KissMeData/044450/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193000	1191685450	9130	9130	9130	9130	980
3	20250305	192900	1191685450	9130	9130	9130	9130	0
4	20250305	192800	1191685450	9130	9130	9130	9130	0
5	20250305	192700	1191685450	9130	9130	9130	9130	0
6	20250305	192600	1191685450	9130	9130	9130	9130	0
7	20250305	192500	1191685450	9130	9130	9130	9130	0
8	20250305	192400	1191685450	9130	9130	9130	9130	0
9	20250305	192300	1191685450	9130	9130	9130	9130	0
10	20250305	192200	1191685450	9130	9130	9130	9130	0
11	20250305	192100	1191685450	9130	9130	9130	9130	0
12	20250305	192000	1191685450	9130	9130	9130	9130	0
13	20250305	191900	1191685450	9130	9130	9130	9130	0
14	20250305	191800	1191685450	9130	9130	9130	9130	0
15	20250305	191700	1191685450	9130	9130	9130	9130	0
16	20250305	191600	1191685450	9130	9130	9130	9130	0
17	20250305	191500	1191685450	9130	9130	9130	9130	0
18	20250305	191400	1191685450	9130	9130	9130	9130	0
19	20250305	191300	1191685450	9130	9130	9130	9130	0
20	20250305	191200	1191685450	9130	9130	9130	9130	0
21	20250305	191100	1191685450	9130	9130	9130	9130	0
22	20250305	191000	1191685450	9130	9130	9130	9130	0
23	20250305	190900	1191685450	9130	9130	9130	9130	0
24	20250305	190800	1191685450	9130	9130	9130	9130	0
25	20250305	190700	1191685450	9130	9130	9130	9130	0
26	20250305	190600	1191685450	9130	9130	9130	9130	0
27	20250305	190500	1191685450	9130	9130	9130	9130	0
28	20250305	190400	1191685450	9130	9130	9130	9130	0
29	20250305	190300	1191685450	9130	9130	9130	9130	0
30	20250305	190200	1191685450	9130	9130	9130	9130	0
31	20250305	190100	1191685450	9130	9130	9130	9130	0
32	20250305	190000	1191685450	9130	9130	9130	9130	980
33	20250305	185900	1191685450	9130	9130	9130	9130	0
34	20250305	185800	1191685450	9130	9130	9130	9130	0
35	20250305	185700	1191685450	9130	9130	9130	9130	0
36	20250305	185600	1191685450	9130	9130	9130	9130	0
37	20250305	185500	1191685450	9130	9130	9130	9130	0
38	20250305	185400	1191685450	9130	9130	9130	9130	0
39	20250305	185300	1191685450	9130	9130	9130	9130	0
40	20250305	185200	1191685450	9130	9130	9130	9130	0
41	20250305	185100	1191685450	9130	9130	9130	9130	0
42	20250305	185000	1191685450	9130	9130	9130	9130	0
43	20250305	184900	1191685450	9130	9130	9130	9130	0
44	20250305	184800	1191685450	9130	9130	9130	9130	0
45	20250305	184700	1191685450	9130	9130	9130	9130	0
46	20250305	184600	1191685450	9130	9130	9130	9130	0
47	20250305	184500	1191685450	9130	9130	9130	9130	0
48	20250305	184400	1191685450	9130	9130	9130	9130	0
49	20250305	184300	1191685450	9130	9130	9130	9130	0
50	20250305	184200	1191685450	9130	9130	9130	9130	0
51	20250305	184100	1191685450	9130	9130	9130	9130	0
52	20250305	184000	1191685450	9130	9130	9130	9130	0
53	20250305	183900	1191685450	9130	9130	9130	9130	0
54	20250305	183800	1191685450	9130	9130	9130	9130	0
55	20250305	183700	1191685450	9130	9130	9130	9130	0
56	20250305	183600	1191685450	9130	9130	9130	9130	0
57	20250305	183500	1191685450	9130	9130	9130	9130	0
58	20250305	183400	1191685450	9130	9130	9130	9130	0
59	20250305	183300	1191685450	9130	9130	9130	9130	0
60	20250305	183200	1191685450	9130	9130	9130	9130	0
61	20250305	183100	1191685450	9130	9130	9130	9130	0
62	20250305	183000	1191685450	9130	9130	9130	9130	980
63	20250305	182900	1191685450	9130	9130	9130	9130	0
64	20250305	182800	1191685450	9130	9130	9130	9130	0
65	20250305	182700	1191685450	9130	9130	9130	9130	0
66	20250305	182600	1191685450	9130	9130	9130	9130	0
67	20250305	182500	1191685450	9130	9130	9130	9130	0
68	20250305	182400	1191685450	9130	9130	9130	9130	0
69	20250305	182300	1191685450	9130	9130	9130	9130	0
70	20250305	182200	1191685450	9130	9130	9130	9130	0
71	20250305	182100	1191685450	9130	9130	9130	9130	0
72	20250305	182000	1191685450	9130	9130	9130	9130	0
73	20250305	181900	1191685450	9130	9130	9130	9130	0
74	20250305	181800	1191685450	9130	9130	9130	9130	0
75	20250305	181700	1191685450	9130	9130	9130	9130	0
76	20250305	181600	1191685450	9130	9130	9130	9130	0
77	20250305	181500	1191685450	9130	9130	9130	9130	0
78	20250305	181400	1191685450	9130	9130	9130	9130	0
79	20250305	181300	1191685450	9130	9130	9130	9130	0
80	20250305	181200	1191685450	9130	9130	9130	9130	0
81	20250305	181100	1191685450	9130	9130	9130	9130	0
82	20250305	181000	1191685450	9130	9130	9130	9130	0
83	20250305	180900	1191685450	9130	9130	9130	9130	0
84	20250305	180800	1191685450	9130	9130	9130	9130	0
85	20250305	180700	1191685450	9130	9130	9130	9130	0
86	20250305	180600	1191685450	9130	9130	9130	9130	0
87	20250305	180500	1191685450	9130	9130	9130	9130	0
88	20250305	180400	1191685450	9130	9130	9130	9130	0
89	20250305	180300	1191685450	9130	9130	9130	9130	0
90	20250305	180200	1191685450	9130	9130	9130	9130	0
91	20250305	180100	1191685450	9130	9130	9130	9130	0
92	20250305	180000	1191685450	9130	9130	9130	9130	980
93	20250305	175900	1191685450	9130	9130	9130	9130	0
94	20250305	175800	1191685450	9130	9130	9130	9130	0
95	20250305	175700	1191685450	9130	9130	9130	9130	0
96	20250305	175600	1191685450	9130	9130	9130	9130	0
97	20250305	175500	1191685450	9130	9130	9130	9130	0
98	20250305	175400	1191685450	9130	9130	9130	9130	0
99	20250305	175300	1191685450	9130	9130	9130	9130	0
100	20250305	175200	1191685450	9130	9130	9130	9130	0
101	20250305	175100	1191685450	9130	9130	9130	9130	0
102	20250305	175000	1191685450	9130	9130	9130	9130	0
103	20250305	174900	1191685450	9130	9130	9130	9130	0
104	20250305	174800	1191685450	9130	9130	9130	9130	0
105	20250305	174700	1191685450	9130	9130	9130	9130	0
106	20250305	174600	1191685450	9130	9130	9130	9130	0
107	20250305	174500	1191685450	9130	9130	9130	9130	0
108	20250305	174400	1191685450	9130	9130	9130	9130	0
109	20250305	174300	1191685450	9130	9130	9130	9130	0
110	20250305	174200	1191685450	9130	9130	9130	9130	0
111	20250305	174100	1191685450	9130	9130	9130	9130	0
112	20250305	174000	1191685450	9130	9130	9130	9130	0
113	20250305	173900	1191685450	9130	9130	9130	9130	0
114	20250305	173800	1191685450	9130	9130	9130	9130	0
115	20250305	173700	1191685450	9130	9130	9130	9130	0
116	20250305	173600	1191685450	9130	9130	9130	9130	0
117	20250305	173500	1191685450	9130	9130	9130	9130	0
118	20250305	173400	1191685450	9130	9130	9130	9130	0
119	20250305	173300	1191685450	9130	9130	9130	9130	0
120	20250305	173200	1191685450	9130	9130	9130	9130	0
121	20250305	173100	1191685450	9130	9130	9130	9130	0
122	20250305	173000	1191685450	9130	9130	9130	9130	980
123	20250305	172900	1191685450	9130	9130	9130	9130	0
124	20250305	172800	1191685450	9130	9130	9130	9130	0
125	20250305	172700	1191685450	9130	9130	9130	9130	0
126	20250305	172600	1191685450	9130	9130	9130	9130	0
127	20250305	172500	1191685450	9130	9130	9130	9130	0
128	20250305	172400	1191685450	9130	9130	9130	9130	0
129	20250305	172300	1191685450	9130	9130	9130	9130	0
130	20250305	172200	1191685450	9130	9130	9130	9130	0
131	20250305	172100	1191685450	9130	9130	9130	9130	0
132	20250305	172000	1191685450	9130	9130	9130	9130	0
133	20250305	171900	1191685450	9130	9130	9130	9130	0
134	20250305	171800	1191685450	9130	9130	9130	9130	0
135	20250305	171700	1191685450	9130	9130	9130	9130	0
136	20250305	171600	1191685450	9130	9130	9130	9130	0
137	20250305	171500	1191685450	9130	9130	9130	9130	0
138	20250305	171400	1191685450	9130	9130	9130	9130	0
139	20250305	171300	1191685450	9130	9130	9130	9130	0
140	20250305	171200	1191685450	9130	9130	9130	9130	0
141	20250305	171100	1191685450	9130	9130	9130	9130	0
142	20250305	171000	1191685450	9130	9130	9130	9130	0
143	20250305	170900	1191685450	9130	9130	9130	9130	0
144	20250305	170800	1191685450	9130	9130	9130	9130	0
145	20250305	170700	1191685450	9130	9130	9130	9130	0
146	20250305	170600	1191685450	9130	9130	9130	9130	0
147	20250305	170500	1191685450	9130	9130	9130	9130	0
148	20250305	170400	1191685450	9130	9130	9130	9130	0
149	20250305	170300	1191685450	9130	9130	9130	9130	0
150	20250305	170200	1191685450	9130	9130	9130	9130	0
151	20250305	170100	1191685450	9130	9130	9130	9130	0
152	20250305	170000	1191685450	9130	9130	9130	9130	980
153	20250305	165900	1191685450	9130	9130	9130	9130	0
154	20250305	165800	1191685450	9130	9130	9130	9130	0
155	20250305	165700	1191685450	9130	9130	9130	9130	0
156	20250305	165600	1191685450	9130	9130	9130	9130	0
157	20250305	165500	1191685450	9130	9130	9130	9130	0
158	20250305	165400	1191685450	9130	9130	9130	9130	0
159	20250305	165300	1191685450	9130	9130	9130	9130	0
160	20250305	165200	1191685450	9130	9130	9130	9130	0
161	20250305	165100	1191685450	9130	9130	9130	9130	0
162	20250305	165000	1191685450	9130	9130	9130	9130	0
163	20250305	164900	1191685450	9130	9130	9130	9130	0
164	20250305	164800	1191685450	9130	9130	9130	9130	0
165	20250305	164700	1191685450	9130	9130	9130	9130	0
166	20250305	164600	1191685450	9130	9130	9130	9130	0
167	20250305	164500	1191685450	9130	9130	9130	9130	0
168	20250305	164400	1191685450	9130	9130	9130	9130	0
169	20250305	164300	1191685450	9130	9130	9130	9130	0
170	20250305	164200	1191685450	9130	9130	9130	9130	0
171	20250305	164100	1191685450	9130	9130	9130	9130	0
172	20250305	164000	1191685450	9130	9130	9130	9130	0
173	20250305	163900	1191685450	9130	9130	9130	9130	0
174	20250305	163800	1191685450	9130	9130	9130	9130	0
175	20250305	163700	1191685450	9130	9130	9130	9130	0
176	20250305	163600	1191685450	9130	9130	9130	9130	0
177	20250305	163500	1191685450	9130	9130	9130	9130	0
178	20250305	163400	1191685450	9130	9130	9130	9130	0
179	20250305	163300	1191685450	9130	9130	9130	9130	0
180	20250305	163200	1191685450	9130	9130	9130	9130	0
181	20250305	163100	1191685450	9130	9130	9130	9130	0
182	20250305	163000	1191685450	9130	9130	9130	9130	980
183	20250305	162900	1191685450	9130	9130	9130	9130	0
184	20250305	162800	1191685450	9130	9130	9130	9130	0
185	20250305	162700	1191685450	9130	9130	9130	9130	0
186	20250305	162600	1191685450	9130	9130	9130	9130	0
187	20250305	162500	1191685450	9130	9130	9130	9130	0
188	20250305	162400	1191685450	9130	9130	9130	9130	0
189	20250305	162300	1191685450	9130	9130	9130	9130	0
190	20250305	162200	1191685450	9130	9130	9130	9130	0
191	20250305	162100	1191685450	9130	9130	9130	9130	0
192	20250305	162000	1191685450	9130	9130	9130	9130	0
193	20250305	161900	1191685450	9130	9130	9130	9130	0
194	20250305	161800	1191685450	9130	9130	9130	9130	0
195	20250305	161700	1191685450	9130	9130	9130	9130	0
196	20250305	161600	1191685450	9130	9130	9130	9130	0
197	20250305	161500	1191685450	9130	9130	9130	9130	0
198	20250305	161400	1191685450	9130	9130	9130	9130	0
199	20250305	161300	1191685450	9130	9130	9130	9130	0
200	20250305	161200	1191685450	9130	9130	9130	9130	0
201	20250305	161100	1191685450	9130	9130	9130	9130	0
202	20250305	161000	1191685450	9130	9130	9130	9130	0
203	20250305	160900	1191685450	9130	9130	9130	9130	0
204	20250305	160800	1191685450	9130	9130	9130	9130	0
205	20250305	160700	1191685450	9130	9130	9130	9130	0
206	20250305	160600	1191685450	9130	9130	9130	9130	0
207	20250305	160500	1191685450	9130	9130	9130	9130	0
208	20250305	160400	1191685450	9130	9130	9130	9130	0
209	20250305	160300	1191685450	9130	9130	9130	9130	0
210	20250305	160200	1191685450	9130	9130	9130	9130	0
211	20250305	160100	1191685450	9130	9130	9130	9130	0
212	20250305	160000	1191685450	9130	9130	9130	9130	980
213	20250305	155900	1191685450	9130	9130	9130	9130	0
214	20250305	155800	1191685450	9130	9130	9130	9130	0
215	20250305	155700	1191685450	9130	9130	9130	9130	0
216	20250305	155600	1191685450	9130	9130	9130	9130	0
217	20250305	155500	1191685450	9130	9130	9130	9130	0
218	20250305	155400	1191685450	9130	9130	9130	9130	0
219	20250305	155300	1191685450	9130	9130	9130	9130	0
220	20250305	155200	1191685450	9130	9130	9130	9130	0
221	20250305	155100	1191685450	9130	9130	9130	9130	0
222	20250305	155000	1191685450	9130	9130	9130	9130	0
223	20250305	154900	1191685450	9130	9130	9130	9130	0
224	20250305	154800	1191685450	9130	9130	9130	9130	0
225	20250305	154700	1191685450	9130	9130	9130	9130	0
226	20250305	154600	1191685450	9130	9130	9130	9130	0
227	20250305	154500	1191685450	9130	9130	9130	9130	0
228	20250305	154400	1191685450	9130	9130	9130	9130	0
229	20250305	154300	1191685450	9130	9130	9130	9130	0
230	20250305	154200	1191685450	9130	9130	9130	9130	0
231	20250305	154100	1191685450	9130	9130	9130	9130	0
232	20250305	154000	1191685450	9130	9130	9130	9130	0
233	20250305	153900	1191685450	9130	9130	9130	9130	0
234	20250305	153800	1191685450	9130	9130	9130	9130	0
235	20250305	153700	1191685450	9130	9130	9130	9130	0
236	20250305	153600	1191685450	9130	9130	9130	9130	0
237	20250305	153500	1191685450	9130	9130	9130	9130	0
238	20250305	153400	1191685450	9130	9130	9130	9130	0
239	20250305	153300	1191685450	9130	9130	9130	9130	0
240	20250305	153200	1191685450	9130	9130	9130	9130	0
241	20250305	153100	1191685450	9130	9130	9130	9130	0
242	20250305	153000	1191685450	9130	9130	9130	9130	1960
243	20250305	152900	1182738050	9100	9100	9100	9100	0
244	20250305	152800	1182738050	9100	9100	9100	9100	0
245	20250305	152700	1182738050	9100	9100	9100	9100	0
246	20250305	152600	1182738050	9100	9100	9100	9100	0
247	20250305	152500	1182738050	9100	9100	9100	9100	0
248	20250305	152400	1182738050	9100	9100	9100	9100	0
249	20250305	152300	1182738050	9100	9100	9100	9100	0
250	20250305	152200	1182738050	9100	9100	9100	9100	0
251	20250305	152100	1182738050	9100	9100	9100	9100	0
252	20250305	152000	1182738050	9100	9100	9100	9100	0
253	20250305	151900	1182738050	9100	9110	9110	9100	209
254	20250305	151800	1180834510	9110	9110	9120	9110	135
255	20250305	151700	1179603560	9120	9120	9120	9120	126
256	20250305	151600	1178454440	9120	9130	9130	9120	15
257	20250305	151500	1178317570	9140	9140	9140	9140	166
258	20250305	151400	1176800330	9150	9130	9150	9130	122
259	20250305	151300	1175684270	9120	9130	9130	9120	4
260	20250305	151200	1175647770	9120	9120	9120	9120	9
261	20250305	151100	1175565690	9120	9120	9120	9120	209
262	20250305	151000	1173659610	9120	9120	9120	9120	125
263	20250305	150900	1172519610	9150	9150	9150	9150	0
264	20250305	150800	1172519610	9150	9130	9150	9130	100
265	20250305	150700	1171604980	9120	9120	9120	9120	1
266	20250305	150600	1171595860	9120	9120	9120	9120	0
267	20250305	150500	1171595860	9120	9120	9120	9120	0
268	20250305	150400	1171595860	9120	9110	9120	9110	58
269	20250305	150300	1171067080	9110	9110	9110	9110	0
270	20250305	150200	1171067080	9110	9110	9110	9100	171
271	20250305	150100	1169509310	9120	9120	9120	9120	0
272	20250305	150000	1169509310	9120	9120	9120	9120	19
273	20250305	145900	1169336030	9110	9130	9130	9110	12
274	20250305	145800	1169226550	9130	9130	9130	9130	650
275	20250305	145700	1163292050	9130	9130	9130	9130	11
276	20250305	145600	1163191620	9130	9130	9130	9130	56
277	20250305	145500	1162680340	9130	9130	9130	9130	0
278	20250305	145400	1162680340	9130	9130	9130	9130	9
279	20250305	145300	1162598170	9140	9130	9140	9130	51
280	20250305	145200	1162132330	9120	9130	9130	9120	15
281	20250305	145100	1161995500	9120	9120	9120	9120	0
282	20250305	145000	1161995500	9120	9120	9120	9120	0
283	20250305	144900	1161995500	9120	9140	9140	9120	84
284	20250305	144800	1161228130	9120	9120	9120	9120	65
285	20250305	144700	1160635330	9120	9120	9120	9120	18
286	20250305	144600	1160471170	9110	9110	9110	9110	0
287	20250305	144500	1160471170	9110	9110	9110	9110	0
288	20250305	144400	1160471170	9110	9150	9150	9110	57
289	20250305	144300	1159949900	9150	9150	9150	9150	1
290	20250305	144200	1159940750	9150	9150	9150	9150	92
291	20250305	144100	1159098950	9150	9170	9190	9150	70
292	20250305	144000	1158456580	9170	9160	9170	9160	11
293	20250305	143900	1158355780	9150	9150	9160	9150	121
294	20250305	143800	1157248420	9150	9150	9150	9150	1
295	20250305	143700	1157239270	9150	9150	9150	9150	0
296	20250305	143600	1157239270	9150	9150	9150	9150	13
297	20250305	143500	1157120320	9150	9150	9150	9150	16
298	20250305	143400	1156973920	9150	9150	9150	9150	7
299	20250305	143300	1156909870	9200	9160	9200	9160	89
300	20250305	143200	1156092980	9150	9150	9150	9150	80
301	20250305	143100	1155360980	9110	9110	9110	9110	12
302	20250305	143000	1155251660	9170	9170	9170	9170	2
303	20250305	142900	1155233320	9170	9170	9170	9170	164
304	20250305	142800	1153729440	9200	9200	9210	9200	1546
305	20250305	142700	1139506230	9210	9200	9210	9200	257
306	20250305	142600	1137139780	9170	9190	9200	9170	85
307	20250305	142500	1136358650	9190	9190	9190	9190	2
308	20250305	142400	1136340270	9180	9180	9180	9180	111
309	20250305	142300	1135321290	9170	9180	9210	9170	502
310	20250305	142200	1130709120	9180	9180	9180	9180	0
311	20250305	142100	1130709120	9180	9180	9180	9180	13
312	20250305	142000	1130589780	9200	9200	9200	9200	0
313	20250305	141900	1130589780	9200	9200	9200	9200	0
314	20250305	141800	1130589780	9200	9170	9200	9170	99
315	20250305	141700	1129679220	9210	9200	9220	9170	1260
316	20250305	141600	1118078790	9170	9190	9200	9170	1682
317	20250305	141500	1102605080	9190	9120	9190	9100	10239
318	20250305	141400	1008756400	9120	9120	9120	9120	0
319	20250305	141300	1008756400	9120	9120	9120	9120	9
320	20250305	141200	1008674320	9140	9130	9140	9130	150
321	20250305	141100	1007304810	9120	9100	9120	9100	133
322	20250305	141000	1006093340	9090	9100	9100	9090	13
323	20250305	140900	1005975150	9090	9090	9090	9090	0
324	20250305	140800	1005975150	9090	9090	9090	9090	88
325	20250305	140700	1005175230	9100	9100	9100	9100	32
326	20250305	140600	1004884030	9100	9100	9100	9100	83
327	20250305	140500	1004128730	9100	9110	9110	9100	17
328	20250305	140400	1003974010	9110	9110	9110	9110	58
329	20250305	140300	1003445630	9100	9100	9100	9100	10
330	20250305	140200	1003354630	9100	9100	9100	9100	0
331	20250305	140100	1003354630	9100	9100	9100	9100	0
332	20250305	140000	1003354630	9100	9120	9120	9100	906
333	20250305	135900	995092150	9120	9100	9120	9100	1000
334	20250305	135800	985972820	9110	9110	9110	9110	20
335	20250305	135700	985790620	9110	9110	9110	9110	2
336	20250305	135600	985772400	9110	9110	9110	9110	0
337	20250305	135500	985772400	9110	9110	9110	9110	15
338	20250305	135400	985635750	9110	9115	9115	9110	31
339	20250305	135300	985353335	9110	9110	9110	9110	1
340	20250305	135200	985344225	9110	9110	9110	9110	5
341	20250305	135100	985298675	9110	9120	9120	9110	67
342	20250305	135000	984687735	9110	9080	9110	9080	46
343	20250305	134900	984269035	9110	9110	9110	9110	0
344	20250305	134800	984269035	9110	9090	9110	9090	5280
345	20250305	134700	936176135	9080	9100	9100	9080	1133
346	20250305	134600	925867275	9090	9090	9090	9090	23
347	20250305	134500	925658205	9090	9090	9090	9090	9
348	20250305	134400	925576395	9090	9090	9090	9090	0
349	20250305	134300	925576395	9090	9090	9090	9090	88
350	20250305	134200	924776475	9100	9090	9100	9090	21
351	20250305	134100	924585475	9110	9110	9110	9110	721
352	20250305	134000	918017165	9100	9100	9100	9100	23
353	20250305	133900	917807865	9090	9100	9100	9090	46
354	20250305	133800	917389405	9090	9110	9110	9090	227
355	20250305	133700	915324515	9110	9110	9110	9110	10
356	20250305	133600	915233415	9110	9110	9110	9100	44
357	20250305	133500	914832895	9100	9110	9110	9100	234
358	20250305	133400	912703110	9110	9120	9120	9110	347
359	20250305	133300	909538600	9120	9120	9120	9120	64
360	20250305	133200	908954920	9120	9120	9120	9120	30
361	20250305	133100	908681320	9120	9120	9120	9120	80
362	20250305	133000	907951720	9120	9120	9120	9120	6
363	20250305	132900	907897000	9120	9120	9120	9120	38
364	20250305	132800	907550440	9120	9120	9120	9120	0
365	20250305	132700	907550440	9120	9120	9120	9120	306
366	20250305	132600	904759720	9120	9120	9120	9120	0
367	20250305	132500	904759720	9120	9120	9120	9120	20
368	20250305	132400	904577320	9120	9120	9120	9120	12
369	20250305	132300	904467880	9130	9130	9130	9130	0
370	20250305	132200	904467880	9130	9130	9130	9130	313
371	20250305	132100	901610190	9150	9130	9150	9130	9
372	20250305	132000	901528000	9130	9130	9130	9130	0
373	20250305	131900	901528000	9130	9130	9130	9130	13
374	20250305	131800	901409310	9140	9140	9140	9140	0
375	20250305	131700	901409310	9140	9140	9140	9140	62
376	20250305	131600	900842630	9160	9130	9160	9130	18
377	20250305	131500	900677960	9150	9150	9150	9150	12
378	20250305	131400	900568160	9150	9130	9170	9130	582
379	20250305	131300	895235300	9130	9120	9130	9120	88
380	20250305	131200	894432550	9120	9120	9120	9120	0
381	20250305	131100	894432550	9120	9120	9120	9120	11
382	20250305	131000	894332230	9120	9130	9130	9120	110
383	20250305	130900	893328850	9130	9130	9130	9130	12
384	20250305	130800	893219290	9160	9160	9160	9160	0
385	20250305	130700	893219290	9160	9150	9160	9150	80
386	20250305	130600	892487270	9150	9150	9150	9150	148
387	20250305	130500	891133070	9160	9160	9160	9160	1723
388	20250305	130400	875350390	9170	9170	9170	9170	84
389	20250305	130300	874580110	9170	9170	9170	9170	17
390	20250305	130200	874424220	9180	9170	9180	9170	11
391	20250305	130100	874323250	9170	9170	9170	9170	44
392	20250305	130000	873919770	9180	9180	9180	9180	148
393	20250305	125900	872561130	9160	9170	9170	9160	31
394	20250305	125800	872276870	9170	9170	9170	9160	31
395	20250305	125700	871992710	9180	9180	9180	9180	40
396	20250305	125600	871625510	9170	9180	9180	9165	81
397	20250305	125500	870882435	9170	9170	9170	9170	0
398	20250305	125400	870882435	9170	9220	9220	9170	1897
399	20250305	125300	853414035	9210	9210	9220	9210	268
400	20250305	125200	850945235	9220	9230	9230	9220	180
401	20250305	125100	849284095	9230	9230	9240	9230	156
402	20250305	125000	847843815	9230	9240	9240	9230	59
403	20250305	124900	847298795	9240	9240	9240	9240	100
404	20250305	124800	846374795	9250	9240	9250	9240	263
405	20250305	124700	843944155	9250	9240	9250	9240	56
406	20250305	124600	843426385	9250	9220	9250	9220	3244
407	20250305	124500	813444335	9220	9210	9230	9210	161
408	20250305	124400	811959465	9220	9220	9230	9220	136
409	20250305	124300	810705435	9230	9210	9230	9210	252
410	20250305	124200	808379735	9220	9200	9220	9190	4344
411	20250305	124100	768378875	9200	9190	9200	9190	131
412	20250305	124000	767173975	9160	9210	9210	9160	1006
413	20250305	123900	757909015	9210	9150	9210	9150	361
414	20250305	123800	754595375	9160	9160	9160	9160	3
415	20250305	123700	754567895	9170	9170	9170	9160	726
416	20250305	123600	747910595	9180	9190	9190	9180	20
417	20250305	123500	747726855	9180	9210	9210	9180	16
418	20250305	123400	747579675	9210	9150	9210	9150	35
419	20250305	123300	747259025	9140	9130	9140	9130	51
420	20250305	123200	746793325	9110	9130	9130	9110	112
421	20250305	123100	745771905	9110	9110	9110	9110	0
422	20250305	123000	745771905	9110	9110	9110	9110	158
423	20250305	122900	744332525	9120	9150	9150	9120	5015
424	20250305	122800	698592395	9150	9150	9150	9150	27
425	20250305	122700	698345345	9160	9170	9170	9160	42
426	20250305	122600	697960335	9160	9190	9190	9160	10001
427	20250305	122500	606349495	9190	9210	9220	9180	5190
428	20250305	122400	558695675	9210	9210	9210	9210	30
429	20250305	122300	558419375	9210	9220	9220	9210	20
430	20250305	122200	558235125	9220	9210	9220	9200	41
431	20250305	122100	557857645	9210	9210	9210	9210	0
432	20250305	122000	557857645	9210	9210	9210	9210	10
433	20250305	121900	557765545	9200	9200	9210	9200	37
434	20250305	121800	557424995	9200	9210	9220	9200	71
435	20250305	121700	556770825	9210	9200	9210	9200	98
436	20250305	121600	555868495	9210	9220	9220	9200	138
437	20250305	121500	554596695	9220	9220	9220	9220	10
438	20250305	121400	554504495	9210	9210	9220	9210	230
439	20250305	121300	552383955	9210	9210	9210	9210	10
440	20250305	121200	552291855	9220	9210	9220	9210	38
441	20250305	121100	551941855	9220	9200	9220	9200	697
442	20250305	121000	545515605	9200	9200	9200	9200	0
443	20250305	120900	545515605	9200	9190	9200	9180	248
444	20250305	120800	543234365	9200	9200	9200	9200	42
445	20250305	120700	542847965	9200	9210	9210	9200	99
446	20250305	120600	541936325	9220	9220	9220	9220	16
447	20250305	120500	541788805	9220	9170	9230	9170	5937
448	20250305	120400	487162995	9160	9140	9160	9130	2407
449	20250305	120300	465121685	9130	9120	9130	9120	1547
450	20250305	120200	450998595	9130	9120	9130	9120	30
451	20250305	120100	450724975	9120	9120	9120	9120	7
452	20250305	120000	450661135	9130	9120	9130	9120	266
453	20250305	115900	448234895	9120	9120	9130	9120	609
454	20250305	115800	442676245	9120	9120	9130	9120	567
455	20250305	115700	437501875	9130	9120	9130	9120	494
456	20250305	115600	432992625	9110	9110	9110	9100	123
457	20250305	115500	431872825	9110	9110	9120	9110	46
458	20250305	115400	431453665	9110	9090	9110	9090	123
459	20250305	115300	430333375	9100	9080	9100	9080	61
460	20250305	115200	429778375	9080	9080	9080	9080	10
461	20250305	115100	429687575	9090	9090	9090	9080	539
462	20250305	115000	424791615	9080	9090	9090	9080	19
463	20250305	114900	424618945	9090	9080	9100	9080	266
464	20250305	114800	422198915	9080	9080	9080	9080	34
465	20250305	114700	421890195	9090	9080	9090	9080	180
466	20250305	114600	420254085	9090	9080	9090	9080	43
467	20250305	114500	419863415	9080	9070	9080	9070	28
468	20250305	114400	419609225	9080	9080	9080	9080	53
469	20250305	114300	419127985	9080	9090	9100	9080	339
470	20250305	114200	416049035	9090	9090	9090	9090	40
471	20250305	114100	415685435	9080	9090	9090	9080	147
472	20250305	114000	414350155	9090	9100	9100	9090	247
473	20250305	113900	412104595	9090	9090	9090	9090	9
474	20250305	113800	412022785	9090	9100	9100	9090	74
475	20250305	113700	411349505	9110	9120	9120	9100	147
476	20250305	113600	410011185	9120	9120	9120	9110	29
477	20250305	113500	409746765	9120	9120	9125	9120	19
478	20250305	113400	409573435	9130	9130	9130	9130	22
479	20250305	113300	409372575	9140	9150	9150	9140	60
480	20250305	113200	408823655	9160	9160	9160	9140	108
481	20250305	113100	407836425	9160	9160	9165	9150	293
482	20250305	113000	405153520	9160	9180	9180	9160	316
483	20250305	112900	402254340	9180	9185	9185	9180	176
484	20250305	112800	400638095	9180	9190	9190	9180	74
485	20250305	112700	399958225	9180	9190	9190	9180	141
486	20250305	112600	398663625	9200	9190	9200	9170	482
487	20250305	112500	394233725	9190	9200	9200	9160	11398
488	20250305	112400	289372705	9200	9130	9210	9130	6191
489	20250305	112300	232476435	9130	9130	9150	9130	73
490	20250305	112200	231809275	9150	9140	9160	9130	972
491	20250305	112100	222913105	9100	9130	9140	9100	822
492	20250305	112000	215418995	9140	9070	9140	9020	3140
493	20250305	111900	186854245	9070	9060	9070	9060	301
494	20250305	111800	184124375	9060	8980	9070	8980	3703
495	20250305	111700	150646225	8980	8980	8980	8980	0
496	20250305	111600	150646225	8980	8980	8990	8980	73
497	20250305	111500	149990575	8970	9000	9000	8970	12
498	20250305	111400	149882905	8980	8970	8980	8970	533
499	20250305	111300	145096575	8970	8950	8970	8950	81
500	20250305	111200	144370825	8950	8960	8960	8950	49
501	20250305	111100	143932105	8960	8950	8960	8950	50
502	20250305	111000	143484385	8940	8920	8940	8920	47
503	20250305	110900	143064825	8920	8920	8920	8920	14
504	20250305	110800	142939945	8910	8910	8910	8910	0
505	20250305	110700	142939945	8910	8910	8910	8910	215
506	20250305	110600	141024295	8930	8910	8930	8910	47
507	20250305	110500	140605235	8920	8920	8920	8920	2
508	20250305	110400	140587395	8920	8920	8920	8920	0
509	20250305	110300	140587395	8920	8920	8920	8920	34
510	20250305	110200	140284115	8920	8920	8920	8920	10
511	20250305	110100	140194915	8920	8920	8920	8920	0
512	20250305	110000	140194915	8920	8920	8920	8920	0
513	20250305	105900	140194915	8920	8920	8920	8920	54
514	20250305	105800	139713235	8920	8920	8920	8920	1
515	20250305	105700	139704315	8920	8920	8920	8920	5
516	20250305	105600	139659715	8920	8910	8920	8910	41
517	20250305	105500	139294225	8920	8920	8920	8920	1
518	20250305	105400	139285305	8920	8920	8920	8920	7
519	20250305	105300	139222865	8920	8920	8920	8920	14
520	20250305	105200	139097985	8910	8900	8920	8900	32
521	20250305	105100	138812915	8910	8910	8910	8910	0
522	20250305	105000	138812915	8910	8910	8910	8910	10
523	20250305	104900	138723815	8880	8900	8900	8880	50
524	20250305	104800	138279035	8880	8880	8880	8880	0
525	20250305	104700	138279035	8880	8940	8940	8880	4206
526	20250305	104600	100856005	8940	8930	8940	8930	19
527	20250305	104500	100686155	8930	8930	8930	8930	27
528	20250305	104400	100445045	8930	8930	8930	8930	14
529	20250305	104300	100320025	8940	8940	8940	8940	33
530	20250305	104200	100025005	8930	8930	8930	8930	0
531	20250305	104100	100025005	8930	8930	8930	8930	6
532	20250305	104000	99971425	8940	8940	8940	8940	0
533	20250305	103900	99971425	8940	8940	8940	8920	447
534	20250305	103800	95982545	8930	8930	8930	8930	0
535	20250305	103700	95982545	8930	8930	8930	8930	0
536	20250305	103600	95982545	8930	8950	8950	8930	24
537	20250305	103500	95767845	8930	8940	8940	8930	339
538	20250305	103400	92740185	8930	8930	8930	8930	14
539	20250305	103300	92615165	8940	8940	8940	8940	17
540	20250305	103200	92463185	8940	8930	8940	8930	29
541	20250305	103100	92204205	8930	8940	8940	8930	99
542	20250305	103000	91319355	8940	8940	8940	8940	0
543	20250305	102900	91319355	8940	8940	8940	8940	223
544	20250305	102800	89325735	8950	8960	8960	8950	49
545	20250305	102700	88886935	8960	8960	8960	8960	295
546	20250305	102600	86243735	8960	8950	8960	8950	24
547	20250305	102500	86028745	8960	8950	8960	8950	96
548	20250305	102400	85169455	8950	8950	8950	8950	33
549	20250305	102300	84874105	8950	8960	8960	8950	38
550	20250305	102200	84533805	8950	8950	8950	8950	7
551	20250305	102100	84471155	8950	8960	8960	8950	13
552	20250305	102000	84354765	8960	8960	8960	8960	16
553	20250305	101900	84211405	8950	8950	8950	8950	0
554	20250305	101800	84211405	8950	8960	8960	8950	50
555	20250305	101700	83763555	8960	8960	8960	8960	50
556	20250305	101600	83315555	8950	8950	8950	8950	5
557	20250305	101500	83270805	8970	8970	8970	8970	1122
558	20250305	101400	73206465	8980	8990	8990	8980	472
559	20250305	101300	68967715	9010	8990	9010	8990	28
560	20250305	101200	68715715	9010	9010	9010	9010	90
561	20250305	101100	67904815	9010	8970	9010	8970	647
562	20250305	101000	62081835	8960	8980	8980	8960	16
563	20250305	100900	61938275	8970	8970	8970	8970	0
564	20250305	100800	61938275	8970	8950	8970	8950	22
565	20250305	100700	61741115	8960	8970	8970	8960	31
566	20250305	100600	61463345	8940	8960	8960	8940	32
567	20250305	100500	61176785	8960	8950	8960	8940	50
568	20250305	100400	60729375	8950	8950	8950	8950	26
569	20250305	100300	60496675	8950	8970	8970	8950	65
570	20250305	100200	59914475	8970	8970	8970	8970	0
571	20250305	100100	59914475	8970	8980	8980	8970	557
572	20250305	100000	54914825	8980	8980	8990	8980	63
573	20250305	095900	54348885	8980	8980	8980	8980	151
574	20250305	095800	52992905	8990	9000	9000	8990	81
575	20250305	095700	52264215	8990	8990	8990	8990	0
576	20250305	095600	52264215	8990	8990	8990	8990	27
577	20250305	095500	52021485	8990	9000	9000	8990	293
578	20250305	095400	49387325	9000	9000	9000	9000	0
579	20250305	095300	49387325	9000	8990	9000	8990	21
580	20250305	095200	49198345	8990	8990	8990	8990	9
581	20250305	095100	49117435	9000	9000	9000	9000	0
582	20250305	095000	49117435	9000	9000	9000	9000	1
583	20250305	094900	49108435	9000	9000	9000	9000	0
584	20250305	094800	49108435	9000	9000	9000	9000	1
585	20250305	094700	49099435	9000	9010	9010	9000	77
586	20250305	094600	48406235	9010	9010	9010	9010	2
587	20250305	094500	48388215	9010	9010	9010	9010	0
588	20250305	094400	48388215	9010	9010	9010	9010	11
589	20250305	094300	48289105	9010	9010	9010	9010	0
590	20250305	094200	48289105	9010	9010	9010	9010	0
591	20250305	094100	48289105	9010	9010	9010	9010	0
592	20250305	094000	48289105	9010	9010	9010	9010	100
593	20250305	093900	47388105	9000	9000	9000	9000	0
594	20250305	093800	47388105	9000	9000	9000	9000	113
595	20250305	093700	46371105	9020	9020	9020	9020	5
596	20250305	093600	46326005	9000	9000	9000	9000	0
597	20250305	093500	46326005	9000	9000	9000	9000	719
598	20250305	093400	39855005	9000	8980	9000	8980	364
599	20250305	093300	36584245	8980	8970	8980	8970	1086
600	20250305	093200	26832025	8970	8970	8970	8970	6
601	20250305	093100	26778205	8970	8970	8970	8970	0
602	20250305	093000	26778205	8970	8970	8970	8970	1
603	20250305	092900	26769235	8970	8970	8970	8970	0
604	20250305	092800	26769235	8970	8970	8975	8970	173
605	20250305	092700	25217325	8940	8940	8940	8940	0
606	20250305	092600	25217325	8940	8940	8940	8940	0
607	20250305	092500	25217325	8940	8940	8940	8940	0
608	20250305	092400	25217325	8940	8940	8940	8940	20
609	20250305	092300	25038525	8980	8980	8980	8980	6
610	20250305	092200	24984645	8980	8980	8980	8980	0
611	20250305	092100	24984645	8980	8980	8980	8980	0
612	20250305	092000	24984645	8980	8980	8980	8980	0
613	20250305	091900	24984645	8980	8980	8980	8980	0
614	20250305	091800	24984645	8980	8980	8980	8980	0
615	20250305	091700	24984645	8980	8990	8990	8980	766
616	20250305	091600	18102085	8980	8940	8980	8940	560
617	20250305	091500	13085195	8935	8950	8950	8935	358
618	20250305	091400	9881110	8910	8910	8910	8910	0
619	20250305	091300	9881110	8910	8910	8910	8910	0
620	20250305	091200	9881110	8910	8910	8910	8910	43
621	20250305	091100	9497980	8910	8900	8910	8900	638
622	20250305	091000	3813480	8910	8910	8910	8910	177
623	20250305	090900	2236410	8910	8910	8910	8910	0
624	20250305	090800	2236410	8910	8910	8910	8910	0
625	20250305	090700	2236410	8910	8910	8910	8910	0
626	20250305	090600	2236410	8910	8910	8910	8910	0
627	20250305	090500	2236410	8910	8910	8910	8910	0
628	20250305	090400	2236410	8910	8910	8910	8910	1
629	20250305	090300	2227500	8910	8910	8910	8910	0
630	20250305	090200	2227500	8910	8910	8910	8910	0
631	20250305	090100	2227500	8910	8910	8910	8910	100
632	20250305	090000	1336500	8910	8910	8910	8910	150