KissMeData/350520/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	213000	218320545	4060	4060	4060	4060	1356
3	20250305	212900	218320545	4060	4060	4060	4060	0
4	20250305	212800	218320545	4060	4060	4060	4060	0
5	20250305	212700	218320545	4060	4060	4060	4060	0
6	20250305	212600	218320545	4060	4060	4060	4060	0
7	20250305	212500	218320545	4060	4060	4060	4060	0
8	20250305	212400	218320545	4060	4060	4060	4060	0
9	20250305	212300	218320545	4060	4060	4060	4060	0
10	20250305	212200	218320545	4060	4060	4060	4060	0
11	20250305	212100	218320545	4060	4060	4060	4060	0
12	20250305	212000	218320545	4060	4060	4060	4060	0
13	20250305	211900	218320545	4060	4060	4060	4060	0
14	20250305	211800	218320545	4060	4060	4060	4060	0
15	20250305	211700	218320545	4060	4060	4060	4060	0
16	20250305	211600	218320545	4060	4060	4060	4060	0
17	20250305	211500	218320545	4060	4060	4060	4060	0
18	20250305	211400	218320545	4060	4060	4060	4060	0
19	20250305	211300	218320545	4060	4060	4060	4060	0
20	20250305	211200	218320545	4060	4060	4060	4060	0
21	20250305	211100	218320545	4060	4060	4060	4060	0
22	20250305	211000	218320545	4060	4060	4060	4060	0
23	20250305	210900	218320545	4060	4060	4060	4060	0
24	20250305	210800	218320545	4060	4060	4060	4060	0
25	20250305	210700	218320545	4060	4060	4060	4060	0
26	20250305	210600	218320545	4060	4060	4060	4060	0
27	20250305	210500	218320545	4060	4060	4060	4060	0
28	20250305	210400	218320545	4060	4060	4060	4060	0
29	20250305	210300	218320545	4060	4060	4060	4060	0
30	20250305	210200	218320545	4060	4060	4060	4060	0
31	20250305	210100	218320545	4060	4060	4060	4060	0
32	20250305	210000	218320545	4060	4060	4060	4060	1356
33	20250305	205900	218320545	4060	4060	4060	4060	0
34	20250305	205800	218320545	4060	4060	4060	4060	0
35	20250305	205700	218320545	4060	4060	4060	4060	0
36	20250305	205600	218320545	4060	4060	4060	4060	0
37	20250305	205500	218320545	4060	4060	4060	4060	0
38	20250305	205400	218320545	4060	4060	4060	4060	0
39	20250305	205300	218320545	4060	4060	4060	4060	0
40	20250305	205200	218320545	4060	4060	4060	4060	0
41	20250305	205100	218320545	4060	4060	4060	4060	0
42	20250305	205000	218320545	4060	4060	4060	4060	0
43	20250305	204900	218320545	4060	4060	4060	4060	0
44	20250305	204800	218320545	4060	4060	4060	4060	0
45	20250305	204700	218320545	4060	4060	4060	4060	0
46	20250305	204600	218320545	4060	4060	4060	4060	0
47	20250305	204500	218320545	4060	4060	4060	4060	0
48	20250305	204400	218320545	4060	4060	4060	4060	0
49	20250305	204300	218320545	4060	4060	4060	4060	0
50	20250305	204200	218320545	4060	4060	4060	4060	0
51	20250305	204100	218320545	4060	4060	4060	4060	0
52	20250305	204000	218320545	4060	4060	4060	4060	0
53	20250305	203900	218320545	4060	4060	4060	4060	0
54	20250305	203800	218320545	4060	4060	4060	4060	0
55	20250305	203700	218320545	4060	4060	4060	4060	0
56	20250305	203600	218320545	4060	4060	4060	4060	0
57	20250305	203500	218320545	4060	4060	4060	4060	0
58	20250305	203400	218320545	4060	4060	4060	4060	0
59	20250305	203300	218320545	4060	4060	4060	4060	0
60	20250305	203200	218320545	4060	4060	4060	4060	0
61	20250305	203100	218320545	4060	4060	4060	4060	0
62	20250305	203000	218320545	4060	4060	4060	4060	1356
63	20250305	202900	218320545	4060	4060	4060	4060	0
64	20250305	202800	218320545	4060	4060	4060	4060	0
65	20250305	202700	218320545	4060	4060	4060	4060	0
66	20250305	202600	218320545	4060	4060	4060	4060	0
67	20250305	202500	218320545	4060	4060	4060	4060	0
68	20250305	202400	218320545	4060	4060	4060	4060	0
69	20250305	202300	218320545	4060	4060	4060	4060	0
70	20250305	202200	218320545	4060	4060	4060	4060	0
71	20250305	202100	218320545	4060	4060	4060	4060	0
72	20250305	202000	218320545	4060	4060	4060	4060	0
73	20250305	201900	218320545	4060	4060	4060	4060	0
74	20250305	201800	218320545	4060	4060	4060	4060	0
75	20250305	201700	218320545	4060	4060	4060	4060	0
76	20250305	201600	218320545	4060	4060	4060	4060	0
77	20250305	201500	218320545	4060	4060	4060	4060	0
78	20250305	201400	218320545	4060	4060	4060	4060	0
79	20250305	201300	218320545	4060	4060	4060	4060	0
80	20250305	201200	218320545	4060	4060	4060	4060	0
81	20250305	201100	218320545	4060	4060	4060	4060	0
82	20250305	201000	218320545	4060	4060	4060	4060	0
83	20250305	200900	218320545	4060	4060	4060	4060	0
84	20250305	200800	218320545	4060	4060	4060	4060	0
85	20250305	200700	218320545	4060	4060	4060	4060	0
86	20250305	200600	218320545	4060	4060	4060	4060	0
87	20250305	200500	218320545	4060	4060	4060	4060	0
88	20250305	200400	218320545	4060	4060	4060	4060	0
89	20250305	200300	218320545	4060	4060	4060	4060	0
90	20250305	200200	218320545	4060	4060	4060	4060	0
91	20250305	200100	218320545	4060	4060	4060	4060	0
92	20250305	200000	218320545	4060	4060	4060	4060	1356
93	20250305	195900	218320545	4060	4060	4060	4060	0
94	20250305	195800	218320545	4060	4060	4060	4060	0
95	20250305	195700	218320545	4060	4060	4060	4060	0
96	20250305	195600	218320545	4060	4060	4060	4060	0
97	20250305	195500	218320545	4060	4060	4060	4060	0
98	20250305	195400	218320545	4060	4060	4060	4060	0
99	20250305	195300	218320545	4060	4060	4060	4060	0
100	20250305	195200	218320545	4060	4060	4060	4060	0
101	20250305	195100	218320545	4060	4060	4060	4060	0
102	20250305	195000	218320545	4060	4060	4060	4060	0
103	20250305	194900	218320545	4060	4060	4060	4060	0
104	20250305	194800	218320545	4060	4060	4060	4060	0
105	20250305	194700	218320545	4060	4060	4060	4060	0
106	20250305	194600	218320545	4060	4060	4060	4060	0
107	20250305	194500	218320545	4060	4060	4060	4060	0
108	20250305	194400	218320545	4060	4060	4060	4060	0
109	20250305	194300	218320545	4060	4060	4060	4060	0
110	20250305	194200	218320545	4060	4060	4060	4060	0
111	20250305	194100	218320545	4060	4060	4060	4060	0
112	20250305	194000	218320545	4060	4060	4060	4060	0
113	20250305	193900	218320545	4060	4060	4060	4060	0
114	20250305	193800	218320545	4060	4060	4060	4060	0
115	20250305	193700	218320545	4060	4060	4060	4060	0
116	20250305	193600	218320545	4060	4060	4060	4060	0
117	20250305	193500	218320545	4060	4060	4060	4060	0
118	20250305	193400	218320545	4060	4060	4060	4060	0
119	20250305	193300	218320545	4060	4060	4060	4060	0
120	20250305	193200	218320545	4060	4060	4060	4060	0
121	20250305	193100	218320545	4060	4060	4060	4060	0
122	20250305	193000	218320545	4060	4060	4060	4060	1356
123	20250305	192900	218320545	4060	4060	4060	4060	0
124	20250305	192800	218320545	4060	4060	4060	4060	0
125	20250305	192700	218320545	4060	4060	4060	4060	0
126	20250305	192600	218320545	4060	4060	4060	4060	0
127	20250305	192500	218320545	4060	4060	4060	4060	0
128	20250305	192400	218320545	4060	4060	4060	4060	0
129	20250305	192300	218320545	4060	4060	4060	4060	0
130	20250305	192200	218320545	4060	4060	4060	4060	0
131	20250305	192100	218320545	4060	4060	4060	4060	0
132	20250305	192000	218320545	4060	4060	4060	4060	0
133	20250305	191900	218320545	4060	4060	4060	4060	0
134	20250305	191800	218320545	4060	4060	4060	4060	0
135	20250305	191700	218320545	4060	4060	4060	4060	0
136	20250305	191600	218320545	4060	4060	4060	4060	0
137	20250305	191500	218320545	4060	4060	4060	4060	0
138	20250305	191400	218320545	4060	4060	4060	4060	0
139	20250305	191300	218320545	4060	4060	4060	4060	0
140	20250305	191200	218320545	4060	4060	4060	4060	0
141	20250305	191100	218320545	4060	4060	4060	4060	0
142	20250305	191000	218320545	4060	4060	4060	4060	0
143	20250305	190900	218320545	4060	4060	4060	4060	0
144	20250305	190800	218320545	4060	4060	4060	4060	0
145	20250305	190700	218320545	4060	4060	4060	4060	0
146	20250305	190600	218320545	4060	4060	4060	4060	0
147	20250305	190500	218320545	4060	4060	4060	4060	0
148	20250305	190400	218320545	4060	4060	4060	4060	0
149	20250305	190300	218320545	4060	4060	4060	4060	0
150	20250305	190200	218320545	4060	4060	4060	4060	0
151	20250305	190100	218320545	4060	4060	4060	4060	0
152	20250305	190000	218320545	4060	4060	4060	4060	1356
153	20250305	185900	218320545	4060	4060	4060	4060	0
154	20250305	185800	218320545	4060	4060	4060	4060	0
155	20250305	185700	218320545	4060	4060	4060	4060	0
156	20250305	185600	218320545	4060	4060	4060	4060	0
157	20250305	185500	218320545	4060	4060	4060	4060	0
158	20250305	185400	218320545	4060	4060	4060	4060	0
159	20250305	185300	218320545	4060	4060	4060	4060	0
160	20250305	185200	218320545	4060	4060	4060	4060	0
161	20250305	185100	218320545	4060	4060	4060	4060	0
162	20250305	185000	218320545	4060	4060	4060	4060	0
163	20250305	184900	218320545	4060	4060	4060	4060	0
164	20250305	184800	218320545	4060	4060	4060	4060	0
165	20250305	184700	218320545	4060	4060	4060	4060	0
166	20250305	184600	218320545	4060	4060	4060	4060	0
167	20250305	184500	218320545	4060	4060	4060	4060	0
168	20250305	184400	218320545	4060	4060	4060	4060	0
169	20250305	184300	218320545	4060	4060	4060	4060	0
170	20250305	184200	218320545	4060	4060	4060	4060	0
171	20250305	184100	218320545	4060	4060	4060	4060	0
172	20250305	184000	218320545	4060	4060	4060	4060	0
173	20250305	183900	218320545	4060	4060	4060	4060	0
174	20250305	183800	218320545	4060	4060	4060	4060	0
175	20250305	183700	218320545	4060	4060	4060	4060	0
176	20250305	183600	218320545	4060	4060	4060	4060	0
177	20250305	183500	218320545	4060	4060	4060	4060	0
178	20250305	183400	218320545	4060	4060	4060	4060	0
179	20250305	183300	218320545	4060	4060	4060	4060	0
180	20250305	183200	218320545	4060	4060	4060	4060	0
181	20250305	183100	218320545	4060	4060	4060	4060	0
182	20250305	183000	218320545	4060	4060	4060	4060	1356
183	20250305	182900	218320545	4060	4060	4060	4060	0
184	20250305	182800	218320545	4060	4060	4060	4060	0
185	20250305	182700	218320545	4060	4060	4060	4060	0
186	20250305	182600	218320545	4060	4060	4060	4060	0
187	20250305	182500	218320545	4060	4060	4060	4060	0
188	20250305	182400	218320545	4060	4060	4060	4060	0
189	20250305	182300	218320545	4060	4060	4060	4060	0
190	20250305	182200	218320545	4060	4060	4060	4060	0
191	20250305	182100	218320545	4060	4060	4060	4060	0
192	20250305	182000	218320545	4060	4060	4060	4060	0
193	20250305	181900	218320545	4060	4060	4060	4060	0
194	20250305	181800	218320545	4060	4060	4060	4060	0
195	20250305	181700	218320545	4060	4060	4060	4060	0
196	20250305	181600	218320545	4060	4060	4060	4060	0
197	20250305	181500	218320545	4060	4060	4060	4060	0
198	20250305	181400	218320545	4060	4060	4060	4060	0
199	20250305	181300	218320545	4060	4060	4060	4060	0
200	20250305	181200	218320545	4060	4060	4060	4060	0
201	20250305	181100	218320545	4060	4060	4060	4060	0
202	20250305	181000	218320545	4060	4060	4060	4060	0
203	20250305	180900	218320545	4060	4060	4060	4060	0
204	20250305	180800	218320545	4060	4060	4060	4060	0
205	20250305	180700	218320545	4060	4060	4060	4060	0
206	20250305	180600	218320545	4060	4060	4060	4060	0
207	20250305	180500	218320545	4060	4060	4060	4060	0
208	20250305	180400	218320545	4060	4060	4060	4060	0
209	20250305	180300	218320545	4060	4060	4060	4060	0
210	20250305	180200	218320545	4060	4060	4060	4060	0
211	20250305	180100	218320545	4060	4060	4060	4060	0
212	20250305	180000	218320545	4060	4060	4060	4060	1356
213	20250305	175900	218320545	4060	4060	4060	4060	0
214	20250305	175800	218320545	4060	4060	4060	4060	0
215	20250305	175700	218320545	4060	4060	4060	4060	0
216	20250305	175600	218320545	4060	4060	4060	4060	0
217	20250305	175500	218320545	4060	4060	4060	4060	0
218	20250305	175400	218320545	4060	4060	4060	4060	0
219	20250305	175300	218320545	4060	4060	4060	4060	0
220	20250305	175200	218320545	4060	4060	4060	4060	0
221	20250305	175100	218320545	4060	4060	4060	4060	0
222	20250305	175000	218320545	4060	4060	4060	4060	0
223	20250305	174900	218320545	4060	4060	4060	4060	0
224	20250305	174800	218320545	4060	4060	4060	4060	0
225	20250305	174700	218320545	4060	4060	4060	4060	0
226	20250305	174600	218320545	4060	4060	4060	4060	0
227	20250305	174500	218320545	4060	4060	4060	4060	0
228	20250305	174400	218320545	4060	4060	4060	4060	0
229	20250305	174300	218320545	4060	4060	4060	4060	0
230	20250305	174200	218320545	4060	4060	4060	4060	0
231	20250305	174100	218320545	4060	4060	4060	4060	0
232	20250305	174000	218320545	4060	4060	4060	4060	0
233	20250305	173900	218320545	4060	4060	4060	4060	0
234	20250305	173800	218320545	4060	4060	4060	4060	0
235	20250305	173700	218320545	4060	4060	4060	4060	0
236	20250305	173600	218320545	4060	4060	4060	4060	0
237	20250305	173500	218320545	4060	4060	4060	4060	0
238	20250305	173400	218320545	4060	4060	4060	4060	0
239	20250305	173300	218320545	4060	4060	4060	4060	0
240	20250305	173200	218320545	4060	4060	4060	4060	0
241	20250305	173100	218320545	4060	4060	4060	4060	0
242	20250305	173000	218320545	4060	4060	4060	4060	1356
243	20250305	172900	218320545	4060	4060	4060	4060	0
244	20250305	172800	218320545	4060	4060	4060	4060	0
245	20250305	172700	218320545	4060	4060	4060	4060	0
246	20250305	172600	218320545	4060	4060	4060	4060	0
247	20250305	172500	218320545	4060	4060	4060	4060	0
248	20250305	172400	218320545	4060	4060	4060	4060	0
249	20250305	172300	218320545	4060	4060	4060	4060	0
250	20250305	172200	218320545	4060	4060	4060	4060	0
251	20250305	172100	218320545	4060	4060	4060	4060	0
252	20250305	172000	218320545	4060	4060	4060	4060	0
253	20250305	171900	218320545	4060	4060	4060	4060	0
254	20250305	171800	218320545	4060	4060	4060	4060	0
255	20250305	171700	218320545	4060	4060	4060	4060	0
256	20250305	171600	218320545	4060	4060	4060	4060	0
257	20250305	171500	218320545	4060	4060	4060	4060	0
258	20250305	171400	218320545	4060	4060	4060	4060	0
259	20250305	171300	218320545	4060	4060	4060	4060	0
260	20250305	171200	218320545	4060	4060	4060	4060	0
261	20250305	171100	218320545	4060	4060	4060	4060	0
262	20250305	171000	218320545	4060	4060	4060	4060	0
263	20250305	170900	218320545	4060	4060	4060	4060	0
264	20250305	170800	218320545	4060	4060	4060	4060	0
265	20250305	170700	218320545	4060	4060	4060	4060	0
266	20250305	170600	218320545	4060	4060	4060	4060	0
267	20250305	170500	218320545	4060	4060	4060	4060	0
268	20250305	170400	218320545	4060	4060	4060	4060	0
269	20250305	170300	218320545	4060	4060	4060	4060	0
270	20250305	170200	218320545	4060	4060	4060	4060	0
271	20250305	170100	218320545	4060	4060	4060	4060	0
272	20250305	170000	218320545	4060	4060	4060	4060	1356
273	20250305	165900	218320545	4060	4060	4060	4060	0
274	20250305	165800	218320545	4060	4060	4060	4060	0
275	20250305	165700	218320545	4060	4060	4060	4060	0
276	20250305	165600	218320545	4060	4060	4060	4060	0
277	20250305	165500	218320545	4060	4060	4060	4060	0
278	20250305	165400	218320545	4060	4060	4060	4060	0
279	20250305	165300	218320545	4060	4060	4060	4060	0
280	20250305	165200	218320545	4060	4060	4060	4060	0
281	20250305	165100	218320545	4060	4060	4060	4060	0
282	20250305	165000	218320545	4060	4060	4060	4060	0
283	20250305	164900	218320545	4060	4060	4060	4060	0
284	20250305	164800	218320545	4060	4060	4060	4060	0
285	20250305	164700	218320545	4060	4060	4060	4060	0
286	20250305	164600	218320545	4060	4060	4060	4060	0
287	20250305	164500	218320545	4060	4060	4060	4060	0
288	20250305	164400	218320545	4060	4060	4060	4060	0
289	20250305	164300	218320545	4060	4060	4060	4060	0
290	20250305	164200	218320545	4060	4060	4060	4060	0
291	20250305	164100	218320545	4060	4060	4060	4060	0
292	20250305	164000	218320545	4060	4060	4060	4060	0
293	20250305	163900	218320545	4060	4060	4060	4060	0
294	20250305	163800	218320545	4060	4060	4060	4060	0
295	20250305	163700	218320545	4060	4060	4060	4060	0
296	20250305	163600	218320545	4060	4060	4060	4060	0
297	20250305	163500	218320545	4060	4060	4060	4060	0
298	20250305	163400	218320545	4060	4060	4060	4060	0
299	20250305	163300	218320545	4060	4060	4060	4060	0
300	20250305	163200	218320545	4060	4060	4060	4060	0
301	20250305	163100	218320545	4060	4060	4060	4060	0
302	20250305	163000	218320545	4060	4060	4060	4060	1356
303	20250305	162900	218320545	4060	4060	4060	4060	0
304	20250305	162800	218320545	4060	4060	4060	4060	0
305	20250305	162700	218320545	4060	4060	4060	4060	0
306	20250305	162600	218320545	4060	4060	4060	4060	0
307	20250305	162500	218320545	4060	4060	4060	4060	0
308	20250305	162400	218320545	4060	4060	4060	4060	0
309	20250305	162300	218320545	4060	4060	4060	4060	0
310	20250305	162200	218320545	4060	4060	4060	4060	0
311	20250305	162100	218320545	4060	4060	4060	4060	0
312	20250305	162000	218320545	4060	4060	4060	4060	0
313	20250305	161900	218320545	4060	4060	4060	4060	0
314	20250305	161800	218320545	4060	4060	4060	4060	0
315	20250305	161700	218320545	4060	4060	4060	4060	0
316	20250305	161600	218320545	4060	4060	4060	4060	0
317	20250305	161500	218320545	4060	4060	4060	4060	0
318	20250305	161400	218320545	4060	4060	4060	4060	0
319	20250305	161300	218320545	4060	4060	4060	4060	0
320	20250305	161200	218320545	4060	4060	4060	4060	0
321	20250305	161100	218320545	4060	4060	4060	4060	0
322	20250305	161000	218320545	4060	4060	4060	4060	0
323	20250305	160900	218320545	4060	4060	4060	4060	0
324	20250305	160800	218320545	4060	4060	4060	4060	0
325	20250305	160700	218320545	4060	4060	4060	4060	0
326	20250305	160600	218320545	4060	4060	4060	4060	0
327	20250305	160500	218320545	4060	4060	4060	4060	0
328	20250305	160400	218320545	4060	4060	4060	4060	0
329	20250305	160300	218320545	4060	4060	4060	4060	0
330	20250305	160200	218320545	4060	4060	4060	4060	0
331	20250305	160100	218320545	4060	4060	4060	4060	0
332	20250305	160000	218320545	4060	4060	4060	4060	1356
333	20250305	155900	218320545	4060	4060	4060	4060	0
334	20250305	155800	218320545	4060	4060	4060	4060	0
335	20250305	155700	218320545	4060	4060	4060	4060	0
336	20250305	155600	218320545	4060	4060	4060	4060	0
337	20250305	155500	218320545	4060	4060	4060	4060	0
338	20250305	155400	218320545	4060	4060	4060	4060	0
339	20250305	155300	218320545	4060	4060	4060	4060	0
340	20250305	155200	218320545	4060	4060	4060	4060	0
341	20250305	155100	218320545	4060	4060	4060	4060	0
342	20250305	155000	218320545	4060	4060	4060	4060	0
343	20250305	154900	218320545	4060	4060	4060	4060	0
344	20250305	154800	218320545	4060	4060	4060	4060	0
345	20250305	154700	218320545	4060	4060	4060	4060	0
346	20250305	154600	218320545	4060	4060	4060	4060	0
347	20250305	154500	218320545	4060	4060	4060	4060	0
348	20250305	154400	218320545	4060	4060	4060	4060	0
349	20250305	154300	218320545	4060	4060	4060	4060	0
350	20250305	154200	218320545	4060	4060	4060	4060	0
351	20250305	154100	218320545	4060	4060	4060	4060	0
352	20250305	154000	218320545	4060	4060	4060	4060	0
353	20250305	153900	218320545	4060	4060	4060	4060	0
354	20250305	153800	218320545	4060	4060	4060	4060	0
355	20250305	153700	218320545	4060	4060	4060	4060	0
356	20250305	153600	218320545	4060	4060	4060	4060	0
357	20250305	153500	218320545	4060	4060	4060	4060	0
358	20250305	153400	218320545	4060	4060	4060	4060	0
359	20250305	153300	218320545	4060	4060	4060	4060	0
360	20250305	153200	218320545	4060	4060	4060	4060	0
361	20250305	153100	218320545	4060	4060	4060	4060	0
362	20250305	153000	218320545	4060	4060	4060	4060	2712
363	20250305	152900	212815185	4060	4060	4060	4060	0
364	20250305	152800	212815185	4060	4060	4060	4060	0
365	20250305	152700	212815185	4060	4060	4060	4060	0
366	20250305	152600	212815185	4060	4060	4060	4060	0
367	20250305	152500	212815185	4060	4060	4060	4060	0
368	20250305	152400	212815185	4060	4060	4060	4060	0
369	20250305	152300	212815185	4060	4060	4060	4060	0
370	20250305	152200	212815185	4060	4060	4060	4060	0
371	20250305	152100	212815185	4060	4060	4060	4060	0
372	20250305	152000	212815185	4060	4060	4060	4060	0
373	20250305	151900	212815185	4060	4060	4060	4060	448
374	20250305	151800	210996305	4065	4070	4070	4060	138
375	20250305	151700	210435550	4075	4075	4075	4075	121
376	20250305	151600	209942475	4075	4075	4075	4075	110
377	20250305	151500	209494225	4070	4070	4070	4070	24
378	20250305	151400	209396545	4070	4075	4075	4070	121
379	20250305	151300	208903645	4070	4070	4070	4070	33
380	20250305	151200	208769335	4070	4070	4070	4070	106
381	20250305	151100	208337915	4070	4070	4070	4070	81
382	20250305	151000	208008245	4075	4070	4075	4070	32
383	20250305	150900	207877850	4070	4070	4070	4070	104
384	20250305	150800	207454570	4070	4070	4075	4070	90
385	20250305	150700	207087865	4070	4070	4070	4070	96
386	20250305	150600	206697145	4070	4070	4070	4070	102
387	20250305	150500	206282005	4070	4070	4070	4070	5
388	20250305	150400	206261655	4070	4070	4070	4070	97
389	20250305	150300	205866865	4070	4070	4070	4070	84
390	20250305	150200	205524985	4070	4070	4070	4070	86
391	20250305	150100	205174965	4075	4075	4075	4075	82
392	20250305	150000	204840815	4075	4075	4075	4075	0
393	20250305	145900	204840815	4075	4075	4075	4075	85
394	20250305	145800	204494440	4075	4075	4075	4075	81
395	20250305	145700	204164365	4075	4070	4075	4070	89
396	20250305	145600	203801695	4070	4070	4070	4070	84
397	20250305	145500	203459815	4070	4070	4070	4070	92
398	20250305	145400	203085375	4070	4070	4070	4070	4
399	20250305	145300	203069095	4070	4070	4070	4070	96
400	20250305	145200	202678375	4070	4070	4070	4070	84
401	20250305	145100	202336495	4070	4070	4070	4070	99
402	20250305	145000	201933565	4070	4070	4070	4070	87
403	20250305	144900	201579475	4070	4070	4070	4070	1
404	20250305	144800	201575405	4070	4070	4070	4070	91
405	20250305	144700	201205035	4070	4070	4070	4070	91
406	20250305	144600	200834665	4070	4070	4070	4070	97
407	20250305	144500	200439875	4070	4075	4075	4070	99
408	20250305	144400	200036485	4075	4075	4075	4075	0
409	20250305	144300	200036485	4075	4070	4075	4070	99
410	20250305	144200	199633080	4070	4070	4070	4070	93
411	20250305	144100	199254570	4070	4070	4070	4070	97
412	20250305	144000	198859780	4070	4070	4070	4070	80
413	20250305	143900	198534180	4070	4070	4070	4070	6
414	20250305	143800	198509760	4070	4070	4070	4070	96
415	20250305	143700	198119040	4070	4070	4070	4070	80
416	20250305	143600	197793440	4070	4070	4070	4070	88
417	20250305	143500	197435280	4070	4070	4070	4070	94
418	20250305	143400	197052700	4070	4070	4070	4070	93
419	20250305	143300	196674190	4070	4070	4070	4070	0
420	20250305	143200	196674190	4070	4070	4070	4070	96
421	20250305	143100	196283470	4070	4070	4070	4070	158
422	20250305	143000	195640410	4070	4070	4070	4070	95
423	20250305	142900	195253760	4060	4060	4060	4060	21
424	20250305	142800	195168500	4075	4075	4075	4075	8
425	20250305	142700	195135900	4075	4075	4075	4075	81
426	20250305	142600	194805825	4075	4075	4075	4075	97
427	20250305	142500	194410550	4075	4075	4075	4075	79
428	20250305	142400	194088625	4070	4070	4070	4070	99
429	20250305	142300	193685695	4070	4070	4070	4070	19
430	20250305	142200	193608365	4075	4075	4075	4075	83
431	20250305	142100	193270140	4075	4075	4075	4075	89
432	20250305	142000	192907465	4075	4075	4075	4075	88
433	20250305	141900	192548865	4075	4075	4075	4075	78
434	20250305	141800	192231015	4070	4070	4070	4070	0
435	20250305	141700	192231015	4070	4070	4070	4070	82
436	20250305	141600	191897275	4065	4065	4065	4065	75
437	20250305	141500	191592400	4065	4065	4065	4065	90
438	20250305	141400	191226550	4060	4060	4060	4060	1083
439	20250305	141300	186829570	4060	4060	4060	4060	100
440	20250305	141200	186423570	4060	4060	4060	4060	80
441	20250305	141100	186098770	4060	4060	4060	4060	83
442	20250305	141000	185761790	4060	4060	4060	4060	88
443	20250305	140900	185404510	4060	4060	4060	4060	88
444	20250305	140800	185047230	4060	4060	4060	4060	84
445	20250305	140700	184706190	4060	4060	4060	4060	0
446	20250305	140600	184706190	4060	4060	4060	4060	89
447	20250305	140500	184344850	4060	4050	4060	4050	111
448	20250305	140400	183894390	4060	4060	4060	4060	78
449	20250305	140300	183577710	4060	4060	4060	4060	91
450	20250305	140200	183208250	4050	4060	4060	4045	1972
451	20250305	140100	175222180	4060	4070	4070	4060	66
452	20250305	140000	174953770	4075	4075	4075	4075	78
453	20250305	135900	174635920	4075	4075	4075	4075	89
454	20250305	135800	174273245	4075	4075	4075	4075	93
455	20250305	135700	173894270	4070	4070	4070	4070	84
456	20250305	135600	173552390	4070	4070	4070	4070	0
457	20250305	135500	173552390	4070	4070	4070	4070	82
458	20250305	135400	173218650	4070	4070	4070	4070	85
459	20250305	135300	172872700	4070	4070	4070	4070	83
460	20250305	135200	172534890	4070	4070	4070	4070	83
461	20250305	135100	172197080	4070	4070	4070	4070	4
462	20250305	135000	172180800	4070	4070	4070	4070	91
463	20250305	134900	171810430	4070	4070	4070	4070	89
464	20250305	134800	171448200	4070	4070	4070	4070	88
465	20250305	134700	171090040	4060	4070	4070	4060	129
466	20250305	134600	170565420	4075	4075	4075	4075	0
467	20250305	134500	170565420	4075	4075	4075	4075	92
468	20250305	134400	170190520	4075	4075	4075	4075	84
469	20250305	134300	169848220	4075	4075	4075	4075	92
470	20250305	134200	169473320	4075	4075	4075	4075	93
471	20250305	134100	169094345	4075	4075	4075	4075	0
472	20250305	134000	169094345	4075	4075	4075	4075	95
473	20250305	133900	168707220	4070	4075	4075	4070	83
474	20250305	133800	168369000	4075	4075	4075	4075	147
475	20250305	133700	167769975	4075	4075	4075	4075	89
476	20250305	133600	167407300	4070	4070	4070	4070	1
477	20250305	133500	167403230	4070	4075	4075	4060	204
478	20250305	133400	166573895	4080	4080	4080	4080	81
479	20250305	133300	166243415	4080	4080	4080	4080	83
480	20250305	133200	165904775	4080	4080	4080	4080	115
481	20250305	133100	165435575	4080	4080	4080	4080	94
482	20250305	133000	165052055	4080	4080	4080	4080	0
483	20250305	132900	165052055	4080	4080	4080	4080	101
484	20250305	132800	164639975	4080	4080	4080	4080	83
485	20250305	132700	164301335	4080	4080	4080	4080	95
486	20250305	132600	163913735	4080	4080	4080	4080	95
487	20250305	132500	163526135	4080	4080	4080	4080	0
488	20250305	132400	163526135	4080	4080	4080	4080	95
489	20250305	132300	163138535	4080	4080	4080	4080	86
490	20250305	132200	162787655	4080	4080	4080	4080	98
491	20250305	132100	162387815	4080	4080	4080	4080	84
492	20250305	132000	162045095	4080	4080	4080	4080	0
493	20250305	131900	162045095	4080	4080	4080	4080	91
494	20250305	131800	161673815	4080	4080	4080	4080	90
495	20250305	131700	161306615	4080	4080	4080	4080	90
496	20250305	131600	160939415	4080	4080	4080	4080	95
497	20250305	131500	160551815	4080	4080	4080	4080	97
498	20250305	131400	160156055	4080	4080	4080	4080	1630
499	20250305	131300	153505655	4080	4080	4080	4080	85
500	20250305	131200	153158855	4075	4075	4075	4075	90
501	20250305	131100	152792105	4070	4070	4070	4070	96
502	20250305	131000	152401385	4060	4060	4060	4060	21
503	20250305	130900	152316125	4075	4075	4075	4075	0
504	20250305	130800	152316125	4075	4075	4075	4075	214
505	20250305	130700	151444075	4075	4070	4075	4070	76
506	20250305	130600	151134390	4060	4060	4060	4060	41
507	20250305	130500	150967930	4075	4080	4080	4075	201
508	20250305	130400	150148385	4080	4080	4080	4080	4
509	20250305	130300	150132065	4080	4080	4080	4080	201
510	20250305	130200	149311985	4080	4080	4080	4080	156
511	20250305	130100	148675505	4080	4080	4080	4080	122
512	20250305	130000	148177745	4075	4075	4075	4075	43
513	20250305	125900	148002520	4075	4075	4075	4075	18
514	20250305	125800	147929170	4075	4075	4080	4075	1068
515	20250305	125700	143576600	4075	4075	4075	4075	89
516	20250305	125600	143213925	4075	4075	4075	4075	90
517	20250305	125500	142847175	4075	4070	4075	4070	101
518	20250305	125400	142435700	4070	4070	4070	4070	118
519	20250305	125300	141955440	4070	4070	4070	4070	594
520	20250305	125200	139537860	4070	4065	4070	4065	81
521	20250305	125100	139208195	4070	4070	4070	4070	84
522	20250305	125000	138866315	4070	4070	4070	4070	91
523	20250305	124900	138495945	4070	4070	4070	4070	94
524	20250305	124800	138113365	4070	4070	4070	4070	0
525	20250305	124700	138113365	4070	4065	4070	4065	112
526	20250305	124600	137657680	4070	4070	4070	4070	81
527	20250305	124500	137328010	4070	4070	4070	4070	85
528	20250305	124400	136982060	4065	4065	4065	4065	302
529	20250305	124300	135754430	4065	4065	4065	4065	245
530	20250305	124200	134758505	4070	4065	4070	4065	1145
531	20250305	124100	130103615	4060	4060	4060	4060	45
532	20250305	124000	129920915	4060	4060	4060	4060	84
533	20250305	123900	129579875	4060	4060	4060	4060	80
534	20250305	123800	129255075	4060	4060	4060	4060	4
535	20250305	123700	129238835	4060	4060	4060	4060	83
536	20250305	123600	128901855	4060	4060	4060	4060	86
537	20250305	123500	128552695	4060	4060	4060	4060	78
538	20250305	123400	128236015	4060	4060	4060	4060	94
539	20250305	123300	127854375	4060	4060	4060	4060	85
540	20250305	123200	127509275	4060	4060	4060	4060	0
541	20250305	123100	127509275	4060	4060	4060	4060	82
542	20250305	123000	127176355	4060	4060	4060	4060	80
543	20250305	122900	126851555	4060	4060	4060	4060	92
544	20250305	122800	126478035	4060	4060	4060	4060	82
545	20250305	122700	126145115	4060	4060	4060	4060	4
546	20250305	122600	126128875	4060	4060	4060	4060	83
547	20250305	122500	125791895	4060	4060	4060	4060	91
548	20250305	122400	125422435	4060	4060	4060	4060	95
549	20250305	122300	125036735	4060	4060	4060	4060	84
550	20250305	122200	124695695	4060	4060	4060	4060	0
551	20250305	122100	124695695	4060	4060	4060	4060	89
552	20250305	122000	124334355	4055	4060	4060	4055	57
553	20250305	121900	124103200	4060	4060	4060	4060	94
554	20250305	121800	123721560	4060	4060	4060	4060	113
555	20250305	121700	123262780	4065	4065	4065	4065	1
556	20250305	121600	123258715	4065	4065	4065	4065	98
557	20250305	121500	122860345	4065	4065	4065	4065	96
558	20250305	121400	122470105	4065	4065	4065	4065	88
559	20250305	121300	122112385	4060	4060	4060	4060	54
560	20250305	121200	121893145	4065	4065	4065	4060	235
561	20250305	121100	120937880	4060	4060	4060	4060	0
562	20250305	121000	120937880	4060	4050	4060	4050	5055
563	20250305	120900	100436935	4050	4050	4050	4050	91
564	20250305	120800	100068385	4050	4050	4050	4050	92
565	20250305	120700	99695785	4045	4050	4050	4045	83
566	20250305	120600	99359660	4050	4050	4050	4050	0
567	20250305	120500	99359660	4050	4050	4050	4050	100
568	20250305	120400	98954660	4050	4050	4050	4050	89
569	20250305	120300	98594210	4050	4050	4050	4050	77
570	20250305	120200	98282360	4050	4050	4050	4050	99
571	20250305	120100	97881410	4050	4050	4050	4050	4
572	20250305	120000	97865210	4050	4050	4050	4050	89
573	20250305	115900	97504760	4050	4050	4050	4050	94
574	20250305	115800	97124060	4050	4050	4050	4050	85
575	20250305	115700	96779810	4050	4050	4050	4050	81
576	20250305	115600	96451760	4050	4050	4050	4050	0
577	20250305	115500	96451760	4050	4050	4050	4050	96
578	20250305	115400	96062960	4050	4050	4050	4050	95
579	20250305	115300	95678210	4050	4050	4050	4050	90
580	20250305	115200	95313710	4050	4050	4050	4050	78
581	20250305	115100	94997810	4050	4050	4050	4050	93
582	20250305	115000	94621160	4050	4050	4050	4050	6
583	20250305	114900	94596860	4050	4050	4050	4050	79
584	20250305	114800	94276910	4050	4050	4050	4050	91
585	20250305	114700	93908360	4050	4050	4050	4050	82
586	20250305	114600	93576260	4050	4050	4050	4050	97
587	20250305	114500	93183410	4050	4050	4050	4050	0
588	20250305	114400	93183410	4050	4050	4050	4050	83
589	20250305	114300	92847260	4050	4050	4050	4050	88
590	20250305	114200	92490860	4050	4050	4050	4050	92
591	20250305	114100	92118260	4050	4050	4050	4050	88
592	20250305	114000	91761860	4050	4050	4050	4050	0
593	20250305	113900	91761860	4050	4050	4050	4050	102
594	20250305	113800	91348760	4050	4050	4050	4050	82
595	20250305	113700	91016660	4050	4050	4050	4050	92
596	20250305	113600	90644060	4050	4050	4050	4050	81
597	20250305	113500	90316010	4050	4050	4050	4050	0
598	20250305	113400	90316010	4050	4050	4050	4050	94
599	20250305	113300	89935310	4050	4050	4050	4050	90
600	20250305	113200	89570810	4050	4050	4050	4050	96
601	20250305	113100	89182010	4050	4050	4050	4050	90
602	20250305	113000	88817510	4050	4050	4050	4050	92
603	20250305	112900	88444910	4050	4050	4050	4050	0
604	20250305	112800	88444910	4050	4050	4050	4050	93
605	20250305	112700	88068260	4045	4045	4045	4045	22
606	20250305	112600	87979270	4045	4050	4050	4045	103
607	20250305	112500	87562245	4045	4045	4045	4045	82
608	20250305	112400	87230555	4045	4045	4045	4045	15
609	20250305	112300	87169880	4045	4045	4045	4045	80
610	20250305	112200	86846280	4045	4045	4045	4045	615
611	20250305	112100	84358605	4045	4045	4045	4045	98
612	20250305	112000	83962195	4045	4045	4045	4045	94
613	20250305	111900	83581965	4045	4045	4045	4045	0
614	20250305	111800	83581965	4045	4045	4045	4045	99
615	20250305	111700	83181510	4045	4045	4045	4045	87
616	20250305	111600	82829595	4045	4045	4045	4045	104
617	20250305	111500	82408915	4045	4045	4045	4045	101
618	20250305	111400	82000370	4040	4040	4040	4040	0
619	20250305	111300	82000370	4040	4040	4040	4040	103
620	20250305	111200	81584250	4040	4040	4040	4040	81
621	20250305	111100	81257010	4040	4040	4040	4040	110
622	20250305	111000	80812610	4040	4040	4040	4040	87
623	20250305	110900	80461130	4040	4040	4040	4040	100
624	20250305	110800	80057130	4040	4040	4040	4040	0
625	20250305	110700	80057130	4040	4040	4040	4040	100
626	20250305	110600	79653130	4040	4040	4040	4040	103
627	20250305	110500	79237010	4040	4040	4040	4040	95
628	20250305	110400	78853210	4040	4040	4040	4040	96
629	20250305	110300	78465370	4040	4040	4040	4040	4
630	20250305	110200	78449210	4040	4045	4045	4040	492
631	20250305	110100	76460990	4045	4045	4045	4045	77
632	20250305	110000	76149525	4045	4040	4045	4040	120
633	20250305	105900	75664225	4040	4045	4045	4040	146
634	20250305	105800	75073905	4045	4045	4045	4045	15
635	20250305	105700	75013230	4045	4045	4045	4045	96
636	20250305	105600	74624910	4045	4045	4045	4045	98
637	20250305	105500	74228500	4045	4045	4045	4045	108
638	20250305	105400	73791640	4045	4045	4045	4045	95
639	20250305	105300	73407365	4045	4045	4045	4045	15
640	20250305	105200	73346690	4045	4045	4045	4045	99
641	20250305	105100	72946235	4045	4040	4045	4040	347
642	20250305	105000	71543855	4045	4045	4045	4045	91
643	20250305	104900	71175760	4045	4045	4045	4045	93
644	20250305	104800	70799575	4045	4045	4045	4045	89
645	20250305	104700	70439570	4045	4045	4045	4045	15
646	20250305	104600	70378895	4045	4045	4045	4040	487
647	20250305	104500	68410845	4045	4045	4045	4045	90
648	20250305	104400	68046795	4045	4045	4045	4045	109
649	20250305	104300	67605890	4045	4045	4045	4045	84
650	20250305	104200	67266110	4045	4045	4045	4045	22
651	20250305	104100	67177120	4045	4045	4045	4045	83
652	20250305	104000	66841385	4045	4045	4045	4045	111
653	20250305	103900	66392390	4045	4045	4045	4045	84
654	20250305	103800	66052610	4045	4045	4045	4045	94
655	20250305	103700	65672380	4045	4045	4045	4045	4
656	20250305	103600	65656200	4045	4045	4045	4045	111
657	20250305	103500	65207205	4045	4045	4045	4045	107
658	20250305	103400	64774390	4045	4045	4045	4045	81
659	20250305	103300	64446745	4045	4045	4045	4045	101
660	20250305	103200	64038200	4045	4045	4045	4045	89
661	20250305	103100	63678195	4045	4045	4045	4045	15
662	20250305	103000	63617520	4045	4045	4045	4045	86
663	20250305	102900	63269650	4045	4045	4045	4045	110
664	20250305	102800	62824700	4045	4045	4045	4045	80
665	20250305	102700	62501100	4045	4045	4045	4045	103
666	20250305	102600	62084465	4045	4045	4045	4045	19
667	20250305	102500	62007610	4045	4045	4045	4045	79
668	20250305	102400	61688055	4045	4045	4045	4045	109
669	20250305	102300	61247150	4045	4045	4045	4045	93
670	20250305	102200	60870965	4040	4040	4040	4040	262
671	20250305	102100	59812485	4040	4040	4040	4040	0
672	20250305	102000	59812485	4040	4040	4040	4040	128
673	20250305	101900	59295365	4040	4040	4040	4040	83
674	20250305	101800	58960045	4040	4040	4040	4040	1348
675	20250305	101700	53514125	4040	4040	4040	4040	90
676	20250305	101600	53150525	4040	4040	4040	4040	15
677	20250305	101500	53089925	4040	4040	4040	4040	114
678	20250305	101400	52629365	4040	4040	4040	4040	84
679	20250305	101300	52290005	4040	4040	4040	4040	109
680	20250305	101200	51849645	4040	4040	4040	4040	97
681	20250305	101100	51457765	4040	4040	4040	4040	97
682	20250305	101000	51065885	4040	4040	4040	4040	0
683	20250305	100900	51065885	4040	4040	4040	4040	106
684	20250305	100800	50637645	4040	4040	4040	4035	109
685	20250305	100700	50197390	4040	4040	4040	4040	99
686	20250305	100600	49797430	4040	4040	4040	4040	97
687	20250305	100500	49405550	4040	4040	4040	4040	0
688	20250305	100400	49405550	4040	4040	4040	4040	103
689	20250305	100300	48989430	4040	4040	4040	4040	93
690	20250305	100200	48613710	4040	4040	4040	4040	104
691	20250305	100100	48193550	4040	4040	4040	4040	81
692	20250305	100000	47866310	4040	4035	4040	4035	60
693	20250305	095900	47624110	4035	4035	4035	4035	15
694	20250305	095800	47563585	4035	4040	4040	4035	2574
695	20250305	095700	37164700	4035	4035	4035	4035	94
696	20250305	095600	36785410	4035	4035	4035	4035	107
697	20250305	095500	36353665	4035	4035	4035	4035	15
698	20250305	095400	36293140	4035	4035	4035	4035	80
699	20250305	095300	35970340	4035	4035	4035	4035	102
700	20250305	095200	35558770	4035	4035	4035	4035	85
701	20250305	095100	35215795	4035	4035	4035	4030	133
702	20250305	095000	34679290	4035	4040	4040	4035	91
703	20250305	094900	34311690	4040	4040	4040	4040	38
704	20250305	094800	34158170	4040	4040	4040	4040	84
705	20250305	094700	33818810	4040	4040	4040	4040	92
706	20250305	094600	33447130	4040	4040	4040	4040	126
707	20250305	094500	32938090	4040	4040	4040	4040	840
708	20250305	094400	29544490	4040	4040	4040	4040	0
709	20250305	094300	29544490	4040	4035	4040	4030	299
710	20250305	094200	28337465	4040	4040	4040	4040	102
711	20250305	094100	27925385	4040	4040	4040	4040	90
712	20250305	094000	27561785	4040	4035	4040	4035	87
713	20250305	093900	27210590	4035	4035	4035	4035	1
714	20250305	093800	27206555	4030	4030	4030	4020	240
715	20250305	093700	26241295	4040	4040	4040	4040	92
716	20250305	093600	25869615	4035	4040	4040	4035	113
717	20250305	093500	25413170	4040	4040	4040	4040	115
718	20250305	093400	24948570	4040	4040	4040	4040	5
719	20250305	093300	24928370	4040	4035	4040	4035	110
720	20250305	093200	24484070	4030	4030	4030	4030	65
721	20250305	093100	24222120	4030	4030	4030	4030	14
722	20250305	093000	24165700	4030	4030	4030	4030	0
723	20250305	092900	24165700	4030	4030	4030	4030	63
724	20250305	092800	23911810	4030	4030	4030	4030	0
725	20250305	092700	23911810	4030	4025	4030	4025	849
726	20250305	092600	20490580	4025	4025	4025	4025	15
727	20250305	092500	20430205	4020	4020	4020	4020	66
728	20250305	092400	20164885	4025	4030	4030	4025	19
729	20250305	092300	20088390	4030	4035	4035	4030	3248
730	20250305	092200	6998740	4035	4040	4040	4035	16
731	20250305	092100	6934175	4030	4030	4030	4030	0
732	20250305	092000	6934175	4030	4030	4040	4030	288
733	20250305	091900	5770990	4030	4030	4030	4030	160
734	20250305	091800	5126190	4030	4040	4040	4030	30
735	20250305	091700	5005175	4030	4030	4030	4030	1207
736	20250305	091600	140965	4025	4030	4030	4025	15
737	20250305	091500	80570	4030	4030	4030	4030	15
738	20250305	091400	20120	4020	4020	4020	4020	3
739	20250305	091300	8060	4030	4030	4030	4030	0
740	20250305	091200	8060	4030	4030	4030	4030	0
741	20250305	091100	8060	4030	4030	4030	4030	0
742	20250305	091000	8060	4030	4030	4030	4030	0
743	20250305	090900	8060	4030	4030	4030	4030	0
744	20250305	090800	8060	4030	4030	4030	4030	0
745	20250305	090700	8060	4030	4030	4030	4030	0
746	20250305	090600	8060	4030	4030	4030	4030	0
747	20250305	090500	8060	4030	4030	4030	4030	0
748	20250305	090400	8060	4030	4030	4030	4030	0
749	20250305	090300	8060	4030	4030	4030	4030	0
750	20250305	090200	8060	4030	4030	4030	4030	0
751	20250305	090100	8060	4030	4030	4030	4030	0
752	20250305	090000	8060	4030	4030	4030	4030	2