KissMeData/170920/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203700	281089590	10200	10200	10200	10200	1605
3	20250305	203600	281089590	10200	10200	10200	10200	0
4	20250305	203500	281089590	10200	10200	10200	10200	0
5	20250305	203400	281089590	10200	10200	10200	10200	0
6	20250305	203300	281089590	10200	10200	10200	10200	0
7	20250305	203200	281089590	10200	10200	10200	10200	0
8	20250305	203100	281089590	10200	10200	10200	10200	0
9	20250305	203000	281089590	10200	10200	10200	10200	0
10	20250305	202900	281089590	10200	10200	10200	10200	0
11	20250305	202800	281089590	10200	10200	10200	10200	0
12	20250305	202700	281089590	10200	10200	10200	10200	0
13	20250305	202600	281089590	10200	10200	10200	10200	0
14	20250305	202500	281089590	10200	10200	10200	10200	0
15	20250305	202400	281089590	10200	10200	10200	10200	0
16	20250305	202300	281089590	10200	10200	10200	10200	0
17	20250305	202200	281089590	10200	10200	10200	10200	0
18	20250305	202100	281089590	10200	10200	10200	10200	0
19	20250305	202000	281089590	10200	10200	10200	10200	0
20	20250305	201900	281089590	10200	10200	10200	10200	0
21	20250305	201800	281089590	10200	10200	10200	10200	0
22	20250305	201700	281089590	10200	10200	10200	10200	0
23	20250305	201600	281089590	10200	10200	10200	10200	0
24	20250305	201500	281089590	10200	10200	10200	10200	0
25	20250305	201400	281089590	10200	10200	10200	10200	0
26	20250305	201300	281089590	10200	10200	10200	10200	0
27	20250305	201200	281089590	10200	10200	10200	10200	0
28	20250305	201100	281089590	10200	10200	10200	10200	0
29	20250305	201000	281089590	10200	10200	10200	10200	0
30	20250305	200900	281089590	10200	10200	10200	10200	0
31	20250305	200800	281089590	10200	10200	10200	10200	0
32	20250305	200700	281089590	10200	10200	10200	10200	1605
33	20250305	200600	281089590	10200	10200	10200	10200	0
34	20250305	200500	281089590	10200	10200	10200	10200	0
35	20250305	200400	281089590	10200	10200	10200	10200	0
36	20250305	200300	281089590	10200	10200	10200	10200	0
37	20250305	200200	281089590	10200	10200	10200	10200	0
38	20250305	200100	281089590	10200	10200	10200	10200	0
39	20250305	200000	281089590	10200	10200	10200	10200	0
40	20250305	195900	281089590	10200	10200	10200	10200	0
41	20250305	195800	281089590	10200	10200	10200	10200	0
42	20250305	195700	281089590	10200	10200	10200	10200	0
43	20250305	195600	281089590	10200	10200	10200	10200	0
44	20250305	195500	281089590	10200	10200	10200	10200	0
45	20250305	195400	281089590	10200	10200	10200	10200	0
46	20250305	195300	281089590	10200	10200	10200	10200	0
47	20250305	195200	281089590	10200	10200	10200	10200	0
48	20250305	195100	281089590	10200	10200	10200	10200	0
49	20250305	195000	281089590	10200	10200	10200	10200	0
50	20250305	194900	281089590	10200	10200	10200	10200	0
51	20250305	194800	281089590	10200	10200	10200	10200	0
52	20250305	194700	281089590	10200	10200	10200	10200	0
53	20250305	194600	281089590	10200	10200	10200	10200	0
54	20250305	194500	281089590	10200	10200	10200	10200	0
55	20250305	194400	281089590	10200	10200	10200	10200	0
56	20250305	194300	281089590	10200	10200	10200	10200	0
57	20250305	194200	281089590	10200	10200	10200	10200	0
58	20250305	194100	281089590	10200	10200	10200	10200	0
59	20250305	194000	281089590	10200	10200	10200	10200	0
60	20250305	193900	281089590	10200	10200	10200	10200	0
61	20250305	193800	281089590	10200	10200	10200	10200	0
62	20250305	193700	281089590	10200	10200	10200	10200	1605
63	20250305	193600	281089590	10200	10200	10200	10200	0
64	20250305	193500	281089590	10200	10200	10200	10200	0
65	20250305	193400	281089590	10200	10200	10200	10200	0
66	20250305	193300	281089590	10200	10200	10200	10200	0
67	20250305	193200	281089590	10200	10200	10200	10200	0
68	20250305	193100	281089590	10200	10200	10200	10200	0
69	20250305	193000	281089590	10200	10200	10200	10200	0
70	20250305	192900	281089590	10200	10200	10200	10200	0
71	20250305	192800	281089590	10200	10200	10200	10200	0
72	20250305	192700	281089590	10200	10200	10200	10200	0
73	20250305	192600	281089590	10200	10200	10200	10200	0
74	20250305	192500	281089590	10200	10200	10200	10200	0
75	20250305	192400	281089590	10200	10200	10200	10200	0
76	20250305	192300	281089590	10200	10200	10200	10200	0
77	20250305	192200	281089590	10200	10200	10200	10200	0
78	20250305	192100	281089590	10200	10200	10200	10200	0
79	20250305	192000	281089590	10200	10200	10200	10200	0
80	20250305	191900	281089590	10200	10200	10200	10200	0
81	20250305	191800	281089590	10200	10200	10200	10200	0
82	20250305	191700	281089590	10200	10200	10200	10200	0
83	20250305	191600	281089590	10200	10200	10200	10200	0
84	20250305	191500	281089590	10200	10200	10200	10200	0
85	20250305	191400	281089590	10200	10200	10200	10200	0
86	20250305	191300	281089590	10200	10200	10200	10200	0
87	20250305	191200	281089590	10200	10200	10200	10200	0
88	20250305	191100	281089590	10200	10200	10200	10200	0
89	20250305	191000	281089590	10200	10200	10200	10200	0
90	20250305	190900	281089590	10200	10200	10200	10200	0
91	20250305	190800	281089590	10200	10200	10200	10200	0
92	20250305	190700	281089590	10200	10200	10200	10200	1605
93	20250305	190600	281089590	10200	10200	10200	10200	0
94	20250305	190500	281089590	10200	10200	10200	10200	0
95	20250305	190400	281089590	10200	10200	10200	10200	0
96	20250305	190300	281089590	10200	10200	10200	10200	0
97	20250305	190200	281089590	10200	10200	10200	10200	0
98	20250305	190100	281089590	10200	10200	10200	10200	0
99	20250305	190000	281089590	10200	10200	10200	10200	0
100	20250305	185900	281089590	10200	10200	10200	10200	0
101	20250305	185800	281089590	10200	10200	10200	10200	0
102	20250305	185700	281089590	10200	10200	10200	10200	0
103	20250305	185600	281089590	10200	10200	10200	10200	0
104	20250305	185500	281089590	10200	10200	10200	10200	0
105	20250305	185400	281089590	10200	10200	10200	10200	0
106	20250305	185300	281089590	10200	10200	10200	10200	0
107	20250305	185200	281089590	10200	10200	10200	10200	0
108	20250305	185100	281089590	10200	10200	10200	10200	0
109	20250305	185000	281089590	10200	10200	10200	10200	0
110	20250305	184900	281089590	10200	10200	10200	10200	0
111	20250305	184800	281089590	10200	10200	10200	10200	0
112	20250305	184700	281089590	10200	10200	10200	10200	0
113	20250305	184600	281089590	10200	10200	10200	10200	0
114	20250305	184500	281089590	10200	10200	10200	10200	0
115	20250305	184400	281089590	10200	10200	10200	10200	0
116	20250305	184300	281089590	10200	10200	10200	10200	0
117	20250305	184200	281089590	10200	10200	10200	10200	0
118	20250305	184100	281089590	10200	10200	10200	10200	0
119	20250305	184000	281089590	10200	10200	10200	10200	0
120	20250305	183900	281089590	10200	10200	10200	10200	0
121	20250305	183800	281089590	10200	10200	10200	10200	0
122	20250305	183700	281089590	10200	10200	10200	10200	1605
123	20250305	183600	281089590	10200	10200	10200	10200	0
124	20250305	183500	281089590	10200	10200	10200	10200	0
125	20250305	183400	281089590	10200	10200	10200	10200	0
126	20250305	183300	281089590	10200	10200	10200	10200	0
127	20250305	183200	281089590	10200	10200	10200	10200	0
128	20250305	183100	281089590	10200	10200	10200	10200	0
129	20250305	183000	281089590	10200	10200	10200	10200	0
130	20250305	182900	281089590	10200	10200	10200	10200	0
131	20250305	182800	281089590	10200	10200	10200	10200	0
132	20250305	182700	281089590	10200	10200	10200	10200	0
133	20250305	182600	281089590	10200	10200	10200	10200	0
134	20250305	182500	281089590	10200	10200	10200	10200	0
135	20250305	182400	281089590	10200	10200	10200	10200	0
136	20250305	182300	281089590	10200	10200	10200	10200	0
137	20250305	182200	281089590	10200	10200	10200	10200	0
138	20250305	182100	281089590	10200	10200	10200	10200	0
139	20250305	182000	281089590	10200	10200	10200	10200	0
140	20250305	181900	281089590	10200	10200	10200	10200	0
141	20250305	181800	281089590	10200	10200	10200	10200	0
142	20250305	181700	281089590	10200	10200	10200	10200	0
143	20250305	181600	281089590	10200	10200	10200	10200	0
144	20250305	181500	281089590	10200	10200	10200	10200	0
145	20250305	181400	281089590	10200	10200	10200	10200	0
146	20250305	181300	281089590	10200	10200	10200	10200	0
147	20250305	181200	281089590	10200	10200	10200	10200	0
148	20250305	181100	281089590	10200	10200	10200	10200	0
149	20250305	181000	281089590	10200	10200	10200	10200	0
150	20250305	180900	281089590	10200	10200	10200	10200	0
151	20250305	180800	281089590	10200	10200	10200	10200	0
152	20250305	180700	281089590	10200	10200	10200	10200	1605
153	20250305	180600	281089590	10200	10200	10200	10200	0
154	20250305	180500	281089590	10200	10200	10200	10200	0
155	20250305	180400	281089590	10200	10200	10200	10200	0
156	20250305	180300	281089590	10200	10200	10200	10200	0
157	20250305	180200	281089590	10200	10200	10200	10200	0
158	20250305	180100	281089590	10200	10200	10200	10200	0
159	20250305	180000	281089590	10200	10200	10200	10200	0
160	20250305	175900	281089590	10200	10200	10200	10200	0
161	20250305	175800	281089590	10200	10200	10200	10200	0
162	20250305	175700	281089590	10200	10200	10200	10200	0
163	20250305	175600	281089590	10200	10200	10200	10200	0
164	20250305	175500	281089590	10200	10200	10200	10200	0
165	20250305	175400	281089590	10200	10200	10200	10200	0
166	20250305	175300	281089590	10200	10200	10200	10200	0
167	20250305	175200	281089590	10200	10200	10200	10200	0
168	20250305	175100	281089590	10200	10200	10200	10200	0
169	20250305	175000	281089590	10200	10200	10200	10200	0
170	20250305	174900	281089590	10200	10200	10200	10200	0
171	20250305	174800	281089590	10200	10200	10200	10200	0
172	20250305	174700	281089590	10200	10200	10200	10200	0
173	20250305	174600	281089590	10200	10200	10200	10200	0
174	20250305	174500	281089590	10200	10200	10200	10200	0
175	20250305	174400	281089590	10200	10200	10200	10200	0
176	20250305	174300	281089590	10200	10200	10200	10200	0
177	20250305	174200	281089590	10200	10200	10200	10200	0
178	20250305	174100	281089590	10200	10200	10200	10200	0
179	20250305	174000	281089590	10200	10200	10200	10200	0
180	20250305	173900	281089590	10200	10200	10200	10200	0
181	20250305	173800	281089590	10200	10200	10200	10200	0
182	20250305	173700	281089590	10200	10200	10200	10200	1605
183	20250305	173600	281089590	10200	10200	10200	10200	0
184	20250305	173500	281089590	10200	10200	10200	10200	0
185	20250305	173400	281089590	10200	10200	10200	10200	0
186	20250305	173300	281089590	10200	10200	10200	10200	0
187	20250305	173200	281089590	10200	10200	10200	10200	0
188	20250305	173100	281089590	10200	10200	10200	10200	0
189	20250305	173000	281089590	10200	10200	10200	10200	0
190	20250305	172900	281089590	10200	10200	10200	10200	0
191	20250305	172800	281089590	10200	10200	10200	10200	0
192	20250305	172700	281089590	10200	10200	10200	10200	0
193	20250305	172600	281089590	10200	10200	10200	10200	0
194	20250305	172500	281089590	10200	10200	10200	10200	0
195	20250305	172400	281089590	10200	10200	10200	10200	0
196	20250305	172300	281089590	10200	10200	10200	10200	0
197	20250305	172200	281089590	10200	10200	10200	10200	0
198	20250305	172100	281089590	10200	10200	10200	10200	0
199	20250305	172000	281089590	10200	10200	10200	10200	0
200	20250305	171900	281089590	10200	10200	10200	10200	0
201	20250305	171800	281089590	10200	10200	10200	10200	0
202	20250305	171700	281089590	10200	10200	10200	10200	0
203	20250305	171600	281089590	10200	10200	10200	10200	0
204	20250305	171500	281089590	10200	10200	10200	10200	0
205	20250305	171400	281089590	10200	10200	10200	10200	0
206	20250305	171300	281089590	10200	10200	10200	10200	0
207	20250305	171200	281089590	10200	10200	10200	10200	0
208	20250305	171100	281089590	10200	10200	10200	10200	0
209	20250305	171000	281089590	10200	10200	10200	10200	0
210	20250305	170900	281089590	10200	10200	10200	10200	0
211	20250305	170800	281089590	10200	10200	10200	10200	0
212	20250305	170700	281089590	10200	10200	10200	10200	1605
213	20250305	170600	281089590	10200	10200	10200	10200	0
214	20250305	170500	281089590	10200	10200	10200	10200	0
215	20250305	170400	281089590	10200	10200	10200	10200	0
216	20250305	170300	281089590	10200	10200	10200	10200	0
217	20250305	170200	281089590	10200	10200	10200	10200	0
218	20250305	170100	281089590	10200	10200	10200	10200	0
219	20250305	170000	281089590	10200	10200	10200	10200	0
220	20250305	165900	281089590	10200	10200	10200	10200	0
221	20250305	165800	281089590	10200	10200	10200	10200	0
222	20250305	165700	281089590	10200	10200	10200	10200	0
223	20250305	165600	281089590	10200	10200	10200	10200	0
224	20250305	165500	281089590	10200	10200	10200	10200	0
225	20250305	165400	281089590	10200	10200	10200	10200	0
226	20250305	165300	281089590	10200	10200	10200	10200	0
227	20250305	165200	281089590	10200	10200	10200	10200	0
228	20250305	165100	281089590	10200	10200	10200	10200	0
229	20250305	165000	281089590	10200	10200	10200	10200	0
230	20250305	164900	281089590	10200	10200	10200	10200	0
231	20250305	164800	281089590	10200	10200	10200	10200	0
232	20250305	164700	281089590	10200	10200	10200	10200	0
233	20250305	164600	281089590	10200	10200	10200	10200	0
234	20250305	164500	281089590	10200	10200	10200	10200	0
235	20250305	164400	281089590	10200	10200	10200	10200	0
236	20250305	164300	281089590	10200	10200	10200	10200	0
237	20250305	164200	281089590	10200	10200	10200	10200	0
238	20250305	164100	281089590	10200	10200	10200	10200	0
239	20250305	164000	281089590	10200	10200	10200	10200	0
240	20250305	163900	281089590	10200	10200	10200	10200	0
241	20250305	163800	281089590	10200	10200	10200	10200	0
242	20250305	163700	281089590	10200	10200	10200	10200	1605
243	20250305	163600	281089590	10200	10200	10200	10200	0
244	20250305	163500	281089590	10200	10200	10200	10200	0
245	20250305	163400	281089590	10200	10200	10200	10200	0
246	20250305	163300	281089590	10200	10200	10200	10200	0
247	20250305	163200	281089590	10200	10200	10200	10200	0
248	20250305	163100	281089590	10200	10200	10200	10200	0
249	20250305	163000	281089590	10200	10200	10200	10200	0
250	20250305	162900	281089590	10200	10200	10200	10200	0
251	20250305	162800	281089590	10200	10200	10200	10200	0
252	20250305	162700	281089590	10200	10200	10200	10200	0
253	20250305	162600	281089590	10200	10200	10200	10200	0
254	20250305	162500	281089590	10200	10200	10200	10200	0
255	20250305	162400	281089590	10200	10200	10200	10200	0
256	20250305	162300	281089590	10200	10200	10200	10200	0
257	20250305	162200	281089590	10200	10200	10200	10200	0
258	20250305	162100	281089590	10200	10200	10200	10200	0
259	20250305	162000	281089590	10200	10200	10200	10200	0
260	20250305	161900	281089590	10200	10200	10200	10200	0
261	20250305	161800	281089590	10200	10200	10200	10200	0
262	20250305	161700	281089590	10200	10200	10200	10200	0
263	20250305	161600	281089590	10200	10200	10200	10200	0
264	20250305	161500	281089590	10200	10200	10200	10200	0
265	20250305	161400	281089590	10200	10200	10200	10200	0
266	20250305	161300	281089590	10200	10200	10200	10200	0
267	20250305	161200	281089590	10200	10200	10200	10200	0
268	20250305	161100	281089590	10200	10200	10200	10200	0
269	20250305	161000	281089590	10200	10200	10200	10200	0
270	20250305	160900	281089590	10200	10200	10200	10200	0
271	20250305	160800	281089590	10200	10200	10200	10200	0
272	20250305	160700	281089590	10200	10200	10200	10200	1605
273	20250305	160600	281089590	10200	10200	10200	10200	0
274	20250305	160500	281089590	10200	10200	10200	10200	0
275	20250305	160400	281089590	10200	10200	10200	10200	0
276	20250305	160300	281089590	10200	10200	10200	10200	0
277	20250305	160200	281089590	10200	10200	10200	10200	0
278	20250305	160100	281089590	10200	10200	10200	10200	0
279	20250305	160000	281089590	10200	10200	10200	10200	0
280	20250305	155900	281089590	10200	10200	10200	10200	0
281	20250305	155800	281089590	10200	10200	10200	10200	0
282	20250305	155700	281089590	10200	10200	10200	10200	0
283	20250305	155600	281089590	10200	10200	10200	10200	0
284	20250305	155500	281089590	10200	10200	10200	10200	0
285	20250305	155400	281089590	10200	10200	10200	10200	0
286	20250305	155300	281089590	10200	10200	10200	10200	0
287	20250305	155200	281089590	10200	10200	10200	10200	0
288	20250305	155100	281089590	10200	10200	10200	10200	0
289	20250305	155000	281089590	10200	10200	10200	10200	0
290	20250305	154900	281089590	10200	10200	10200	10200	0
291	20250305	154800	281089590	10200	10200	10200	10200	0
292	20250305	154700	281089590	10200	10200	10200	10200	0
293	20250305	154600	281089590	10200	10200	10200	10200	0
294	20250305	154500	281089590	10200	10200	10200	10200	0
295	20250305	154400	281089590	10200	10200	10200	10200	0
296	20250305	154300	281089590	10200	10200	10200	10200	0
297	20250305	154200	281089590	10200	10200	10200	10200	0
298	20250305	154100	281089590	10200	10200	10200	10200	0
299	20250305	154000	281089590	10200	10200	10200	10200	0
300	20250305	153900	281089590	10200	10200	10200	10200	0
301	20250305	153800	281089590	10200	10200	10200	10200	0
302	20250305	153700	281089590	10200	10200	10200	10200	1605
303	20250305	153600	281089590	10200	10200	10200	10200	0
304	20250305	153500	281089590	10200	10200	10200	10200	0
305	20250305	153400	281089590	10200	10200	10200	10200	0
306	20250305	153300	281089590	10200	10200	10200	10200	0
307	20250305	153200	281089590	10200	10200	10200	10200	0
308	20250305	153100	281089590	10200	10200	10200	10200	0
309	20250305	153000	281089590	10200	10200	10200	10200	1605
310	20250305	152900	264718590	10200	10200	10200	10200	0
311	20250305	152800	264718590	10200	10200	10200	10200	0
312	20250305	152700	264718590	10200	10200	10200	10200	0
313	20250305	152600	264718590	10200	10200	10200	10200	0
314	20250305	152500	264718590	10200	10200	10200	10200	0
315	20250305	152400	264718590	10200	10200	10200	10200	0
316	20250305	152300	264718590	10200	10200	10200	10200	0
317	20250305	152200	264718590	10200	10200	10200	10200	0
318	20250305	152100	264718590	10200	10200	10200	10200	0
319	20250305	152000	264718590	10200	10200	10200	10200	0
320	20250305	151900	264718590	10200	10200	10200	10200	65
321	20250305	151800	264055590	10200	10200	10200	10200	25
322	20250305	151700	263800590	10200	10200	10200	10160	394
323	20250305	151600	259795750	10200	10200	10200	10200	17
324	20250305	151500	259622350	10200	10200	10200	10200	36
325	20250305	151400	259255150	10200	10200	10200	10200	0
326	20250305	151300	259255150	10200	10200	10200	10200	0
327	20250305	151200	259255150	10200	10200	10200	10200	9
328	20250305	151100	259163350	10160	10160	10160	10160	0
329	20250305	151000	259163350	10160	10150	10160	10090	3180
330	20250305	150900	226979300	10100	10100	10100	10100	1000
331	20250305	150800	216879300	10150	10150	10150	10150	0
332	20250305	150700	216879300	10150	10160	10160	10150	52
333	20250305	150600	216351410	10160	10160	10160	10150	23
334	20250305	150500	216117940	10100	10150	10150	10100	200
335	20250305	150400	214094310	10160	10160	10160	10160	1
336	20250305	150300	214084150	10160	10160	10160	10160	0
337	20250305	150200	214084150	10160	10160	10160	10160	41
338	20250305	150100	213667590	10160	10160	10160	10160	0
339	20250305	150000	213667590	10160	10160	10160	10160	83
340	20250305	145900	212824310	10160	10170	10170	10160	117
341	20250305	145800	211634470	10180	10180	10180	10180	0
342	20250305	145700	211634470	10180	10180	10180	10180	0
343	20250305	145600	211634470	10180	10180	10180	10180	300
344	20250305	145500	208580470	10180	10180	10180	10180	200
345	20250305	145400	206544470	10190	10190	10190	10190	0
346	20250305	145300	206544470	10190	10190	10190	10190	3
347	20250305	145200	206513900	10190	10190	10190	10190	0
348	20250305	145100	206513900	10190	10190	10190	10190	10
349	20250305	145000	206412000	10180	10200	10200	10180	156
350	20250305	144900	204823560	10200	10200	10200	10200	2
351	20250305	144800	204803160	10200	10200	10200	10200	0
352	20250305	144700	204803160	10200	10200	10200	10200	0
353	20250305	144600	204803160	10200	10200	10200	10200	0
354	20250305	144500	204803160	10200	10200	10200	10200	2
355	20250305	144400	204782760	10200	10200	10200	10200	0
356	20250305	144300	204782760	10200	10200	10200	10200	0
357	20250305	144200	204782760	10200	10200	10200	10200	9
358	20250305	144100	204690960	10190	10190	10190	10190	357
359	20250305	144000	201053130	10190	10190	10190	10190	0
360	20250305	143900	201053130	10190	10190	10190	10190	0
361	20250305	143800	201053130	10190	10190	10190	10190	0
362	20250305	143700	201053130	10190	10190	10190	10190	0
363	20250305	143600	201053130	10190	10190	10190	10190	0
364	20250305	143500	201053130	10190	10190	10190	10190	28
365	20250305	143400	200767810	10190	10190	10190	10190	0
366	20250305	143300	200767810	10190	10190	10190	10190	0
367	20250305	143200	200767810	10190	10190	10190	10190	0
368	20250305	143100	200767810	10190	10190	10190	10190	205
369	20250305	143000	198678860	10190	10190	10190	10190	0
370	20250305	142900	198678860	10190	10190	10190	10190	0
371	20250305	142800	198678860	10190	10190	10190	10190	0
372	20250305	142700	198678860	10190	10190	10190	10190	360
373	20250305	142600	195010460	10190	10160	10190	10160	3
374	20250305	142500	194979950	10180	10180	10180	10180	0
375	20250305	142400	194979950	10180	10180	10180	10180	189
376	20250305	142300	193055930	10180	10180	10180	10180	0
377	20250305	142200	193055930	10180	10180	10180	10180	0
378	20250305	142100	193055930	10180	10180	10180	10180	0
379	20250305	142000	193055930	10180	10180	10180	10180	0
380	20250305	141900	193055930	10180	10180	10180	10180	0
381	20250305	141800	193055930	10180	10180	10180	10180	0
382	20250305	141700	193055930	10180	10180	10180	10180	0
383	20250305	141600	193055930	10180	10180	10180	10180	0
384	20250305	141500	193055930	10180	10180	10180	10180	0
385	20250305	141400	193055930	10180	10180	10180	10180	0
386	20250305	141300	193055930	10180	10180	10180	10180	0
387	20250305	141200	193055930	10180	10180	10180	10180	145
388	20250305	141100	191579830	10180	10180	10180	10180	0
389	20250305	141000	191579830	10180	10180	10180	10170	7
390	20250305	140900	191508580	10180	10180	10180	10180	0
391	20250305	140800	191508580	10180	10180	10180	10180	0
392	20250305	140700	191508580	10180	10180	10180	10180	0
393	20250305	140600	191508580	10180	10180	10180	10180	10
394	20250305	140500	191406780	10180	10180	10180	10180	0
395	20250305	140400	191406780	10180	10180	10180	10180	0
396	20250305	140300	191406780	10180	10150	10180	10150	13
397	20250305	140200	191274800	10150	10130	10150	10130	272
398	20250305	140100	188514870	10130	10130	10130	10130	0
399	20250305	140000	188514870	10130	10130	10130	10130	0
400	20250305	135900	188514870	10130	10130	10130	10130	0
401	20250305	135800	188514870	10130	10130	10130	10130	10
402	20250305	135700	188413570	10130	10130	10130	10130	12
403	20250305	135600	188292010	10100	10110	10110	10100	1800
404	20250305	135500	170111470	10130	10130	10130	10130	0
405	20250305	135400	170111470	10130	10130	10130	10130	32
406	20250305	135300	169787310	10130	10130	10130	10130	0
407	20250305	135200	169787310	10130	10130	10130	10130	0
408	20250305	135100	169787310	10130	10130	10130	10130	0
409	20250305	135000	169787310	10130	10130	10130	10130	0
410	20250305	134900	169787310	10130	10130	10130	10130	0
411	20250305	134800	169787310	10130	10130	10130	10130	0
412	20250305	134700	169787310	10130	10130	10130	10130	0
413	20250305	134600	169787310	10130	10130	10130	10130	0
414	20250305	134500	169787310	10130	10130	10130	10130	0
415	20250305	134400	169787310	10130	10130	10130	10130	0
416	20250305	134300	169787310	10130	10130	10130	10130	0
417	20250305	134200	169787310	10130	10130	10130	10130	0
418	20250305	134100	169787310	10130	10130	10130	10130	0
419	20250305	134000	169787310	10130	10130	10130	10130	0
420	20250305	133900	169787310	10130	10130	10130	10130	5
421	20250305	133800	169736660	10140	10140	10140	10140	0
422	20250305	133700	169736660	10140	10140	10140	10140	0
423	20250305	133600	169736660	10140	10140	10140	10140	0
424	20250305	133500	169736660	10140	10140	10140	10140	0
425	20250305	133400	169736660	10140	10140	10140	10140	0
426	20250305	133300	169736660	10140	10140	10140	10140	0
427	20250305	133200	169736660	10140	10140	10140	10140	0
428	20250305	133100	169736660	10140	10140	10140	10140	0
429	20250305	133000	169736660	10140	10140	10140	10140	0
430	20250305	132900	169736660	10140	10140	10140	10140	0
431	20250305	132800	169736660	10140	10140	10140	10140	2
432	20250305	132700	169716380	10100	10120	10120	10100	525
433	20250305	132600	164413480	10130	10140	10140	10130	163
434	20250305	132500	162760960	10140	10140	10150	10140	97
435	20250305	132400	161777360	10190	10190	10190	10190	0
436	20250305	132300	161777360	10190	10190	10190	10190	0
437	20250305	132200	161777360	10190	10190	10190	10190	0
438	20250305	132100	161777360	10190	10190	10190	10190	0
439	20250305	132000	161777360	10190	10190	10190	10190	0
440	20250305	131900	161777360	10190	10190	10190	10190	0
441	20250305	131800	161777360	10190	10190	10190	10190	286
442	20250305	131700	158863020	10190	10190	10190	10190	32
443	20250305	131600	158536940	10180	10180	10180	10180	1
444	20250305	131500	158526760	10180	10180	10180	10180	0
445	20250305	131400	158526760	10180	10130	10180	10130	1021
446	20250305	131300	148157940	10100	10100	10100	10100	0
447	20250305	131200	148157940	10100	10100	10100	10100	0
448	20250305	131100	148157940	10100	10100	10100	10100	0
449	20250305	131000	148157940	10100	10100	10100	10100	0
450	20250305	130900	148157940	10100	10100	10100	10100	0
451	20250305	130800	148157940	10100	10100	10100	10100	0
452	20250305	130700	148157940	10100	10100	10100	10100	0
453	20250305	130600	148157940	10100	10100	10100	10100	0
454	20250305	130500	148157940	10100	10100	10100	10100	0
455	20250305	130400	148157940	10100	10100	10100	10100	0
456	20250305	130300	148157940	10100	10100	10100	10100	0
457	20250305	130200	148157940	10100	10100	10100	10100	0
458	20250305	130100	148157940	10100	10100	10100	10100	0
459	20250305	130000	148157940	10100	10100	10100	10100	0
460	20250305	125900	148157940	10100	10100	10100	10100	0
461	20250305	125800	148157940	10100	10100	10100	10100	0
462	20250305	125700	148157940	10100	10100	10100	10100	0
463	20250305	125600	148157940	10100	10100	10100	10100	200
464	20250305	125500	146137940	10100	10100	10100	10100	20
465	20250305	125400	145935940	10100	10100	10100	10100	0
466	20250305	125300	145935940	10100	10100	10100	10100	60
467	20250305	125200	145329940	10100	10100	10100	10100	0
468	20250305	125100	145329940	10100	10100	10100	10100	30
469	20250305	125000	145026940	10100	10100	10100	10100	30
470	20250305	124900	144723940	10100	10100	10100	10100	400
471	20250305	124800	140683940	10100	10100	10100	10100	0
472	20250305	124700	140683940	10100	10100	10100	10100	14
473	20250305	124600	140542540	10100	10100	10100	10100	0
474	20250305	124500	140542540	10100	10100	10100	10100	130
475	20250305	124400	139229540	10140	10140	10140	10140	3
476	20250305	124300	139199120	10150	10150	10150	10150	0
477	20250305	124200	139199120	10150	10150	10150	10150	5
478	20250305	124100	139148370	10090	10090	10090	10090	1023
479	20250305	124000	128826300	10100	10090	10100	10090	10
480	20250305	123900	128725380	10170	10170	10170	10170	0
481	20250305	123800	128725380	10170	10170	10170	10170	0
482	20250305	123700	128725380	10170	10170	10170	10170	0
483	20250305	123600	128725380	10170	10170	10170	10170	0
484	20250305	123500	128725380	10170	10170	10170	10170	0
485	20250305	123400	128725380	10170	10170	10170	10170	1
486	20250305	123300	128715210	10180	10180	10180	10180	0
487	20250305	123200	128715210	10180	10180	10180	10180	0
488	20250305	123100	128715210	10180	10180	10180	10180	0
489	20250305	123000	128715210	10180	10180	10180	10180	0
490	20250305	122900	128715210	10180	10080	10180	10080	980
491	20250305	122800	118832820	10170	10170	10170	10170	0
492	20250305	122700	118832820	10170	10170	10170	10170	0
493	20250305	122600	118832820	10170	10170	10170	10170	0
494	20250305	122500	118832820	10170	10170	10170	10170	0
495	20250305	122400	118832820	10170	10170	10170	10170	1
496	20250305	122300	118822650	10070	10160	10160	10070	1000
497	20250305	122200	108723620	10170	10170	10170	10170	0
498	20250305	122100	108723620	10170	10170	10170	10170	23
499	20250305	122000	108489710	10180	10180	10180	10180	0
500	20250305	121900	108489710	10180	10180	10180	10180	0
501	20250305	121800	108489710	10180	10180	10180	10180	0
502	20250305	121700	108489710	10180	10180	10180	10180	0
503	20250305	121600	108489710	10180	10180	10180	10180	1
504	20250305	121500	108479530	10150	10150	10150	10150	0
505	20250305	121400	108479530	10150	10150	10150	10150	116
506	20250305	121300	107302130	10150	10150	10150	10150	0
507	20250305	121200	107302130	10150	10150	10150	10150	0
508	20250305	121100	107302130	10150	10150	10150	10150	0
509	20250305	121000	107302130	10150	10150	10150	10150	1
510	20250305	120900	107291980	10150	10150	10150	10150	0
511	20250305	120800	107291980	10150	10150	10150	10150	78
512	20250305	120700	106500280	10080	10080	10080	10080	0
513	20250305	120600	106500280	10080	10080	10080	10080	0
514	20250305	120500	106500280	10080	10080	10080	10080	4
515	20250305	120400	106459960	10150	10150	10150	10150	0
516	20250305	120300	106459960	10150	10050	10150	10050	2689
517	20250305	120200	79356550	10050	10040	10050	10030	66
518	20250305	120100	78694050	10050	10050	10050	10050	0
519	20250305	120000	78694050	10050	10050	10050	10050	0
520	20250305	115900	78694050	10050	10050	10050	10050	0
521	20250305	115800	78694050	10050	10050	10050	10050	0
522	20250305	115700	78694050	10050	10050	10050	10050	0
523	20250305	115600	78694050	10050	10050	10050	10050	0
524	20250305	115500	78694050	10050	10050	10050	10050	0
525	20250305	115400	78694050	10050	10040	10050	10040	11
526	20250305	115300	78583600	10050	10050	10050	10050	0
527	20250305	115200	78583600	10050	10050	10050	10050	0
528	20250305	115100	78583600	10050	10050	10050	10050	0
529	20250305	115000	78583600	10050	10050	10050	10050	0
530	20250305	114900	78583600	10050	10050	10050	10050	0
531	20250305	114800	78583600	10050	10050	10050	10050	0
532	20250305	114700	78583600	10050	10050	10050	10050	0
533	20250305	114600	78583600	10050	10050	10050	10050	43
534	20250305	114500	78151450	10050	10050	10050	10050	0
535	20250305	114400	78151450	10050	10050	10050	10050	1
536	20250305	114300	78141400	10040	10040	10040	10040	0
537	20250305	114200	78141400	10040	10040	10040	10040	0
538	20250305	114100	78141400	10040	10040	10040	10040	0
539	20250305	114000	78141400	10040	10040	10040	10040	0
540	20250305	113900	78141400	10040	10040	10040	10040	0
541	20250305	113800	78141400	10040	10030	10040	10030	503
542	20250305	113700	73091370	10030	10030	10030	10030	0
543	20250305	113600	73091370	10030	10030	10030	10030	0
544	20250305	113500	73091370	10030	10030	10030	10030	0
545	20250305	113400	73091370	10030	10030	10030	10030	0
546	20250305	113300	73091370	10030	10030	10030	10030	0
547	20250305	113200	73091370	10030	10030	10030	10030	0
548	20250305	113100	73091370	10030	10030	10030	10030	0
549	20250305	113000	73091370	10030	10030	10030	10030	0
550	20250305	112900	73091370	10030	10030	10030	10030	1
551	20250305	112800	73081340	10000	10000	10000	10000	1000
552	20250305	112700	63081340	10040	10040	10040	10040	0
553	20250305	112600	63081340	10040	10040	10040	10040	0
554	20250305	112500	63081340	10040	10040	10040	10040	0
555	20250305	112400	63081340	10040	10040	10040	10040	0
556	20250305	112300	63081340	10040	10040	10040	10040	0
557	20250305	112200	63081340	10040	10040	10040	10040	0
558	20250305	112100	63081340	10040	10040	10040	10040	0
559	20250305	112000	63081340	10040	10040	10040	10040	0
560	20250305	111900	63081340	10040	10040	10040	10040	0
561	20250305	111800	63081340	10040	10040	10040	10040	0
562	20250305	111700	63081340	10040	10040	10040	10040	0
563	20250305	111600	63081340	10040	10040	10040	10040	0
564	20250305	111500	63081340	10040	10040	10040	10040	0
565	20250305	111400	63081340	10040	10040	10040	10040	0
566	20250305	111300	63081340	10040	10040	10040	10040	0
567	20250305	111200	63081340	10040	10040	10040	10040	83
568	20250305	111100	62248020	10030	10030	10030	10030	0
569	20250305	111000	62248020	10030	10030	10030	10030	0
570	20250305	110900	62248020	10030	10030	10030	10030	0
571	20250305	110800	62248020	10030	10030	10030	10030	0
572	20250305	110700	62248020	10030	10030	10030	10030	10
573	20250305	110600	62147720	10040	10040	10040	10040	0
574	20250305	110500	62147720	10040	10040	10040	10040	2
575	20250305	110400	62127640	10040	10040	10040	10040	0
576	20250305	110300	62127640	10040	10040	10040	10040	0
577	20250305	110200	62127640	10040	10040	10040	10040	0
578	20250305	110100	62127640	10040	10040	10040	10040	3
579	20250305	110000	62097520	10040	10040	10040	10040	0
580	20250305	105900	62097520	10040	10040	10040	10040	0
581	20250305	105800	62097520	10040	10040	10040	10040	0
582	20250305	105700	62097520	10040	10040	10040	10040	0
583	20250305	105600	62097520	10040	10040	10040	10040	29
584	20250305	105500	61806360	10040	10040	10040	10040	0
585	20250305	105400	61806360	10040	10030	10040	10030	501
586	20250305	105300	56777270	9970	9970	9970	9970	0
587	20250305	105200	56777270	9970	9970	9970	9970	0
588	20250305	105100	56777270	9970	9970	9970	9970	0
589	20250305	105000	56777270	9970	9970	9970	9970	0
590	20250305	104900	56777270	9970	9970	9970	9970	0
591	20250305	104800	56777270	9970	9970	9970	9970	0
592	20250305	104700	56777270	9970	9970	9970	9970	0
593	20250305	104600	56777270	9970	9970	9970	9970	0
594	20250305	104500	56777270	9970	9970	9970	9970	0
595	20250305	104400	56777270	9970	9970	9970	9970	0
596	20250305	104300	56777270	9970	9970	9970	9970	1
597	20250305	104200	56767300	10030	10030	10030	10030	0
598	20250305	104100	56767300	10030	10030	10030	10030	103
599	20250305	104000	55734210	10030	10030	10030	10030	0
600	20250305	103900	55734210	10030	10030	10030	10030	0
601	20250305	103800	55734210	10030	10030	10030	10030	13
602	20250305	103700	55603820	10030	10030	10030	10030	0
603	20250305	103600	55603820	10030	10030	10030	10030	0
604	20250305	103500	55603820	10030	10030	10030	10030	0
605	20250305	103400	55603820	10030	10030	10030	10030	21
606	20250305	103300	55393190	10030	10030	10030	10030	0
607	20250305	103200	55393190	10030	10030	10030	10030	0
608	20250305	103100	55393190	10030	10030	10030	10030	0
609	20250305	103000	55393190	10030	10030	10030	10030	0
610	20250305	102900	55393190	10030	10030	10030	10030	0
611	20250305	102800	55393190	10030	10030	10030	10030	15
612	20250305	102700	55242740	10030	10030	10030	10030	1
613	20250305	102600	55232710	10030	10030	10030	10030	0
614	20250305	102500	55232710	10030	10030	10030	10030	0
615	20250305	102400	55232710	10030	10030	10030	10030	0
616	20250305	102300	55232710	10030	10030	10030	10030	0
617	20250305	102200	55232710	10030	10030	10030	10030	0
618	20250305	102100	55232710	10030	10030	10030	10030	0
619	20250305	102000	55232710	10030	10030	10030	10030	0
620	20250305	101900	55232710	10030	10030	10030	10030	0
621	20250305	101800	55232710	10030	10030	10030	10030	26
622	20250305	101700	54971930	10030	10030	10030	10030	0
623	20250305	101600	54971930	10030	10030	10030	10030	0
624	20250305	101500	54971930	10030	10030	10030	10030	0
625	20250305	101400	54971930	10030	10000	10030	10000	434
626	20250305	101300	50623300	10000	10000	10000	10000	0
627	20250305	101200	50623300	10000	10000	10000	10000	0
628	20250305	101100	50623300	10000	10000	10000	10000	0
629	20250305	101000	50623300	10000	10010	10010	10000	5
630	20250305	100900	50573280	10010	10010	10010	10010	21
631	20250305	100800	50363070	10010	10010	10010	10010	0
632	20250305	100700	50363070	10010	10010	10010	10010	1
633	20250305	100600	50353060	9970	9970	9970	9970	1
634	20250305	100500	50343090	10020	10020	10020	10020	15
635	20250305	100400	50192790	10020	10020	10020	10020	0
636	20250305	100300	50192790	10020	10020	10020	10020	0
637	20250305	100200	50192790	10020	10020	10020	10020	0
638	20250305	100100	50192790	10020	10020	10020	10020	0
639	20250305	100000	50192790	10020	10020	10020	10020	0
640	20250305	095900	50192790	10020	10020	10020	10020	1
641	20250305	095800	50182770	10020	10020	10020	10020	0
642	20250305	095700	50182770	10020	10020	10020	10020	6
643	20250305	095600	50122650	10020	10020	10020	10020	0
644	20250305	095500	50122650	10020	10020	10020	10020	0
645	20250305	095400	50122650	10020	10020	10020	10020	18
646	20250305	095300	49942290	10010	10010	10010	10010	2
647	20250305	095200	49922270	10000	10000	10000	10000	0
648	20250305	095100	49922270	10000	10000	10000	10000	1
649	20250305	095000	49912270	10010	10010	10010	10010	0
650	20250305	094900	49912270	10010	10010	10010	10010	0
651	20250305	094800	49912270	10010	10010	10010	10010	10
652	20250305	094700	49812170	9940	9940	9940	9940	10
653	20250305	094600	49712770	10000	10000	10000	10000	0
654	20250305	094500	49712770	10000	10020	10020	10000	360
655	20250305	094400	46112690	10010	10010	10010	10010	0
656	20250305	094300	46112690	10010	10000	10010	10000	465
657	20250305	094200	41462670	9990	9990	9990	9990	0
658	20250305	094100	41462670	9990	9990	9990	9990	1
659	20250305	094000	41452680	9990	9990	9990	9990	32
660	20250305	093900	41133000	9990	9990	9990	9990	3
661	20250305	093800	41103030	9920	9920	9920	9920	15
662	20250305	093700	40954230	10000	10000	10000	10000	0
663	20250305	093600	40954230	10000	9990	10000	9990	16
664	20250305	093500	40794360	10000	10000	10000	10000	0
665	20250305	093400	40794360	10000	9980	10000	9980	549
666	20250305	093300	35306620	9890	9960	9960	9890	1080
667	20250305	093200	24605310	10020	10020	10020	10020	59
668	20250305	093100	24014130	10020	10020	10020	10020	0
669	20250305	093000	24014130	10020	10020	10020	10020	292
670	20250305	092900	21088290	10020	9990	10020	9990	1011
671	20250305	092800	10959270	10020	10020	10020	10020	0
672	20250305	092700	10959270	10020	10020	10020	10020	0
673	20250305	092600	10959270	10020	10020	10020	10020	0
674	20250305	092500	10959270	10020	10020	10020	10020	0
675	20250305	092400	10959270	10020	10020	10020	10020	0
676	20250305	092300	10959270	10020	10020	10020	10020	0
677	20250305	092200	10959270	10020	10020	10020	10020	0
678	20250305	092100	10959270	10020	9940	10020	9940	25
679	20250305	092000	10710050	10060	10060	10060	10060	0
680	20250305	091900	10710050	10060	10060	10060	10060	0
681	20250305	091800	10710050	10060	10060	10060	10060	0
682	20250305	091700	10710050	10060	10060	10060	10060	3
683	20250305	091600	10679870	9990	10010	10010	9990	158
684	20250305	091500	9101140	10090	10090	10090	10090	0
685	20250305	091400	9101140	10090	10090	10090	10090	0
686	20250305	091300	9101140	10090	10050	10090	10050	17
687	20250305	091200	8930250	10050	10050	10050	10050	1
688	20250305	091100	8920200	10000	10000	10000	10000	100
689	20250305	091000	7920200	9970	9940	9970	9940	373
690	20250305	090900	4209900	9960	9880	9960	9880	139
691	20250305	090800	2828840	9940	9940	9940	9940	0
692	20250305	090700	2828840	9940	9940	9950	9940	41
693	20250305	090600	2421290	9900	9940	9940	9900	201
694	20250305	090500	427190	9940	9940	9940	9940	14
695	20250305	090400	288030	9940	9940	9940	9940	0
696	20250305	090300	288030	9940	9940	9940	9940	0
697	20250305	090200	288030	9940	9940	9940	9940	2
698	20250305	090100	268150	9940	9930	9940	9930	24
699	20250305	090000	29820	9940	9940	9940	9940	3