	3280	3280	3280	0
341	20250305	154200	58406640	3280	3280	3280	3280	0
342	20250305	154100	58406640	3280	3280	3280	3280	0
343	20250305	154000	58406640	3280	3280	3280	3280	0
344	20250305	153900	58406640	3280	3280	3280	3280	0
345	20250305	153800	58406640	3280	3280	3280	3280	0
346	20250305	153700	58406640	3280	3280	3280	3280	0
347	20250305	153600	58406640	3280	3280	3280	3280	0
348	20250305	153500	58406640	3280	3280	3280	3280	0
349	20250305	153400	58406640	3280	3280	3280	3280	0
350	20250305	153300	58406640	3280	3280	3280	3280	0
351	20250305	153200	58406640	3280	3280	3280	3280	0
352	20250305	153100	58406640	3280	3280	3280	3280	0
353	20250305	153000	58406640	3280	3280	3280	3280	147
354	20250305	152900	57924480	3280	3280	3280	3280	0
355	20250305	152800	57924480	3280	3280	3280	3280	0
356	20250305	152700	57924480	3280	3280	3280	3280	0
357	20250305	152600	57924480	3280	3280	3280	3280	0
358	20250305	152500	57924480	3280	3280	3280	3280	0
359	20250305	152400	57924480	3280	3280	3280	3280	0
360	20250305	152300	57924480	3280	3280	3280	3280	0
361	20250305	152200	57924480	3280	3280	3280	3280	0
362	20250305	152100	57924480	3280	3280	3280	3280	0
363	20250305	152000	57924480	3280	3280	3280	3280	0
364	20250305	151900	57924480	3280	3280	3280	3280	0
365	20250305	151800	57924480	3280	3280	3280	3280	0
366	20250305	151700	57924480	3280	3280	3280	3280	1001
367	20250305	151600	54641200	3280	3280	3280	3280	0
368	20250305	151500	54641200	3280	3280	3280	3280	0
369	20250305	151400	54641200	3280	3280	3280	3280	0
370	20250305	151300	54641200	3280	3280	3280	3280	0
371	20250305	151200	54641200	3280	3280	3280	3280	0
372	20250305	151100	54641200	3280	3280	3280	3280	0
373	20250305	151000	54641200	3280	3280	3280	3280	0
374	20250305	150900	54641200	3280	3280	3280	3280	0
375	20250305	150800	54641200	3280	3280	3280	3280	10
376	20250305	150700	54608400	3280	3280	3280	3280	0
377	20250305	150600	54608400	3280	3280	3280	3280	0
378	20250305	150500	54608400	3280	3280	3280	3275	97
379	20250305	150400	54290275	3280	3280	3280	3280	98
380	20250305	150300	53968835	3280	3280	3280	3280	69
381	20250305	150200	53742515	3280	3280	3280	3280	20
382	20250305	150100	53676915	3275	3275	3275	3275	1
383	20250305	150000	53673640	3280	3280	3280	3280	0
384	20250305	145900	53673640	3280	3280	3280	3280	0
385	20250305	145800	53673640	3280	3280	3280	3280	0
386	20250305	145700	53673640	3280	3280	3280	3280	1
387	20250305	145600	53670360	3275	3275	3275	3275	0
388	20250305	145500	53670360	3275	3275	3275	3275	0
389	20250305	145400	53670360	3275	3275	3275	3275	1
390	20250305	145300	53667085	3270	3270	3270	3270	0
391	20250305	145200	53667085	3270	3270	3270	3270	0
392	20250305	145100	53667085	3270	3270	3270	3270	0
393	20250305	145000	53667085	3270	3270	3270	3270	0
394	20250305	144900	53667085	3270	3270	3270	3270	3
395	20250305	144800	53657275	3270	3270	3270	3270	0
396	20250305	144700	53657275	3270	3270	3270	3270	0
397	20250305	144600	53657275	3270	3270	3270	3270	3
398	20250305	144500	53647465	3270	3270	3270	3270	6
399	20250305	144400	53627845	3270	3270	3270	3270	0
400	20250305	144300	53627845	3270	3270	3270	3270	0
401	20250305	144200	53627845	3270	3270	3270	3270	20
402	20250305	144100	53562445	3265	3265	3265	3265	0
403	20250305	144000	53562445	3265	3265	3265	3265	0
404	20250305	143900	53562445	3265	3265	3265	3265	3
405	20250305	143800	53552650	3270	3270	3270	3270	0
406	20250305	143700	53552650	3270	3270	3270	3270	1
407	20250305	143600	53549380	3270	3270	3270	3270	1
408	20250305	143500	53546110	3270	3270	3270	3270	0
409	20250305	143400	53546110	3270	3270	3270	3270	0
410	20250305	143300	53546110	3270	3270	3270	3270	0
411	20250305	143200	53546110	3270	3270	3270	3270	0
412	20250305	143100	53546110	3270	3270	3270	3270	0
413	20250305	143000	53546110	3270	3270	3270	3270	73
414	20250305	142900	53307400	3270	3270	3270	3270	1
415	20250305	142800	53304130	3270	3235	3270	3235	4358
416	20250305	142700	39110570	3235	3235	3235	3235	0
417	20250305	142600	39110570	3235	3235	3235	3235	0
418	20250305	142500	39110570	3235	3235	3235	3235	9
419	20250305	142400	39081455	3235	3235	3235	3235	125
420	20250305	142300	38677080	3230	3230	3230	3230	0
421	20250305	142200	38677080	3230	3230	3230	3230	0
422	20250305	142100	38677080	3230	3230	3230	3230	3
423	20250305	142000	38667390	3240	3235	3240	3230	522
424	20250305	141900	36980405	3235	3235	3235	3235	10
425	20250305	141800	36948055	3235	3235	3235	3235	180
426	20250305	141700	36365755	3240	3240	3240	3240	0
427	20250305	141600	36365755	3240	3240	3240	3240	0
428	20250305	141500	36365755	3240	3240	3240	3240	0
429	20250305	141400	36365755	3240	3240	3240	3240	0
430	20250305	141300	36365755	3240	3240	3240	3240	95
431	20250305	141200	36057955	3245	3245	3245	3245	0
432	20250305	141100	36057955	3245	3245	3245	3245	0
433	20250305	141000	36057955	3245	3245	3245	3245	1
434	20250305	140900	36054710	3240	3240	3240	3240	0
435	20250305	140800	36054710	3240	3240	3240	3240	3
436	20250305	140700	36044990	3240	3240	3240	3240	0
437	20250305	140600	36044990	3240	3240	3240	3240	4
438	20250305	140500	36032030	3235	3235	3235	3235	0
439	20250305	140400	36032030	3235	3235	3235	3235	3
440	20250305	140300	36022325	3235	3235	3235	3235	0
441	20250305	140200	36022325	3235	3235	3235	3235	3
442	20250305	140100	36012620	3235	3235	3235	3235	0
443	20250305	140000	36012620	3235	3235	3235	3235	0
444	20250305	135900	36012620	3235	3235	3235	3235	0
445	20250305	135800	36012620	3235	3235	3235	3235	0
446	20250305	135700	36012620	3235	3235	3235	3235	100
447	20250305	135600	35689120	3235	3235	3235	3235	6
448	20250305	135500	35669710	3230	3235	3235	3230	289
449	20250305	135400	34736120	3235	3235	3235	3235	0
450	20250305	135300	34736120	3235	3235	3235	3235	6
451	20250305	135200	34716710	3235	3235	3235	3235	46
452	20250305	135100	34567900	3240	3240	3240	3240	0
453	20250305	135000	34567900	3240	3240	3240	3240	0
454	20250305	134900	34567900	3240	3240	3240	3240	5
455	20250305	134800	34551700	3240	3240	3240	3240	1
456	20250305	134700	34548460	3240	3240	3240	3240	0
457	20250305	134600	34548460	3240	3240	3240	3240	0
458	20250305	134500	34548460	3240	3240	3240	3240	0
459	20250305	134400	34548460	3240	3240	3240	3240	140
460	20250305	134300	34094860	3240	3240	3240	3240	0
461	20250305	134200	34094860	3240	3240	3240	3240	80
462	20250305	134100	33835660	3235	3235	3235	3235	0
463	20250305	134000	33835660	3235	3235	3235	3235	0
464	20250305	133900	33835660	3235	3235	3235	3235	3
465	20250305	133800	33825955	3235	3235	3235	3235	0
466	20250305	133700	33825955	3235	3235	3235	3235	0
467	20250305	133600	33825955	3235	3235	3235	3235	0
468	20250305	133500	33825955	3235	3235	3235	3235	3
469	20250305	133400	33816250	3235	3235	3235	3235	0
470	20250305	133300	33816250	3235	3235	3235	3235	0
471	20250305	133200	33816250	3235	3235	3235	3235	6
472	20250305	133100	33796840	3235	3235	3235	3235	0
473	20250305	133000	33796840	3235	3235	3235	3235	0
474	20250305	132900	33796840	3235	3235	3235	3235	0
475	20250305	132800	33796840	3235	3235	3235	3235	6
476	20250305	132700	33777430	3235	3235	3235	3235	0
477	20250305	132600	33777430	3235	3235	3235	3235	0
478	20250305	132500	33777430	3235	3235	3235	3235	3
479	20250305	132400	33767725	3240	3240	3240	3240	0
480	20250305	132300	33767725	3240	3240	3240	3240	0
481	20250305	132200	33767725	3240	3240	3240	3240	1
482	20250305	132100	33764485	3240	3240	3240	3240	0
483	20250305	132000	33764485	3240	3240	3240	3240	0
484	20250305	131900	33764485	3240	3240	3240	3240	0
485	20250305	131800	33764485	3240	3240	3240	3240	0
486	20250305	131700	33764485	3240	3240	3240	3240	0
487	20250305	131600	33764485	3240	3240	3240	3240	1
488	20250305	131500	33761245	3240	3240	3240	3240	5
489	20250305	131400	33745045	3235	3235	3235	3235	3
490	20250305	131300	33735340	3235	3235	3235	3235	0
491	20250305	131200	33735340	3235	3235	3235	3235	0
492	20250305	131100	33735340	3235	3235	3235	3235	3
493	20250305	131000	33725635	3235	3235	3235	3235	1
494	20250305	130900	33722400	3240	3240	3240	3240	521
495	20250305	130800	32034360	3235	3235	3235	3235	0
496	20250305	130700	32034360	3235	3235	3235	3235	3
497	20250305	130600	32024655	3235	3235	3235	3235	0
498	20250305	130500	32024655	3235	3235	3235	3235	0
499	20250305	130400	32024655	3235	3235	3235	3235	3
500	20250305	130300	32014950	3235	3235	3235	3235	0
501	20250305	130200	32014950	3235	3235	3235	3235	0
502	20250305	130100	32014950	3235	3235	3235	3235	109
503	20250305	130000	31662335	3235	3235	3235	3235	6
504	20250305	125900	31642925	3235	3235	3235	3235	0
505	20250305	125800	31642925	3235	3235	3235	3235	0
506	20250305	125700	31642925	3235	3235	3235	3235	3
507	20250305	125600	31633220	3235	3235	3235	3235	0
508	20250305	125500	31633220	3235	3235	3235	3235	0
509	20250305	125400	31633220	3235	3235	3235	3235	28
510	20250305	125300	31542640	3235	3235	3235	3235	3
511	20250305	125200	31532935	3240	3240	3240	3240	303
512	20250305	125100	30551215	3240	3240	3240	3240	1
513	20250305	125000	30547975	3235	3235	3235	3235	0
514	20250305	124900	30547975	3235	3235	3235	3235	3
515	20250305	124800	30538270	3235	3235	3235	3235	0
516	20250305	124700	30538270	3235	3235	3235	3235	0
517	20250305	124600	30538270	3235	3235	3235	3235	3
518	20250305	124500	30528565	3240	3240	3240	3240	1
519	20250305	124400	30525325	3235	3235	3235	3235	0
520	20250305	124300	30525325	3235	3235	3235	3235	0
521	20250305	124200	30525325	3235	3235	3235	3235	6
522	20250305	124100	30505915	3235	3235	3235	3235	0
523	20250305	124000	30505915	3235	3235	3235	3235	6
524	20250305	123900	30486505	3235	3235	3235	3235	2
525	20250305	123800	30480035	3240	3240	3240	3240	0
526	20250305	123700	30480035	3240	3240	3240	3240	0
527	20250305	123600	30480035	3240	3240	3240	3240	0
528	20250305	123500	30480035	3240	3240	3240	3240	0
529	20250305	123400	30480035	3240	3240	3240	3240	0
530	20250305	123300	30480035	3240	3240	3240	3240	0
531	20250305	123200	30480035	3240	3240	3240	3240	0
532	20250305	123100	30480035	3240	3240	3240	3240	0
533	20250305	123000	30480035	3240	3240	3240	3240	10
534	20250305	122900	30447635	3240	3240	3240	3240	0
535	20250305	122800	30447635	3240	3230	3240	3230	4
536	20250305	122700	30434705	3230	3230	3230	3230	0
537	20250305	122600	30434705	3230	3230	3230	3230	0
538	20250305	122500	30434705	3230	3230	3230	3230	6
539	20250305	122400	30415325	3230	3230	3230	3230	0
540	20250305	122300	30415325	3230	3230	3230	3230	0
541	20250305	122200	30415325	3230	3230	3230	3230	0
542	20250305	122100	30415325	3230	3230	3230	3230	353
543	20250305	122000	29275135	3235	3235	3235	3235	1
544	20250305	121900	29271900	3235	3235	3235	3235	0
545	20250305	121800	29271900	3235	3235	3235	3235	0
546	20250305	121700	29271900	3235	3235	3235	3235	5
547	20250305	121600	29255725	3230	3230	3230	3230	0
548	20250305	121500	29255725	3230	3230	3230	3230	0
549	20250305	121400	29255725	3230	3230	3230	3230	6
550	20250305	121300	29236345	3230	3230	3230	3230	0
551	20250305	121200	29236345	3230	3230	3230	3230	0
552	20250305	121100	29236345	3230	3230	3230	3230	3
553	20250305	121000	29226655	3230	3230	3230	3230	0
554	20250305	120900	29226655	3230	3230	3230	3230	20
555	20250305	120800	29162055	3230	3230	3230	3230	450
556	20250305	120700	27708555	3230	3240	3240	3230	8
557	20250305	120600	27682665	3240	3240	3240	3240	0
558	20250305	120500	27682665	3240	3240	3240	3240	0
559	20250305	120400	27682665	3240	3230	3240	3230	23
560	20250305	120300	27608175	3230	3230	3230	3230	0
561	20250305	120200	27608175	3230	3230	3230	3230	0
562	20250305	120100	27608175	3230	3230	3230	3230	3
563	20250305	120000	27598485	3245	3245	3245	3245	0
564	20250305	115900	27598485	3245	3245	3245	3245	0
565	20250305	115800	27598485	3245	3240	3245	3240	51
566	20250305	115700	27433210	3240	3240	3240	3240	0
567	20250305	115600	27433210	3240	3235	3240	3235	11
568	20250305	115500	27397620	3230	3230	3230	3230	0
569	20250305	115400	27397620	3230	3230	3230	3230	503
570	20250305	115300	25772930	3230	3230	3230	3230	9
571	20250305	115200	25743860	3230	3230	3230	3230	0
572	20250305	115100	25743860	3230	3230	3230	3230	0
573	20250305	115000	25743860	3230	3220	3230	3220	5
574	20250305	114900	25727740	3220	3220	3220	3220	0
575	20250305	114800	25727740	3220	3220	3220	3220	0
576	20250305	114700	25727740	3220	3220	3220	3220	1
577	20250305	114600	25724520	3220	3220	3220	3220	13
578	20250305	114500	25682660	3220	3220	3220	3220	0
579	20250305	114400	25682660	3220	3220	3220	3220	1
580	20250305	114300	25679440	3220	3220	3220	3220	0
581	20250305	114200	25679440	3220	3220	3220	3220	3
582	20250305	114100	25669780	3220	3225	3225	3220	67
583	20250305	114000	25453810	3225	3225	3225	3225	0
584	20250305	113900	25453810	3225	3225	3225	3225	3
585	20250305	113800	25444135	3225	3225	3225	3225	0
586	20250305	113700	25444135	3225	3225	3225	3225	0
587	20250305	113600	25444135	3225	3225	3225	3225	21
588	20250305	113500	25376410	3225	3225	3225	3225	3
589	20250305	113400	25366735	3225	3225	3225	3225	0
590	20250305	113300	25366735	3225	3225	3225	3225	0
591	20250305	113200	25366735	3225	3225	3225	3225	6
592	20250305	113100	25347385	3225	3225	3225	3225	0
593	20250305	113000	25347385	3225	3225	3225	3225	0
594	20250305	112900	25347385	3225	3225	3225	3225	0
595	20250305	112800	25347385	3225	3225	3225	3225	5
596	20250305	112700	25331260	3225	3225	3225	3225	0
597	20250305	112600	25331260	3225	3225	3225	3225	0
598	20250305	112500	25331260	3225	3225	3225	3225	5
599	20250305	112400	25315135	3235	3235	3235	3235	0
600	20250305	112300	25315135	3235	3235	3235	3235	0
601	20250305	112200	25315135	3235	3235	3235	3235	0
602	20250305	112100	25315135	3235	3235	3235	3235	1
603	20250305	112000	25311900	3235	3235	3235	3235	0
604	20250305	111900	25311900	3235	3235	3235	3235	0
605	20250305	111800	25311900	3235	3235	3235	3235	6
606	20250305	111700	25292490	3245	3245	3245	3245	0
607	20250305	111600	25292490	3245	3245	3245	3245	0
608	20250305	111500	25292490	3245	3245	3245	3245	0
609	20250305	111400	25292490	3245	3245	3245	3245	1
610	20250305	111300	25289245	3245	3245	3245	3245	0
611	20250305	111200	25289245	3245	3245	3245	3245	0
612	20250305	111100	25289245	3245	3245	3245	3245	3
613	20250305	111000	25279510	3255	3255	3255	3255	0
614	20250305	110900	25279510	3255	3255	3255	3255	0
615	20250305	110800	25279510	3255	3255	3255	3255	0
616	20250305	110700	25279510	3255	3255	3255	3255	0
617	20250305	110600	25279510	3255	3255	3255	3255	10
618	20250305	110500	25246960	3255	3255	3255	3255	0
619	20250305	110400	25246960	3255	3255	3255	3255	0
620	20250305	110300	25246960	3255	3255	3255	3245	9
621	20250305	110200	25217735	3250	3250	3250	3250	0
622	20250305	110100	25217735	3250	3225	3250	3225	1931
623	20250305	110000	18955425	3225	3225	3225	3225	0
624	20250305	105900	18955425	3225	3225	3225	3225	0
625	20250305	105800	18955425	3225	3225	3225	3225	20
626	20250305	105700	18890925	3225	3225	3225	3225	63
627	20250305	105600	18687750	3225	3225	3225	3225	5
628	20250305	105500	18671625	3225	3225	3225	3225	0
629	20250305	105400	18671625	3225	3220	3225	3220	505
630	20250305	105300	17045520	3220	3215	3220	3215	74
631	20250305	105200	16807255	3215	3215	3215	3215	0
632	20250305	105100	16807255	3215	3215	3215	3215	3
633	20250305	105000	16797610	3210	3210	3210	3210	3
634	20250305	104900	16787980	3215	3215	3215	3215	28
635	20250305	104800	16697960	3215	3215	3215	3215	0
636	20250305	104700	16697960	3215	3215	3215	3215	0
637	20250305	104600	16697960	3215	3215	3215	3215	1
638	20250305	104500	16694745	3215	3215	3215	3210	61
639	20250305	104400	16498760	3220	3220	3220	3220	0
640	20250305	104300	16498760	3220	3220	3220	3220	0
641	20250305	104200	16498760	3220	3220	3220	3220	50
642	20250305	104100	16337760	3215	3215	3215	3215	0
643	20250305	104000	16337760	3215	3215	3215	3215	0
644	20250305	103900	16337760	3215	3215	3215	3215	6
645	20250305	103800	16318470	3215	3215	3215	3215	0
646	20250305	103700	16318470	3215	3215	3215	3215	0
647	20250305	103600	16318470	3215	3215	3215	3215	0
648	20250305	103500	16318470	3215	3215	3215	3215	6
649	20250305	103400	16299180	3215	3215	3215	3215	14
650	20250305	103300	16254170	3220	3220	3220	3220	0
651	20250305	103200	16254170	3220	3220	3220	3220	0
652	20250305	103100	16254170	3220	3220	3220	3220	0
653	20250305	103000	16254170	3220	3220	3220	3220	0
654	20250305	102900	16254170	3220	3220	3220	3220	0
655	20250305	102800	16254170	3220	3220	3220	3220	0
656	20250305	102700	16254170	3220	3220	3220	3220	2
657	20250305	102600	16247730	3215	3215	3215	3215	0
658	20250305	102500	16247730	3215	3210	3215	3210	68
659	20250305	102400	16029140	3210	3210	3210	3210	0
660	20250305	102300	16029140	3210	3210	3210	3210	0
661	20250305	102200	16029140	3210	3210	3210	3210	0
662	20250305	102100	16029140	3210	3210	3210	3210	520
663	20250305	102000	14359940	3210	3210	3210	3210	0
664	20250305	101900	14359940	3210	3210	3210	3210	0
665	20250305	101800	14359940	3210	3210	3210	3210	3
666	20250305	101700	14350310	3215	3215	3215	3215	0
667	20250305	101600	14350310	3215	3210	3215	3210	2
668	20250305	101500	14343885	3215	3215	3215	3215	0
669	20250305	101400	14343885	3215	3210	3215	3210	7
670	20250305	101300	14321410	3210	3210	3210	3210	0
671	20250305	101200	14321410	3210	3210	3210	3210	0
672	20250305	101100	14321410	3210	3210	3210	3210	47
673	20250305	101000	14170540	3215	3215	3215	3215	0
674	20250305	100900	14170540	3215	3215	3215	3215	0
675	20250305	100800	14170540	3215	3215	3215	3215	0
676	20250305	100700	14170540	3215	3215	3215	3215	0
677	20250305	100600	14170540	3215	3215	3215	3215	2
678	20250305	100500	14164110	3215	3220	3220	3210	19
679	20250305	100400	14103105	3220	3215	3220	3215	50
680	20250305	100300	13942220	3215	3215	3215	3215	0
681	20250305	100200	13942220	3215	3215	3215	3215	0
682	20250305	100100	13942220	3215	3215	3215	3215	19
683	20250305	100000	13881135	3210	3210	3210	3210	7
684	20250305	095900	13858665	3215	3215	3215	3215	0
685	20250305	095800	13858665	3215	3215	3215	3215	10
686	20250305	095700	13826515	3210	3210	3210	3210	6
687	20250305	095600	13807255	3210	3210	3210	3210	0
688	20250305	095500	13807255	3210	3210	3210	3210	0
689	20250305	095400	13807255	3210	3210	3210	3210	0
690	20250305	095300	13807255	3210	3210	3210	3210	3
691	20250305	095200	13797625	3215	3215	3215	3215	0
692	20250305	095100	13797625	3215	3215	3215	3215	0
693	20250305	095000	13797625	3215	3215	3215	3215	0
694	20250305	094900	13797625	3215	3215	3215	3215	0
695	20250305	094800	13797625	3215	3215	3215	3215	0
696	20250305	094700	13797625	3215	3215	3215	3215	0
697	20250305	094600	13797625	3215	3215	3215	3215	0
698	20250305	094500	13797625	3215	3215	3215	3215	0
699	20250305	094400	13797625	3215	3215	3215	3215	0
700	20250305	094300	13797625	3215	3210	3215	3210	4
701	20250305	094200	13784780	3210	3210	3210	3210	1
702	20250305	094100	13781570	3210	3210	3210	3210	3
703	20250305	094000	13771940	3200	3200	3200	3200	0
704	20250305	093900	13771940	3200	3200	3200	3200	959
705	20250305	093800	10703140	3200	3200	3200	3200	0
706	20250305	093700	10703140	3200	3200	3200	3200	4
707	20250305	093600	10690340	3190	3190	3190	3190	6
708	20250305	093500	10671200	3190	3200	3200	3190	100
709	20250305	093400	10351520	3210	3210	3210	3210	4
710	20250305	093300	10338680	3210	3210	3210	3210	0
711	20250305	093200	10338680	3210	3210	3210	3210	2
712	20250305	093100	10332260	3200	3200	3200	3200	0
713	20250305	093000	10332260	3200	3200	3200	3200	2
714	20250305	092900	10325860	3210	3210	3210	3210	0
715	20250305	092800	10325860	3210	3210	3210	3210	0
716	20250305	092700	10325860	3210	3210	3210	3210	37
717	20250305	092600	10207090	3210	3210	3210	3210	0
718	20250305	092500	10207090	3210	3210	3210	3210	0
719	20250305	092400	10207090	3210	3210	3210	3210	0
720	20250305	092300	10207090	3210	3210	3210	3210	0
721	20250305	092200	10207090	3210	3210	3210	3210	348
722	20250305	092100	9090010	3200	3200	3200	3200	3
723	20250305	092000	9080410	3210	3210	3210	3210	0
724	20250305	091900	9080410	3210	3210	3210	3210	0
725	20250305	091800	9080410	3210	3210	3210	3210	0
726	20250305	091700	9080410	3210	3210	3210	3210	0
727	20250305	091600	9080410	3210	3210	3210	3210	4
728	20250305	091500	9067570	3215	3215	3220	3195	501
729	20250305	091400	7461860	3220	3210	3220	3210	314
730	20250305	091300	6451200	3210	3210	3210	3210	3
731	20250305	091200	6441570	3200	3200	3200	3200	0
732	20250305	091100	6441570	3200	3200	3200	3200	3
733	20250305	091000	6431970	3190	3190	3190	3190	0
734	20250305	090900	6431970	3190	3190	3190	3190	0
735	20250305	090800	6431970	3190	3190	3190	3190	0
736	20250305	090700	6431970	3190	3190	3190	3190	31
737	20250305	090600	6333080	3190	3190	3190	3190	0
738	20250305	090500	6333080	3190	3185	3190	3185	400
739	20250305	090400	5057090	3175	3175	3175	3175	1075
740	20250305	090300	1643965	3175	3170	3175	3170	66
741	20250305	090200	1434670	3175	3175	3175	3175	40
742	20250305	090100	1307670	3175	3165	3175	3165	9
743	20250305	090000	1279135	3185	3190	3190	3185	401