KissMeData/117730/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202300	1273246870	9680	9680	9680	9680	945
3	20250305	202200	1273246870	9680	9680	9680	9680	0
4	20250305	202100	1273246870	9680	9680	9680	9680	0
5	20250305	202000	1273246870	9680	9680	9680	9680	0
6	20250305	201900	1273246870	9680	9680	9680	9680	0
7	20250305	201800	1273246870	9680	9680	9680	9680	0
8	20250305	201700	1273246870	9680	9680	9680	9680	0
9	20250305	201600	1273246870	9680	9680	9680	9680	0
10	20250305	201500	1273246870	9680	9680	9680	9680	0
11	20250305	201400	1273246870	9680	9680	9680	9680	0
12	20250305	201300	1273246870	9680	9680	9680	9680	0
13	20250305	201200	1273246870	9680	9680	9680	9680	0
14	20250305	201100	1273246870	9680	9680	9680	9680	0
15	20250305	201000	1273246870	9680	9680	9680	9680	0
16	20250305	200900	1273246870	9680	9680	9680	9680	0
17	20250305	200800	1273246870	9680	9680	9680	9680	0
18	20250305	200700	1273246870	9680	9680	9680	9680	0
19	20250305	200600	1273246870	9680	9680	9680	9680	0
20	20250305	200500	1273246870	9680	9680	9680	9680	0
21	20250305	200400	1273246870	9680	9680	9680	9680	0
22	20250305	200300	1273246870	9680	9680	9680	9680	0
23	20250305	200200	1273246870	9680	9680	9680	9680	0
24	20250305	200100	1273246870	9680	9680	9680	9680	0
25	20250305	200000	1273246870	9680	9680	9680	9680	0
26	20250305	195900	1273246870	9680	9680	9680	9680	0
27	20250305	195800	1273246870	9680	9680	9680	9680	0
28	20250305	195700	1273246870	9680	9680	9680	9680	0
29	20250305	195600	1273246870	9680	9680	9680	9680	0
30	20250305	195500	1273246870	9680	9680	9680	9680	0
31	20250305	195400	1273246870	9680	9680	9680	9680	0
32	20250305	195300	1273246870	9680	9680	9680	9680	945
33	20250305	195200	1273246870	9680	9680	9680	9680	0
34	20250305	195100	1273246870	9680	9680	9680	9680	0
35	20250305	195000	1273246870	9680	9680	9680	9680	0
36	20250305	194900	1273246870	9680	9680	9680	9680	0
37	20250305	194800	1273246870	9680	9680	9680	9680	0
38	20250305	194700	1273246870	9680	9680	9680	9680	0
39	20250305	194600	1273246870	9680	9680	9680	9680	0
40	20250305	194500	1273246870	9680	9680	9680	9680	0
41	20250305	194400	1273246870	9680	9680	9680	9680	0
42	20250305	194300	1273246870	9680	9680	9680	9680	0
43	20250305	194200	1273246870	9680	9680	9680	9680	0
44	20250305	194100	1273246870	9680	9680	9680	9680	0
45	20250305	194000	1273246870	9680	9680	9680	9680	0
46	20250305	193900	1273246870	9680	9680	9680	9680	0
47	20250305	193800	1273246870	9680	9680	9680	9680	0
48	20250305	193700	1273246870	9680	9680	9680	9680	0
49	20250305	193600	1273246870	9680	9680	9680	9680	0
50	20250305	193500	1273246870	9680	9680	9680	9680	0
51	20250305	193400	1273246870	9680	9680	9680	9680	0
52	20250305	193300	1273246870	9680	9680	9680	9680	0
53	20250305	193200	1273246870	9680	9680	9680	9680	0
54	20250305	193100	1273246870	9680	9680	9680	9680	0
55	20250305	193000	1273246870	9680	9680	9680	9680	0
56	20250305	192900	1273246870	9680	9680	9680	9680	0
57	20250305	192800	1273246870	9680	9680	9680	9680	0
58	20250305	192700	1273246870	9680	9680	9680	9680	0
59	20250305	192600	1273246870	9680	9680	9680	9680	0
60	20250305	192500	1273246870	9680	9680	9680	9680	0
61	20250305	192400	1273246870	9680	9680	9680	9680	0
62	20250305	192300	1273246870	9680	9680	9680	9680	945
63	20250305	192200	1273246870	9680	9680	9680	9680	0
64	20250305	192100	1273246870	9680	9680	9680	9680	0
65	20250305	192000	1273246870	9680	9680	9680	9680	0
66	20250305	191900	1273246870	9680	9680	9680	9680	0
67	20250305	191800	1273246870	9680	9680	9680	9680	0
68	20250305	191700	1273246870	9680	9680	9680	9680	0
69	20250305	191600	1273246870	9680	9680	9680	9680	0
70	20250305	191500	1273246870	9680	9680	9680	9680	0
71	20250305	191400	1273246870	9680	9680	9680	9680	0
72	20250305	191300	1273246870	9680	9680	9680	9680	0
73	20250305	191200	1273246870	9680	9680	9680	9680	0
74	20250305	191100	1273246870	9680	9680	9680	9680	0
75	20250305	191000	1273246870	9680	9680	9680	9680	0
76	20250305	190900	1273246870	9680	9680	9680	9680	0
77	20250305	190800	1273246870	9680	9680	9680	9680	0
78	20250305	190700	1273246870	9680	9680	9680	9680	0
79	20250305	190600	1273246870	9680	9680	9680	9680	0
80	20250305	190500	1273246870	9680	9680	9680	9680	0
81	20250305	190400	1273246870	9680	9680	9680	9680	0
82	20250305	190300	1273246870	9680	9680	9680	9680	0
83	20250305	190200	1273246870	9680	9680	9680	9680	0
84	20250305	190100	1273246870	9680	9680	9680	9680	0
85	20250305	190000	1273246870	9680	9680	9680	9680	0
86	20250305	185900	1273246870	9680	9680	9680	9680	0
87	20250305	185800	1273246870	9680	9680	9680	9680	0
88	20250305	185700	1273246870	9680	9680	9680	9680	0
89	20250305	185600	1273246870	9680	9680	9680	9680	0
90	20250305	185500	1273246870	9680	9680	9680	9680	0
91	20250305	185400	1273246870	9680	9680	9680	9680	0
92	20250305	185300	1273246870	9680	9680	9680	9680	945
93	20250305	185200	1273246870	9680	9680	9680	9680	0
94	20250305	185100	1273246870	9680	9680	9680	9680	0
95	20250305	185000	1273246870	9680	9680	9680	9680	0
96	20250305	184900	1273246870	9680	9680	9680	9680	0
97	20250305	184800	1273246870	9680	9680	9680	9680	0
98	20250305	184700	1273246870	9680	9680	9680	9680	0
99	20250305	184600	1273246870	9680	9680	9680	9680	0
100	20250305	184500	1273246870	9680	9680	9680	9680	0
101	20250305	184400	1273246870	9680	9680	9680	9680	0
102	20250305	184300	1273246870	9680	9680	9680	9680	0
103	20250305	184200	1273246870	9680	9680	9680	9680	0
104	20250305	184100	1273246870	9680	9680	9680	9680	0
105	20250305	184000	1273246870	9680	9680	9680	9680	0
106	20250305	183900	1273246870	9680	9680	9680	9680	0
107	20250305	183800	1273246870	9680	9680	9680	9680	0
108	20250305	183700	1273246870	9680	9680	9680	9680	0
109	20250305	183600	1273246870	9680	9680	9680	9680	0
110	20250305	183500	1273246870	9680	9680	9680	9680	0
111	20250305	183400	1273246870	9680	9680	9680	9680	0
112	20250305	183300	1273246870	9680	9680	9680	9680	0
113	20250305	183200	1273246870	9680	9680	9680	9680	0
114	20250305	183100	1273246870	9680	9680	9680	9680	0
115	20250305	183000	1273246870	9680	9680	9680	9680	0
116	20250305	182900	1273246870	9680	9680	9680	9680	0
117	20250305	182800	1273246870	9680	9680	9680	9680	0
118	20250305	182700	1273246870	9680	9680	9680	9680	0
119	20250305	182600	1273246870	9680	9680	9680	9680	0
120	20250305	182500	1273246870	9680	9680	9680	9680	0
121	20250305	182400	1273246870	9680	9680	9680	9680	0
122	20250305	182300	1273246870	9680	9680	9680	9680	945
123	20250305	182200	1273246870	9680	9680	9680	9680	0
124	20250305	182100	1273246870	9680	9680	9680	9680	0
125	20250305	182000	1273246870	9680	9680	9680	9680	0
126	20250305	181900	1273246870	9680	9680	9680	9680	0
127	20250305	181800	1273246870	9680	9680	9680	9680	0
128	20250305	181700	1273246870	9680	9680	9680	9680	0
129	20250305	181600	1273246870	9680	9680	9680	9680	0
130	20250305	181500	1273246870	9680	9680	9680	9680	0
131	20250305	181400	1273246870	9680	9680	9680	9680	0
132	20250305	181300	1273246870	9680	9680	9680	9680	0
133	20250305	181200	1273246870	9680	9680	9680	9680	0
134	20250305	181100	1273246870	9680	9680	9680	9680	0
135	20250305	181000	1273246870	9680	9680	9680	9680	0
136	20250305	180900	1273246870	9680	9680	9680	9680	0
137	20250305	180800	1273246870	9680	9680	9680	9680	0
138	20250305	180700	1273246870	9680	9680	9680	9680	0
139	20250305	180600	1273246870	9680	9680	9680	9680	0
140	20250305	180500	1273246870	9680	9680	9680	9680	0
141	20250305	180400	1273246870	9680	9680	9680	9680	0
142	20250305	180300	1273246870	9680	9680	9680	9680	0
143	20250305	180200	1273246870	9680	9680	9680	9680	0
144	20250305	180100	1273246870	9680	9680	9680	9680	0
145	20250305	180000	1273246870	9680	9680	9680	9680	0
146	20250305	175900	1273246870	9680	9680	9680	9680	0
147	20250305	175800	1273246870	9680	9680	9680	9680	0
148	20250305	175700	1273246870	9680	9680	9680	9680	0
149	20250305	175600	1273246870	9680	9680	9680	9680	0
150	20250305	175500	1273246870	9680	9680	9680	9680	0
151	20250305	175400	1273246870	9680	9680	9680	9680	0
152	20250305	175300	1273246870	9680	9680	9680	9680	945
153	20250305	175200	1273246870	9680	9680	9680	9680	0
154	20250305	175100	1273246870	9680	9680	9680	9680	0
155	20250305	175000	1273246870	9680	9680	9680	9680	0
156	20250305	174900	1273246870	9680	9680	9680	9680	0
157	20250305	174800	1273246870	9680	9680	9680	9680	0
158	20250305	174700	1273246870	9680	9680	9680	9680	0
159	20250305	174600	1273246870	9680	9680	9680	9680	0
160	20250305	174500	1273246870	9680	9680	9680	9680	0
161	20250305	174400	1273246870	9680	9680	9680	9680	0
162	20250305	174300	1273246870	9680	9680	9680	9680	0
163	20250305	174200	1273246870	9680	9680	9680	9680	0
164	20250305	174100	1273246870	9680	9680	9680	9680	0
165	20250305	174000	1273246870	9680	9680	9680	9680	0
166	20250305	173900	1273246870	9680	9680	9680	9680	0
167	20250305	173800	1273246870	9680	9680	9680	9680	0
168	20250305	173700	1273246870	9680	9680	9680	9680	0
169	20250305	173600	1273246870	9680	9680	9680	9680	0
170	20250305	173500	1273246870	9680	9680	9680	9680	0
171	20250305	173400	1273246870	9680	9680	9680	9680	0
172	20250305	173300	1273246870	9680	9680	9680	9680	0
173	20250305	173200	1273246870	9680	9680	9680	9680	0
174	20250305	173100	1273246870	9680	9680	9680	9680	0
175	20250305	173000	1273246870	9680	9680	9680	9680	0
176	20250305	172900	1273246870	9680	9680	9680	9680	0
177	20250305	172800	1273246870	9680	9680	9680	9680	0
178	20250305	172700	1273246870	9680	9680	9680	9680	0
179	20250305	172600	1273246870	9680	9680	9680	9680	0
180	20250305	172500	1273246870	9680	9680	9680	9680	0
181	20250305	172400	1273246870	9680	9680	9680	9680	0
182	20250305	172300	1273246870	9680	9680	9680	9680	945
183	20250305	172200	1273246870	9680	9680	9680	9680	0
184	20250305	172100	1273246870	9680	9680	9680	9680	0
185	20250305	172000	1273246870	9680	9680	9680	9680	0
186	20250305	171900	1273246870	9680	9680	9680	9680	0
187	20250305	171800	1273246870	9680	9680	9680	9680	0
188	20250305	171700	1273246870	9680	9680	9680	9680	0
189	20250305	171600	1273246870	9680	9680	9680	9680	0
190	20250305	171500	1273246870	9680	9680	9680	9680	0
191	20250305	171400	1273246870	9680	9680	9680	9680	0
192	20250305	171300	1273246870	9680	9680	9680	9680	0
193	20250305	171200	1273246870	9680	9680	9680	9680	0
194	20250305	171100	1273246870	9680	9680	9680	9680	0
195	20250305	171000	1273246870	9680	9680	9680	9680	0
196	20250305	170900	1273246870	9680	9680	9680	9680	0
197	20250305	170800	1273246870	9680	9680	9680	9680	0
198	20250305	170700	1273246870	9680	9680	9680	9680	0
199	20250305	170600	1273246870	9680	9680	9680	9680	0
200	20250305	170500	1273246870	9680	9680	9680	9680	0
201	20250305	170400	1273246870	9680	9680	9680	9680	0
202	20250305	170300	1273246870	9680	9680	9680	9680	0
203	20250305	170200	1273246870	9680	9680	9680	9680	0
204	20250305	170100	1273246870	9680	9680	9680	9680	0
205	20250305	170000	1273246870	9680	9680	9680	9680	0
206	20250305	165900	1273246870	9680	9680	9680	9680	0
207	20250305	165800	1273246870	9680	9680	9680	9680	0
208	20250305	165700	1273246870	9680	9680	9680	9680	0
209	20250305	165600	1273246870	9680	9680	9680	9680	0
210	20250305	165500	1273246870	9680	9680	9680	9680	0
211	20250305	165400	1273246870	9680	9680	9680	9680	0
212	20250305	165300	1273246870	9680	9680	9680	9680	945
213	20250305	165200	1273246870	9680	9680	9680	9680	0
214	20250305	165100	1273246870	9680	9680	9680	9680	0
215	20250305	165000	1273246870	9680	9680	9680	9680	0
216	20250305	164900	1273246870	9680	9680	9680	9680	0
217	20250305	164800	1273246870	9680	9680	9680	9680	0
218	20250305	164700	1273246870	9680	9680	9680	9680	0
219	20250305	164600	1273246870	9680	9680	9680	9680	0
220	20250305	164500	1273246870	9680	9680	9680	9680	0
221	20250305	164400	1273246870	9680	9680	9680	9680	0
222	20250305	164300	1273246870	9680	9680	9680	9680	0
223	20250305	164200	1273246870	9680	9680	9680	9680	0
224	20250305	164100	1273246870	9680	9680	9680	9680	0
225	20250305	164000	1273246870	9680	9680	9680	9680	0
226	20250305	163900	1273246870	9680	9680	9680	9680	0
227	20250305	163800	1273246870	9680	9680	9680	9680	0
228	20250305	163700	1273246870	9680	9680	9680	9680	0
229	20250305	163600	1273246870	9680	9680	9680	9680	0
230	20250305	163500	1273246870	9680	9680	9680	9680	0
231	20250305	163400	1273246870	9680	9680	9680	9680	0
232	20250305	163300	1273246870	9680	9680	9680	9680	0
233	20250305	163200	1273246870	9680	9680	9680	9680	0
234	20250305	163100	1273246870	9680	9680	9680	9680	0
235	20250305	163000	1273246870	9680	9680	9680	9680	0
236	20250305	162900	1273246870	9680	9680	9680	9680	0
237	20250305	162800	1273246870	9680	9680	9680	9680	0
238	20250305	162700	1273246870	9680	9680	9680	9680	0
239	20250305	162600	1273246870	9680	9680	9680	9680	0
240	20250305	162500	1273246870	9680	9680	9680	9680	0
241	20250305	162400	1273246870	9680	9680	9680	9680	0
242	20250305	162300	1273246870	9680	9680	9680	9680	945
243	20250305	162200	1273246870	9680	9680	9680	9680	0
244	20250305	162100	1273246870	9680	9680	9680	9680	0
245	20250305	162000	1273246870	9680	9680	9680	9680	0
246	20250305	161900	1273246870	9680	9680	9680	9680	0
247	20250305	161800	1273246870	9680	9680	9680	9680	0
248	20250305	161700	1273246870	9680	9680	9680	9680	0
249	20250305	161600	1273246870	9680	9680	9680	9680	0
250	20250305	161500	1273246870	9680	9680	9680	9680	0
251	20250305	161400	1273246870	9680	9680	9680	9680	0
252	20250305	161300	1273246870	9680	9680	9680	9680	0
253	20250305	161200	1273246870	9680	9680	9680	9680	0
254	20250305	161100	1273246870	9680	9680	9680	9680	0
255	20250305	161000	1273246870	9680	9680	9680	9680	0
256	20250305	160900	1273246870	9680	9680	9680	9680	0
257	20250305	160800	1273246870	9680	9680	9680	9680	0
258	20250305	160700	1273246870	9680	9680	9680	9680	0
259	20250305	160600	1273246870	9680	9680	9680	9680	0
260	20250305	160500	1273246870	9680	9680	9680	9680	0
261	20250305	160400	1273246870	9680	9680	9680	9680	0
262	20250305	160300	1273246870	9680	9680	9680	9680	0
263	20250305	160200	1273246870	9680	9680	9680	9680	0
264	20250305	160100	1273246870	9680	9680	9680	9680	0
265	20250305	160000	1273246870	9680	9680	9680	9680	0
266	20250305	155900	1273246870	9680	9680	9680	9680	0
267	20250305	155800	1273246870	9680	9680	9680	9680	0
268	20250305	155700	1273246870	9680	9680	9680	9680	0
269	20250305	155600	1273246870	9680	9680	9680	9680	0
270	20250305	155500	1273246870	9680	9680	9680	9680	0
271	20250305	155400	1273246870	9680	9680	9680	9680	0
272	20250305	155300	1273246870	9680	9680	9680	9680	945
273	20250305	155200	1273246870	9680	9680	9680	9680	0
274	20250305	155100	1273246870	9680	9680	9680	9680	0
275	20250305	155000	1273246870	9680	9680	9680	9680	0
276	20250305	154900	1273246870	9680	9680	9680	9680	0
277	20250305	154800	1273246870	9680	9680	9680	9680	0
278	20250305	154700	1273246870	9680	9680	9680	9680	0
279	20250305	154600	1273246870	9680	9680	9680	9680	0
280	20250305	154500	1273246870	9680	9680	9680	9680	0
281	20250305	154400	1273246870	9680	9680	9680	9680	0
282	20250305	154300	1273246870	9680	9680	9680	9680	0
283	20250305	154200	1273246870	9680	9680	9680	9680	0
284	20250305	154100	1273246870	9680	9680	9680	9680	0
285	20250305	154000	1273246870	9680	9680	9680	9680	0
286	20250305	153900	1273246870	9680	9680	9680	9680	0
287	20250305	153800	1273246870	9680	9680	9680	9680	0
288	20250305	153700	1273246870	9680	9680	9680	9680	0
289	20250305	153600	1273246870	9680	9680	9680	9680	0
290	20250305	153500	1273246870	9680	9680	9680	9680	0
291	20250305	153400	1273246870	9680	9680	9680	9680	0
292	20250305	153300	1273246870	9680	9680	9680	9680	0
293	20250305	153200	1273246870	9680	9680	9680	9680	0
294	20250305	153100	1273246870	9680	9680	9680	9680	0
295	20250305	153000	1273246870	9680	9680	9680	9680	945
296	20250305	152900	1264099270	9690	9690	9690	9690	0
297	20250305	152800	1264099270	9690	9690	9690	9690	0
298	20250305	152700	1264099270	9690	9690	9690	9690	0
299	20250305	152600	1264099270	9690	9690	9690	9690	0
300	20250305	152500	1264099270	9690	9690	9690	9690	0
301	20250305	152400	1264099270	9690	9690	9690	9690	0
302	20250305	152300	1264099270	9690	9690	9690	9690	0
303	20250305	152200	1264099270	9690	9690	9690	9690	0
304	20250305	152100	1264099270	9690	9690	9690	9690	0
305	20250305	152000	1264099270	9690	9690	9690	9690	0
306	20250305	151900	1264099270	9690	9650	9690	9620	1279
307	20250305	151800	1251739060	9650	9650	9650	9610	923
308	20250305	151700	1242844110	9650	9650	9650	9650	10
309	20250305	151600	1242747610	9650	9620	9650	9620	1121
310	20250305	151500	1231938300	9620	9625	9635	9620	317
311	20250305	151400	1228887640	9620	9620	9630	9620	520
312	20250305	151300	1223885210	9630	9630	9630	9630	20
313	20250305	151200	1223692610	9640	9630	9640	9630	2
314	20250305	151100	1223673340	9630	9640	9640	9630	261
315	20250305	151000	1221159310	9640	9640	9640	9640	1
316	20250305	150900	1221149670	9620	9620	9620	9620	50
317	20250305	150800	1220668670	9620	9620	9620	9620	122
318	20250305	150700	1219495030	9620	9640	9640	9620	426
319	20250305	150600	1215390930	9650	9650	9650	9650	5
320	20250305	150500	1215342680	9650	9650	9650	9650	18
321	20250305	150400	1215168980	9650	9650	9650	9650	0
322	20250305	150300	1215168980	9650	9650	9650	9650	110
323	20250305	150200	1214107480	9650	9650	9650	9650	250
324	20250305	150100	1211694980	9650	9640	9650	9640	300
325	20250305	150000	1208802250	9640	9640	9640	9640	10
326	20250305	145900	1208705850	9650	9650	9650	9650	0
327	20250305	145800	1208705850	9650	9650	9650	9650	10
328	20250305	145700	1208609350	9650	9620	9650	9620	215
329	20250305	145600	1206539370	9620	9620	9620	9620	40
330	20250305	145500	1206154570	9620	9620	9620	9620	0
331	20250305	145400	1206154570	9620	9620	9620	9620	0
332	20250305	145300	1206154570	9620	9620	9620	9620	0
333	20250305	145200	1206154570	9620	9620	9620	9620	0
334	20250305	145100	1206154570	9620	9620	9650	9620	412
335	20250305	145000	1202190830	9620	9620	9620	9610	154
336	20250305	144900	1200709530	9610	9620	9620	9610	62
337	20250305	144800	1200113670	9620	9630	9630	9610	89
338	20250305	144700	1199258060	9630	9650	9650	9630	11
339	20250305	144600	1199151930	9650	9650	9650	9650	240
340	20250305	144500	1196835930	9660	9600	9660	9600	200
341	20250305	144400	1194911250	9610	9630	9630	9610	564
342	20250305	144300	1189488090	9620	9620	9620	9620	10
343	20250305	144200	1189391890	9610	9610	9610	9610	20
344	20250305	144100	1189199690	9630	9630	9630	9630	0
345	20250305	144000	1189199690	9630	9630	9630	9630	0
346	20250305	143900	1189199690	9630	9580	9630	9580	106
347	20250305	143800	1188179410	9600	9570	9600	9560	235
348	20250305	143700	1185927460	9590	9590	9590	9590	20
349	20250305	143600	1185735660	9590	9590	9590	9590	53
350	20250305	143500	1185227390	9590	9590	9590	9590	10
351	20250305	143400	1185131490	9590	9590	9590	9590	0
352	20250305	143300	1185131490	9590	9590	9590	9590	11
353	20250305	143200	1185026000	9610	9620	9630	9610	282
354	20250305	143100	1182315340	9630	9630	9630	9630	342
355	20250305	143000	1179021880	9630	9610	9630	9610	719
356	20250305	142900	1172112090	9600	9590	9600	9590	104
357	20250305	142800	1171113900	9590	9560	9590	9560	354
358	20250305	142700	1167727010	9560	9560	9560	9560	265
359	20250305	142600	1165193610	9570	9600	9600	9500	4004
360	20250305	142500	1127127670	9520	9560	9560	9520	1585
361	20250305	142400	1112023320	9590	9650	9650	9530	4573
362	20250305	142300	1068314400	9650	9660	9660	9640	135
363	20250305	142200	1067012550	9660	9650	9660	9600	1903
364	20250305	142100	1048711760	9670	9670	9670	9670	1
365	20250305	142000	1048702090	9660	9660	9660	9660	0
366	20250305	141900	1048702090	9660	9680	9680	9650	65
367	20250305	141800	1048074480	9680	9660	9680	9650	260
368	20250305	141700	1045563050	9670	9670	9670	9670	100
369	20250305	141600	1044596050	9670	9670	9670	9670	100
370	20250305	141500	1043629050	9670	9670	9670	9670	10
371	20250305	141400	1043532350	9670	9670	9670	9670	0
372	20250305	141300	1043532350	9670	9670	9670	9670	20
373	20250305	141200	1043338950	9670	9670	9670	9670	0
374	20250305	141100	1043338950	9670	9670	9670	9670	1
375	20250305	141000	1043329280	9670	9670	9670	9670	322
376	20250305	140900	1040215540	9670	9640	9670	9640	1933
377	20250305	140800	1021570410	9630	9640	9640	9630	90
378	20250305	140700	1020703140	9650	9620	9650	9620	56
379	20250305	140600	1020163490	9620	9620	9620	9620	6
380	20250305	140500	1020105770	9650	9650	9650	9650	14
381	20250305	140400	1019970670	9620	9620	9620	9620	200
382	20250305	140300	1018046670	9620	9630	9630	9620	100
383	20250305	140200	1017084170	9620	9620	9620	9620	0
384	20250305	140100	1017084170	9620	9620	9620	9620	0
385	20250305	140000	1017084170	9620	9620	9620	9620	0
386	20250305	135900	1017084170	9620	9620	9620	9620	0
387	20250305	135800	1017084170	9620	9620	9620	9620	50
388	20250305	135700	1016603170	9620	9620	9620	9620	50
389	20250305	135600	1016122170	9610	9610	9610	9610	0
390	20250305	135500	1016122170	9610	9610	9610	9610	0
391	20250305	135400	1016122170	9610	9630	9630	9610	700
392	20250305	135300	1009385130	9610	9610	9610	9610	0
393	20250305	135200	1009385130	9610	9610	9610	9610	0
394	20250305	135100	1009385130	9610	9610	9610	9610	0
395	20250305	135000	1009385130	9610	9620	9620	9610	19
396	20250305	134900	1009202440	9620	9610	9620	9610	296
397	20250305	134800	1006354930	9590	9620	9620	9590	167
398	20250305	134700	1004752790	9590	9590	9590	9590	45
399	20250305	134600	1004321240	9620	9620	9620	9620	55
400	20250305	134500	1003792140	9600	9600	9600	9600	132
401	20250305	134400	1002524940	9600	9620	9620	9600	977
402	20250305	134300	993143740	9620	9620	9620	9620	1
403	20250305	134200	993134120	9620	9630	9650	9620	320
404	20250305	134100	990049430	9620	9620	9620	9620	32
405	20250305	134000	989741590	9620	9620	9620	9620	0
406	20250305	133900	989741590	9620	9620	9620	9620	10
407	20250305	133800	989645390	9600	9600	9600	9600	0
408	20250305	133700	989645390	9600	9600	9600	9600	1443
409	20250305	133600	975792590	9600	9600	9600	9600	50
410	20250305	133500	975312590	9600	9600	9600	9600	101
411	20250305	133400	974342990	9600	9600	9600	9600	31
412	20250305	133300	974045390	9600	9600	9600	9600	33
413	20250305	133200	973728590	9600	9600	9600	9600	1
414	20250305	133100	973718990	9580	9590	9590	9580	101
415	20250305	133000	972750910	9590	9590	9590	9590	0
416	20250305	132900	972750910	9590	9590	9590	9590	116
417	20250305	132800	971638470	9590	9590	9590	9590	36
418	20250305	132700	971293230	9590	9590	9590	9590	0
419	20250305	132600	971293230	9590	9590	9590	9590	0
420	20250305	132500	971293230	9590	9590	9590	9590	76
421	20250305	132400	970564390	9590	9590	9590	9590	52
422	20250305	132300	970065710	9590	9590	9590	9590	10
423	20250305	132200	969969810	9600	9600	9600	9590	15
424	20250305	132100	969825910	9600	9600	9600	9600	1
425	20250305	132000	969816310	9600	9600	9600	9600	532
426	20250305	131900	964709110	9600	9600	9600	9600	24
427	20250305	131800	964478710	9600	9600	9600	9600	26
428	20250305	131700	964229110	9600	9600	9600	9600	1
429	20250305	131600	964219510	9600	9600	9600	9600	1
430	20250305	131500	964209910	9570	9600	9600	9570	155
431	20250305	131400	962725010	9600	9600	9600	9600	0
432	20250305	131300	962725010	9600	9600	9600	9600	14
433	20250305	131200	962590610	9600	9600	9600	9600	50
434	20250305	131100	962110610	9590	9590	9590	9590	38
435	20250305	131000	961746190	9590	9600	9600	9590	3
436	20250305	130900	961717410	9600	9600	9600	9600	11
437	20250305	130800	961611810	9600	9600	9600	9600	0
438	20250305	130700	961611810	9600	9600	9600	9600	9
439	20250305	130600	961525410	9600	9580	9600	9580	998
440	20250305	130500	951964410	9580	9570	9580	9570	109
441	20250305	130400	950920440	9580	9580	9580	9580	38
442	20250305	130300	950556400	9580	9580	9580	9580	0
443	20250305	130200	950556400	9580	9580	9580	9580	5
444	20250305	130100	950508500	9580	9540	9580	9540	202
445	20250305	130000	948581340	9540	9540	9540	9540	300
446	20250305	125900	945719340	9540	9540	9540	9540	75
447	20250305	125800	945003840	9540	9540	9580	9540	485
448	20250305	125700	940370000	9550	9550	9550	9550	500
449	20250305	125600	935595000	9570	9550	9570	9550	666
450	20250305	125500	929234300	9550	9550	9550	9550	16
451	20250305	125400	929081500	9550	9550	9550	9550	2
452	20250305	125300	929062400	9540	9540	9540	9540	150
453	20250305	125200	927631400	9540	9540	9540	9540	0
454	20250305	125100	927631400	9540	9540	9540	9540	10
455	20250305	125000	927536000	9540	9540	9540	9540	120
456	20250305	124900	926391200	9550	9550	9550	9550	4
457	20250305	124800	926353000	9550	9550	9550	9550	10
458	20250305	124700	926257500	9550	9550	9550	9550	472
459	20250305	124600	921749900	9530	9530	9530	9530	0
460	20250305	124500	921749900	9530	9530	9530	9530	24
461	20250305	124400	921521180	9530	9530	9530	9530	197
462	20250305	124300	919643770	9530	9530	9530	9530	153
463	20250305	124200	918185680	9530	9550	9550	9530	22
464	20250305	124100	917975980	9550	9550	9550	9550	1
465	20250305	124000	917966430	9550	9550	9550	9550	0
466	20250305	123900	917966430	9550	9550	9550	9550	1
467	20250305	123800	917956880	9550	9520	9550	9520	186
468	20250305	123700	916185430	9520	9520	9520	9520	0
469	20250305	123600	916185430	9520	9550	9550	9520	299
470	20250305	123500	913338050	9550	9550	9550	9550	6
471	20250305	123400	913280750	9550	9560	9560	9510	515
472	20250305	123300	908382890	9570	9550	9570	9500	4001
473	20250305	123200	870291910	9550	9550	9550	9550	162
474	20250305	123100	868744810	9540	9540	9540	9540	175
475	20250305	123000	867075310	9550	9580	9580	9550	326
476	20250305	122900	863961980	9580	9580	9580	9580	110
477	20250305	122800	862908180	9580	9580	9580	9580	21
478	20250305	122700	862707000	9580	9550	9580	9550	110
479	20250305	122600	861654100	9570	9570	9570	9570	100
480	20250305	122500	860697100	9550	9550	9550	9550	0
481	20250305	122400	860697100	9550	9550	9550	9550	50
482	20250305	122300	860219600	9540	9550	9550	9540	80
483	20250305	122200	859455950	9540	9540	9540	9540	0
484	20250305	122100	859455950	9540	9540	9540	9540	10
485	20250305	122000	859360550	9540	9540	9540	9540	102
486	20250305	121900	858387470	9540	9530	9540	9530	7
487	20250305	121800	858320740	9530	9530	9570	9530	247
488	20250305	121700	855958830	9530	9530	9530	9530	8
489	20250305	121600	855882590	9530	9530	9530	9530	20
490	20250305	121500	855691990	9530	9530	9530	9530	0
491	20250305	121400	855691990	9530	9530	9530	9530	30
492	20250305	121300	855406090	9530	9530	9530	9530	1
493	20250305	121200	855396560	9530	9530	9530	9530	574
494	20250305	121100	849926340	9530	9510	9530	9510	326
495	20250305	121000	846824880	9510	9520	9520	9510	219
496	20250305	120900	844741610	9520	9520	9520	9520	948
497	20250305	120800	835716650	9530	9520	9530	9520	55
498	20250305	120700	835193000	9520	9530	9530	9520	52
499	20250305	120600	834697540	9530	9530	9530	9530	35
500	20250305	120500	834363990	9520	9580	9580	9520	585
501	20250305	120400	828782770	9540	9530	9540	9530	73
502	20250305	120300	828086550	9530	9530	9540	9530	105
503	20250305	120200	827085880	9530	9540	9540	9530	3
504	20250305	120100	827057270	9540	9540	9540	9540	2
505	20250305	120000	827038190	9540	9560	9560	9540	1278
506	20250305	115900	814828490	9580	9560	9580	9560	164
507	20250305	115800	813260190	9580	9570	9580	9570	72
508	20250305	115700	812571140	9570	9560	9570	9560	37
509	20250305	115600	812217170	9560	9560	9560	9560	6
510	20250305	115500	812159810	9560	9550	9560	9550	355
511	20250305	115400	808769550	9550	9560	9560	9550	130
512	20250305	115300	807527820	9550	9550	9550	9550	2
513	20250305	115200	807508720	9550	9550	9550	9550	500
514	20250305	115100	802733720	9560	9560	9560	9560	134
515	20250305	115000	801452680	9580	9570	9580	9570	8
516	20250305	114900	801376110	9580	9580	9580	9580	0
517	20250305	114800	801376110	9580	9580	9580	9580	22
518	20250305	114700	801165350	9580	9580	9580	9580	87
519	20250305	114600	800331890	9570	9560	9570	9560	71
520	20250305	114500	799653100	9560	9550	9560	9550	429
521	20250305	114400	795554060	9550	9540	9550	9540	191
522	20250305	114300	793731870	9540	9540	9540	9540	0
523	20250305	114200	793731870	9540	9540	9540	9540	25
524	20250305	114100	793493370	9540	9540	9540	9540	313
525	20250305	114000	790507350	9540	9540	9550	9540	669
526	20250305	113900	784125070	9550	9590	9590	9550	1594
527	20250305	113800	768868890	9600	9580	9600	9580	190
528	20250305	113700	767048490	9580	9590	9600	9570	1419
529	20250305	113600	753458260	9600	9610	9610	9600	84
530	20250305	113500	752651550	9610	9610	9610	9610	333
531	20250305	113400	749451420	9610	9610	9610	9610	1
532	20250305	113300	749441810	9610	9590	9610	9590	3
533	20250305	113200	749413000	9580	9590	9590	9580	531
534	20250305	113100	744325790	9590	9590	9590	9590	50
535	20250305	113000	743846290	9600	9600	9600	9600	1
536	20250305	112900	743836690	9600	9600	9610	9600	41
537	20250305	112800	743442990	9590	9600	9610	9590	1763
538	20250305	112700	726519560	9600	9600	9600	9600	115
539	20250305	112600	725415560	9600	9620	9620	9600	747
540	20250305	112500	718236710	9620	9620	9620	9620	72
541	20250305	112400	717544070	9620	9630	9630	9620	51
542	20250305	112300	717053200	9650	9650	9650	9650	0
543	20250305	112200	717053200	9650	9650	9650	9650	25
544	20250305	112100	716811950	9620	9620	9620	9620	2
545	20250305	112000	716792710	9620	9620	9620	9620	174
546	20250305	111900	715118830	9620	9620	9620	9620	0
547	20250305	111800	715118830	9620	9650	9650	9620	55
548	20250305	111700	714588420	9650	9660	9660	9650	2
549	20250305	111600	714569110	9660	9660	9660	9660	28
550	20250305	111500	714298630	9660	9660	9660	9660	6
551	20250305	111400	714240670	9660	9650	9660	9650	107
552	20250305	111300	713208110	9660	9660	9660	9660	1
553	20250305	111200	713198450	9610	9670	9670	9610	441
554	20250305	111100	708955900	9640	9640	9640	9640	38
555	20250305	111000	708589580	9640	9640	9640	9630	109
556	20250305	110900	707538910	9660	9660	9660	9660	6
557	20250305	110800	707480950	9630	9640	9640	9630	285
558	20250305	110700	704733760	9650	9660	9660	9650	475
559	20250305	110600	700149590	9660	9660	9660	9660	106
560	20250305	110500	699125630	9660	9660	9660	9660	158
561	20250305	110400	697599350	9650	9660	9660	9650	16
562	20250305	110300	697444870	9660	9670	9670	9660	238
563	20250305	110200	695145710	9660	9660	9660	9660	17
564	20250305	110100	694981490	9660	9670	9670	9660	1328
565	20250305	110000	682143010	9680	9670	9680	9670	9
566	20250305	105900	682055970	9670	9670	9670	9670	2
567	20250305	105800	682036630	9660	9660	9660	9660	0
568	20250305	105700	682036630	9660	9660	9660	9660	17
569	20250305	105600	681872410	9690	9690	9690	9660	485
570	20250305	105500	677182830	9670	9690	9700	9670	361
571	20250305	105400	673682250	9690	9660	9690	9660	201
572	20250305	105300	671740270	9660	9660	9660	9660	228
573	20250305	105200	669537790	9660	9670	9670	9660	158
574	20250305	105100	668010800	9660	9690	9690	9660	1009
575	20250305	105000	658250600	9680	9690	9700	9680	160
576	20250305	104900	656701200	9680	9690	9690	9680	45
577	20250305	104800	656265300	9710	9710	9710	9710	0
578	20250305	104700	656265300	9710	9710	9710	9680	46
579	20250305	104600	655819090	9700	9710	9710	9700	25
580	20250305	104500	655576540	9720	9720	9720	9720	1
581	20250305	104400	655566820	9680	9690	9690	9670	101
582	20250305	104300	654589940	9670	9670	9670	9670	0
583	20250305	104200	654589940	9670	9760	9760	9670	248
584	20250305	104100	652189120	9760	9760	9760	9760	4
585	20250305	104000	652150080	9760	9760	9760	9760	10
586	20250305	103900	652052480	9760	9760	9780	9700	447
587	20250305	103800	647707640	9760	9770	9770	9760	203
588	20250305	103700	645725240	9800	9800	9800	9800	0
589	20250305	103600	645725240	9800	9800	9800	9800	5
590	20250305	103500	645676240	9800	9790	9800	9790	503
591	20250305	103400	640751860	9770	9790	9790	9770	187
592	20250305	103300	638923130	9780	9780	9780	9780	100
593	20250305	103200	637945130	9780	9780	9780	9780	23
594	20250305	103100	637720190	9750	9760	9760	9750	604
595	20250305	103000	631830340	9770	9780	9780	9770	59
596	20250305	102900	631253520	9770	9780	9800	9770	682
597	20250305	102800	624584070	9790	9810	9810	9790	793
598	20250305	102700	616808630	9810	9810	9810	9800	380
599	20250305	102600	613084060	9800	9820	9820	9800	415
600	20250305	102500	609016070	9800	9820	9820	9800	610
601	20250305	102400	603026070	9820	9820	9820	9820	53
602	20250305	102300	602505610	9830	9820	9830	9820	277
603	20250305	102200	599785170	9810	9820	9820	9790	603
604	20250305	102100	593873800	9800	9820	9820	9790	302
605	20250305	102000	590910820	9830	9830	9830	9810	137
606	20250305	101900	589564320	9840	9790	9840	9790	1853
607	20250305	101800	571372930	9790	9780	9790	9780	239
608	20250305	101700	569034780	9780	9790	9790	9780	2
609	20250305	101600	569015210	9800	9800	9800	9790	126
610	20250305	101500	567781060	9750	9790	9810	9750	916
611	20250305	101400	558819000	9790	9800	9800	9750	150
612	20250305	101300	557350010	9800	9800	9800	9800	144
613	20250305	101200	555938810	9800	9760	9800	9760	6295
614	20250305	101100	494371740	9720	9720	9720	9720	0
615	20250305	101000	494371740	9720	9720	9720	9720	0
616	20250305	100900	494371740	9720	9760	9770	9720	775
617	20250305	100800	486835490	9760	9760	9760	9710	574
618	20250305	100700	481239750	9760	9760	9760	9760	3
619	20250305	100600	481210470	9750	9750	9750	9750	1
620	20250305	100500	481200720	9710	9760	9760	9710	151
621	20250305	100400	479728500	9710	9770	9780	9710	1028
622	20250305	100300	469685090	9770	9780	9790	9720	2613
623	20250305	100200	444261640	9730	9750	9780	9730	190
624	20250305	100100	442411290	9780	9740	9780	9740	339
625	20250305	100000	439106000	9750	9750	9750	9750	31
626	20250305	095900	438803750	9750	9750	9750	9740	6039
627	20250305	095800	379983500	9750	9730	9750	9730	375
628	20250305	095700	376332070	9730	9650	9730	9650	3927
629	20250305	095600	338134250	9640	9640	9640	9640	0
630	20250305	095500	338134250	9640	9640	9640	9640	191
631	20250305	095400	336293010	9640	9640	9650	9640	51
632	20250305	095300	335801320	9690	9630	9690	9630	102
633	20250305	095200	334818000	9630	9660	9670	9630	15
634	20250305	095100	334673100	9670	9680	9680	9670	873
635	20250305	095000	326226170	9700	9730	9730	9700	61
636	20250305	094900	325634250	9700	9730	9730	9700	1241
637	20250305	094800	313559410	9730	9690	9730	9670	2419
638	20250305	094700	290071520	9700	9700	9700	9700	237
639	20250305	094600	287772620	9680	9630	9680	9630	623
640	20250305	094500	281765340	9630	9630	9630	9620	99
641	20250305	094400	280812050	9620	9580	9620	9560	990
642	20250305	094300	271292030	9610	9600	9620	9370	5097
643	20250305	094200	222887850	9610	9620	9620	9600	134
644	20250305	094100	221600390	9620	9610	9620	9610	173
645	20250305	094000	219936640	9620	9650	9650	9610	904
646	20250305	093900	211243330	9650	9630	9650	9610	730
647	20250305	093800	204214820	9610	9600	9610	9600	2417
648	20250305	093700	181008830	9610	9660	9660	9600	483
649	20250305	093600	176365890	9660	9660	9660	9660	140
650	20250305	093500	175013490	9660	9660	9720	9660	303
651	20250305	093400	172073140	9660	9670	9670	9640	1938
652	20250305	093300	153368970	9680	9700	9700	9680	320
653	20250305	093200	150267990	9730	9730	9730	9730	0
654	20250305	093100	150267990	9730	9730	9730	9730	0
655	20250305	093000	150267990	9730	9700	9730	9680	4288
656	20250305	092900	108681900	9690	9700	9700	9690	188
657	20250305	092800	106858400	9700	9700	9700	9690	37
658	20250305	092700	106499650	9700	9680	9700	9680	39
659	20250305	092600	106121930	9680	9660	9680	9660	917
660	20250305	092500	97247490	9670	9680	9680	9670	129
661	20250305	092400	95999560	9680	9680	9680	9660	186
662	20250305	092300	94202580	9680	9680	9680	9680	20
663	20250305	092200	94008980	9680	9670	9680	9650	496
664	20250305	092100	89217450	9670	9680	9680	9670	231
665	20250305	092000	86981650	9680	9720	9740	9680	1602
666	20250305	091900	71429030	9720	9720	9720	9720	170
667	20250305	091800	69776630	9730	9770	9770	9730	670
668	20250305	091700	63248140	9770	9770	9770	9740	276
669	20250305	091600	60558070	9770	9770	9770	9770	204
670	20250305	091500	58564990	9770	9770	9790	9750	1598
671	20250305	091400	42959490	9770	9800	9800	9770	15
672	20250305	091300	42812550	9800	9800	9800	9800	125
673	20250305	091200	41587550	9800	9800	9810	9800	305
674	20250305	091100	38597440	9810	9810	9810	9810	13
675	20250305	091000	38469910	9810	9810	9810	9810	263
676	20250305	090900	35889880	9810	9740	9820	9740	74
677	20250305	090800	35164620	9830	9830	9830	9830	89
678	20250305	090700	34289750	9830	9770	9830	9710	965
679	20250305	090600	24873980	9770	9700	9770	9700	505
680	20250305	090500	19975130	9700	9780	9780	9700	127
681	20250305	090400	18740870	9780	9720	9780	9720	849
682	20250305	090300	10437930	9780	9790	9790	9780	170
683	20250305	090200	8774130	9790	9800	9800	9790	373
684	20250305	090100	5119130	9800	9800	9820	9800	225
685	20250305	090000	2911820	9790	9670	9790	9670	301