KissMeData/223250/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205400	416680845	3000	3000	3000	3000	636
3	20250305	205300	416680845	3000	3000	3000	3000	0
4	20250305	205200	416680845	3000	3000	3000	3000	0
5	20250305	205100	416680845	3000	3000	3000	3000	0
6	20250305	205000	416680845	3000	3000	3000	3000	0
7	20250305	204900	416680845	3000	3000	3000	3000	0
8	20250305	204800	416680845	3000	3000	3000	3000	0
9	20250305	204700	416680845	3000	3000	3000	3000	0
10	20250305	204600	416680845	3000	3000	3000	3000	0
11	20250305	204500	416680845	3000	3000	3000	3000	0
12	20250305	204400	416680845	3000	3000	3000	3000	0
13	20250305	204300	416680845	3000	3000	3000	3000	0
14	20250305	204200	416680845	3000	3000	3000	3000	0
15	20250305	204100	416680845	3000	3000	3000	3000	0
16	20250305	204000	416680845	3000	3000	3000	3000	0
17	20250305	203900	416680845	3000	3000	3000	3000	0
18	20250305	203800	416680845	3000	3000	3000	3000	0
19	20250305	203700	416680845	3000	3000	3000	3000	0
20	20250305	203600	416680845	3000	3000	3000	3000	0
21	20250305	203500	416680845	3000	3000	3000	3000	0
22	20250305	203400	416680845	3000	3000	3000	3000	0
23	20250305	203300	416680845	3000	3000	3000	3000	0
24	20250305	203200	416680845	3000	3000	3000	3000	0
25	20250305	203100	416680845	3000	3000	3000	3000	0
26	20250305	203000	416680845	3000	3000	3000	3000	0
27	20250305	202900	416680845	3000	3000	3000	3000	0
28	20250305	202800	416680845	3000	3000	3000	3000	0
29	20250305	202700	416680845	3000	3000	3000	3000	0
30	20250305	202600	416680845	3000	3000	3000	3000	0
31	20250305	202500	416680845	3000	3000	3000	3000	0
32	20250305	202400	416680845	3000	3000	3000	3000	636
33	20250305	202300	416680845	3000	3000	3000	3000	0
34	20250305	202200	416680845	3000	3000	3000	3000	0
35	20250305	202100	416680845	3000	3000	3000	3000	0
36	20250305	202000	416680845	3000	3000	3000	3000	0
37	20250305	201900	416680845	3000	3000	3000	3000	0
38	20250305	201800	416680845	3000	3000	3000	3000	0
39	20250305	201700	416680845	3000	3000	3000	3000	0
40	20250305	201600	416680845	3000	3000	3000	3000	0
41	20250305	201500	416680845	3000	3000	3000	3000	0
42	20250305	201400	416680845	3000	3000	3000	3000	0
43	20250305	201300	416680845	3000	3000	3000	3000	0
44	20250305	201200	416680845	3000	3000	3000	3000	0
45	20250305	201100	416680845	3000	3000	3000	3000	0
46	20250305	201000	416680845	3000	3000	3000	3000	0
47	20250305	200900	416680845	3000	3000	3000	3000	0
48	20250305	200800	416680845	3000	3000	3000	3000	0
49	20250305	200700	416680845	3000	3000	3000	3000	0
50	20250305	200600	416680845	3000	3000	3000	3000	0
51	20250305	200500	416680845	3000	3000	3000	3000	0
52	20250305	200400	416680845	3000	3000	3000	3000	0
53	20250305	200300	416680845	3000	3000	3000	3000	0
54	20250305	200200	416680845	3000	3000	3000	3000	0
55	20250305	200100	416680845	3000	3000	3000	3000	0
56	20250305	200000	416680845	3000	3000	3000	3000	0
57	20250305	195900	416680845	3000	3000	3000	3000	0
58	20250305	195800	416680845	3000	3000	3000	3000	0
59	20250305	195700	416680845	3000	3000	3000	3000	0
60	20250305	195600	416680845	3000	3000	3000	3000	0
61	20250305	195500	416680845	3000	3000	3000	3000	0
62	20250305	195400	416680845	3000	3000	3000	3000	636
63	20250305	195300	416680845	3000	3000	3000	3000	0
64	20250305	195200	416680845	3000	3000	3000	3000	0
65	20250305	195100	416680845	3000	3000	3000	3000	0
66	20250305	195000	416680845	3000	3000	3000	3000	0
67	20250305	194900	416680845	3000	3000	3000	3000	0
68	20250305	194800	416680845	3000	3000	3000	3000	0
69	20250305	194700	416680845	3000	3000	3000	3000	0
70	20250305	194600	416680845	3000	3000	3000	3000	0
71	20250305	194500	416680845	3000	3000	3000	3000	0
72	20250305	194400	416680845	3000	3000	3000	3000	0
73	20250305	194300	416680845	3000	3000	3000	3000	0
74	20250305	194200	416680845	3000	3000	3000	3000	0
75	20250305	194100	416680845	3000	3000	3000	3000	0
76	20250305	194000	416680845	3000	3000	3000	3000	0
77	20250305	193900	416680845	3000	3000	3000	3000	0
78	20250305	193800	416680845	3000	3000	3000	3000	0
79	20250305	193700	416680845	3000	3000	3000	3000	0
80	20250305	193600	416680845	3000	3000	3000	3000	0
81	20250305	193500	416680845	3000	3000	3000	3000	0
82	20250305	193400	416680845	3000	3000	3000	3000	0
83	20250305	193300	416680845	3000	3000	3000	3000	0
84	20250305	193200	416680845	3000	3000	3000	3000	0
85	20250305	193100	416680845	3000	3000	3000	3000	0
86	20250305	193000	416680845	3000	3000	3000	3000	0
87	20250305	192900	416680845	3000	3000	3000	3000	0
88	20250305	192800	416680845	3000	3000	3000	3000	0
89	20250305	192700	416680845	3000	3000	3000	3000	0
90	20250305	192600	416680845	3000	3000	3000	3000	0
91	20250305	192500	416680845	3000	3000	3000	3000	0
92	20250305	192400	416680845	3000	3000	3000	3000	636
93	20250305	192300	416680845	3000	3000	3000	3000	0
94	20250305	192200	416680845	3000	3000	3000	3000	0
95	20250305	192100	416680845	3000	3000	3000	3000	0
96	20250305	192000	416680845	3000	3000	3000	3000	0
97	20250305	191900	416680845	3000	3000	3000	3000	0
98	20250305	191800	416680845	3000	3000	3000	3000	0
99	20250305	191700	416680845	3000	3000	3000	3000	0
100	20250305	191600	416680845	3000	3000	3000	3000	0
101	20250305	191500	416680845	3000	3000	3000	3000	0
102	20250305	191400	416680845	3000	3000	3000	3000	0
103	20250305	191300	416680845	3000	3000	3000	3000	0
104	20250305	191200	416680845	3000	3000	3000	3000	0
105	20250305	191100	416680845	3000	3000	3000	3000	0
106	20250305	191000	416680845	3000	3000	3000	3000	0
107	20250305	190900	416680845	3000	3000	3000	3000	0
108	20250305	190800	416680845	3000	3000	3000	3000	0
109	20250305	190700	416680845	3000	3000	3000	3000	0
110	20250305	190600	416680845	3000	3000	3000	3000	0
111	20250305	190500	416680845	3000	3000	3000	3000	0
112	20250305	190400	416680845	3000	3000	3000	3000	0
113	20250305	190300	416680845	3000	3000	3000	3000	0
114	20250305	190200	416680845	3000	3000	3000	3000	0
115	20250305	190100	416680845	3000	3000	3000	3000	0
116	20250305	190000	416680845	3000	3000	3000	3000	0
117	20250305	185900	416680845	3000	3000	3000	3000	0
118	20250305	185800	416680845	3000	3000	3000	3000	0
119	20250305	185700	416680845	3000	3000	3000	3000	0
120	20250305	185600	416680845	3000	3000	3000	3000	0
121	20250305	185500	416680845	3000	3000	3000	3000	0
122	20250305	185400	416680845	3000	3000	3000	3000	636
123	20250305	185300	416680845	3000	3000	3000	3000	0
124	20250305	185200	416680845	3000	3000	3000	3000	0
125	20250305	185100	416680845	3000	3000	3000	3000	0
126	20250305	185000	416680845	3000	3000	3000	3000	0
127	20250305	184900	416680845	3000	3000	3000	3000	0
128	20250305	184800	416680845	3000	3000	3000	3000	0
129	20250305	184700	416680845	3000	3000	3000	3000	0
130	20250305	184600	416680845	3000	3000	3000	3000	0
131	20250305	184500	416680845	3000	3000	3000	3000	0
132	20250305	184400	416680845	3000	3000	3000	3000	0
133	20250305	184300	416680845	3000	3000	3000	3000	0
134	20250305	184200	416680845	3000	3000	3000	3000	0
135	20250305	184100	416680845	3000	3000	3000	3000	0
136	20250305	184000	416680845	3000	3000	3000	3000	0
137	20250305	183900	416680845	3000	3000	3000	3000	0
138	20250305	183800	416680845	3000	3000	3000	3000	0
139	20250305	183700	416680845	3000	3000	3000	3000	0
140	20250305	183600	416680845	3000	3000	3000	3000	0
141	20250305	183500	416680845	3000	3000	3000	3000	0
142	20250305	183400	416680845	3000	3000	3000	3000	0
143	20250305	183300	416680845	3000	3000	3000	3000	0
144	20250305	183200	416680845	3000	3000	3000	3000	0
145	20250305	183100	416680845	3000	3000	3000	3000	0
146	20250305	183000	416680845	3000	3000	3000	3000	0
147	20250305	182900	416680845	3000	3000	3000	3000	0
148	20250305	182800	416680845	3000	3000	3000	3000	0
149	20250305	182700	416680845	3000	3000	3000	3000	0
150	20250305	182600	416680845	3000	3000	3000	3000	0
151	20250305	182500	416680845	3000	3000	3000	3000	0
152	20250305	182400	416680845	3000	3000	3000	3000	636
153	20250305	182300	416680845	3000	3000	3000	3000	0
154	20250305	182200	416680845	3000	3000	3000	3000	0
155	20250305	182100	416680845	3000	3000	3000	3000	0
156	20250305	182000	416680845	3000	3000	3000	3000	0
157	20250305	181900	416680845	3000	3000	3000	3000	0
158	20250305	181800	416680845	3000	3000	3000	3000	0
159	20250305	181700	416680845	3000	3000	3000	3000	0
160	20250305	181600	416680845	3000	3000	3000	3000	0
161	20250305	181500	416680845	3000	3000	3000	3000	0
162	20250305	181400	416680845	3000	3000	3000	3000	0
163	20250305	181300	416680845	3000	3000	3000	3000	0
164	20250305	181200	416680845	3000	3000	3000	3000	0
165	20250305	181100	416680845	3000	3000	3000	3000	0
166	20250305	181000	416680845	3000	3000	3000	3000	0
167	20250305	180900	416680845	3000	3000	3000	3000	0
168	20250305	180800	416680845	3000	3000	3000	3000	0
169	20250305	180700	416680845	3000	3000	3000	3000	0
170	20250305	180600	416680845	3000	3000	3000	3000	0
171	20250305	180500	416680845	3000	3000	3000	3000	0
172	20250305	180400	416680845	3000	3000	3000	3000	0
173	20250305	180300	416680845	3000	3000	3000	3000	0
174	20250305	180200	416680845	3000	3000	3000	3000	0
175	20250305	180100	416680845	3000	3000	3000	3000	0
176	20250305	180000	416680845	3000	3000	3000	3000	0
177	20250305	175900	416680845	3000	3000	3000	3000	0
178	20250305	175800	416680845	3000	3000	3000	3000	0
179	20250305	175700	416680845	3000	3000	3000	3000	0
180	20250305	175600	416680845	3000	3000	3000	3000	0
181	20250305	175500	416680845	3000	3000	3000	3000	0
182	20250305	175400	416680845	3000	3000	3000	3000	636
183	20250305	175300	416680845	3000	3000	3000	3000	0
184	20250305	175200	416680845	3000	3000	3000	3000	0
185	20250305	175100	416680845	3000	3000	3000	3000	0
186	20250305	175000	416680845	3000	3000	3000	3000	0
187	20250305	174900	416680845	3000	3000	3000	3000	0
188	20250305	174800	416680845	3000	3000	3000	3000	0
189	20250305	174700	416680845	3000	3000	3000	3000	0
190	20250305	174600	416680845	3000	3000	3000	3000	0
191	20250305	174500	416680845	3000	3000	3000	3000	0
192	20250305	174400	416680845	3000	3000	3000	3000	0
193	20250305	174300	416680845	3000	3000	3000	3000	0
194	20250305	174200	416680845	3000	3000	3000	3000	0
195	20250305	174100	416680845	3000	3000	3000	3000	0
196	20250305	174000	416680845	3000	3000	3000	3000	0
197	20250305	173900	416680845	3000	3000	3000	3000	0
198	20250305	173800	416680845	3000	3000	3000	3000	0
199	20250305	173700	416680845	3000	3000	3000	3000	0
200	20250305	173600	416680845	3000	3000	3000	3000	0
201	20250305	173500	416680845	3000	3000	3000	3000	0
202	20250305	173400	416680845	3000	3000	3000	3000	0
203	20250305	173300	416680845	3000	3000	3000	3000	0
204	20250305	173200	416680845	3000	3000	3000	3000	0
205	20250305	173100	416680845	3000	3000	3000	3000	0
206	20250305	173000	416680845	3000	3000	3000	3000	0
207	20250305	172900	416680845	3000	3000	3000	3000	0
208	20250305	172800	416680845	3000	3000	3000	3000	0
209	20250305	172700	416680845	3000	3000	3000	3000	0
210	20250305	172600	416680845	3000	3000	3000	3000	0
211	20250305	172500	416680845	3000	3000	3000	3000	0
212	20250305	172400	416680845	3000	3000	3000	3000	636
213	20250305	172300	416680845	3000	3000	3000	3000	0
214	20250305	172200	416680845	3000	3000	3000	3000	0
215	20250305	172100	416680845	3000	3000	3000	3000	0
216	20250305	172000	416680845	3000	3000	3000	3000	0
217	20250305	171900	416680845	3000	3000	3000	3000	0
218	20250305	171800	416680845	3000	3000	3000	3000	0
219	20250305	171700	416680845	3000	3000	3000	3000	0
220	20250305	171600	416680845	3000	3000	3000	3000	0
221	20250305	171500	416680845	3000	3000	3000	3000	0
222	20250305	171400	416680845	3000	3000	3000	3000	0
223	20250305	171300	416680845	3000	3000	3000	3000	0
224	20250305	171200	416680845	3000	3000	3000	3000	0
225	20250305	171100	416680845	3000	3000	3000	3000	0
226	20250305	171000	416680845	3000	3000	3000	3000	0
227	20250305	170900	416680845	3000	3000	3000	3000	0
228	20250305	170800	416680845	3000	3000	3000	3000	0
229	20250305	170700	416680845	3000	3000	3000	3000	0
230	20250305	170600	416680845	3000	3000	3000	3000	0
231	20250305	170500	416680845	3000	3000	3000	3000	0
232	20250305	170400	416680845	3000	3000	3000	3000	0
233	20250305	170300	416680845	3000	3000	3000	3000	0
234	20250305	170200	416680845	3000	3000	3000	3000	0
235	20250305	170100	416680845	3000	3000	3000	3000	0
236	20250305	170000	416680845	3000	3000	3000	3000	0
237	20250305	165900	416680845	3000	3000	3000	3000	0
238	20250305	165800	416680845	3000	3000	3000	3000	0
239	20250305	165700	416680845	3000	3000	3000	3000	0
240	20250305	165600	416680845	3000	3000	3000	3000	0
241	20250305	165500	416680845	3000	3000	3000	3000	0
242	20250305	165400	416680845	3000	3000	3000	3000	636
243	20250305	165300	416680845	3000	3000	3000	3000	0
244	20250305	165200	416680845	3000	3000	3000	3000	0
245	20250305	165100	416680845	3000	3000	3000	3000	0
246	20250305	165000	416680845	3000	3000	3000	3000	0
247	20250305	164900	416680845	3000	3000	3000	3000	0
248	20250305	164800	416680845	3000	3000	3000	3000	0
249	20250305	164700	416680845	3000	3000	3000	3000	0
250	20250305	164600	416680845	3000	3000	3000	3000	0
251	20250305	164500	416680845	3000	3000	3000	3000	0
252	20250305	164400	416680845	3000	3000	3000	3000	0
253	20250305	164300	416680845	3000	3000	3000	3000	0
254	20250305	164200	416680845	3000	3000	3000	3000	0
255	20250305	164100	416680845	3000	3000	3000	3000	0
256	20250305	164000	416680845	3000	3000	3000	3000	0
257	20250305	163900	416680845	3000	3000	3000	3000	0
258	20250305	163800	416680845	3000	3000	3000	3000	0
259	20250305	163700	416680845	3000	3000	3000	3000	0
260	20250305	163600	416680845	3000	3000	3000	3000	0
261	20250305	163500	416680845	3000	3000	3000	3000	0
262	20250305	163400	416680845	3000	3000	3000	3000	0
263	20250305	163300	416680845	3000	3000	3000	3000	0
264	20250305	163200	416680845	3000	3000	3000	3000	0
265	20250305	163100	416680845	3000	3000	3000	3000	0
266	20250305	163000	416680845	3000	3000	3000	3000	0
267	20250305	162900	416680845	3000	3000	3000	3000	0
268	20250305	162800	416680845	3000	3000	3000	3000	0
269	20250305	162700	416680845	3000	3000	3000	3000	0
270	20250305	162600	416680845	3000	3000	3000	3000	0
271	20250305	162500	416680845	3000	3000	3000	3000	0
272	20250305	162400	416680845	3000	3000	3000	3000	636
273	20250305	162300	416680845	3000	3000	3000	3000	0
274	20250305	162200	416680845	3000	3000	3000	3000	0
275	20250305	162100	416680845	3000	3000	3000	3000	0
276	20250305	162000	416680845	3000	3000	3000	3000	0
277	20250305	161900	416680845	3000	3000	3000	3000	0
278	20250305	161800	416680845	3000	3000	3000	3000	0
279	20250305	161700	416680845	3000	3000	3000	3000	0
280	20250305	161600	416680845	3000	3000	3000	3000	0
281	20250305	161500	416680845	3000	3000	3000	3000	0
282	20250305	161400	416680845	3000	3000	3000	3000	0
283	20250305	161300	416680845	3000	3000	3000	3000	0
284	20250305	161200	416680845	3000	3000	3000	3000	0
285	20250305	161100	416680845	3000	3000	3000	3000	0
286	20250305	161000	416680845	3000	3000	3000	3000	0
287	20250305	160900	416680845	3000	3000	3000	3000	0
288	20250305	160800	416680845	3000	3000	3000	3000	0
289	20250305	160700	416680845	3000	3000	3000	3000	0
290	20250305	160600	416680845	3000	3000	3000	3000	0
291	20250305	160500	416680845	3000	3000	3000	3000	0
292	20250305	160400	416680845	3000	3000	3000	3000	0
293	20250305	160300	416680845	3000	3000	3000	3000	0
294	20250305	160200	416680845	3000	3000	3000	3000	0
295	20250305	160100	416680845	3000	3000	3000	3000	0
296	20250305	160000	416680845	3000	3000	3000	3000	0
297	20250305	155900	416680845	3000	3000	3000	3000	0
298	20250305	155800	416680845	3000	3000	3000	3000	0
299	20250305	155700	416680845	3000	3000	3000	3000	0
300	20250305	155600	416680845	3000	3000	3000	3000	0
301	20250305	155500	416680845	3000	3000	3000	3000	0
302	20250305	155400	416680845	3000	3000	3000	3000	636
303	20250305	155300	416680845	3000	3000	3000	3000	0
304	20250305	155200	416680845	3000	3000	3000	3000	0
305	20250305	155100	416680845	3000	3000	3000	3000	0
306	20250305	155000	416680845	3000	3000	3000	3000	0
307	20250305	154900	416680845	3000	3000	3000	3000	0
308	20250305	154800	416680845	3000	3000	3000	3000	0
309	20250305	154700	416680845	3000	3000	3000	3000	0
310	20250305	154600	416680845	3000	3000	3000	3000	0
311	20250305	154500	416680845	3000	3000	3000	3000	0
312	20250305	154400	416680845	3000	3000	3000	3000	0
313	20250305	154300	416680845	3000	3000	3000	3000	0
314	20250305	154200	416680845	3000	3000	3000	3000	0
315	20250305	154100	416680845	3000	3000	3000	3000	0
316	20250305	154000	416680845	3000	3000	3000	3000	0
317	20250305	153900	416680845	3000	3000	3000	3000	0
318	20250305	153800	416680845	3000	3000	3000	3000	0
319	20250305	153700	416680845	3000	3000	3000	3000	0
320	20250305	153600	416680845	3000	3000	3000	3000	0
321	20250305	153500	416680845	3000	3000	3000	3000	0
322	20250305	153400	416680845	3000	3000	3000	3000	0
323	20250305	153300	416680845	3000	3000	3000	3000	0
324	20250305	153200	416680845	3000	3000	3000	3000	0
325	20250305	153100	416680845	3000	3000	3000	3000	0
326	20250305	153000	416680845	3000	3000	3000	3000	636
327	20250305	152900	414772845	3010	3010	3010	3010	0
328	20250305	152800	414772845	3010	3010	3010	3010	0
329	20250305	152700	414772845	3010	3010	3010	3010	0
330	20250305	152600	414772845	3010	3010	3010	3010	0
331	20250305	152500	414772845	3010	3010	3010	3010	0
332	20250305	152400	414772845	3010	3010	3010	3010	0
333	20250305	152300	414772845	3010	3010	3010	3010	0
334	20250305	152200	414772845	3010	3010	3010	3010	0
335	20250305	152100	414772845	3010	3010	3010	3010	0
336	20250305	152000	414772845	3010	3010	3010	3010	0
337	20250305	151900	414772845	3010	3000	3010	3000	572
338	20250305	151800	413056805	3000	3000	3000	3000	36
339	20250305	151700	412948805	3000	3000	3000	3000	0
340	20250305	151600	412948805	3000	2985	3000	2985	167
341	20250305	151500	412449305	3000	2995	3000	2985	1243
342	20250305	151400	408736730	2995	2995	2995	2995	506
343	20250305	151300	407221260	3005	3000	3005	3000	6
344	20250305	151200	407203255	2995	2995	2995	2995	105
345	20250305	151100	406888780	2990	2990	2990	2990	320
346	20250305	151000	405931980	2990	2990	2990	2990	3
347	20250305	150900	405923010	2990	2990	2990	2990	0
348	20250305	150800	405923010	2990	2990	2990	2990	0
349	20250305	150700	405923010	2990	2990	2990	2990	49
350	20250305	150600	405776500	2985	2985	2985	2985	1
351	20250305	150500	405773515	2990	2990	2990	2990	0
352	20250305	150400	405773515	2990	2990	2990	2990	1129
353	20250305	150300	402397805	3010	3005	3010	2995	2115
354	20250305	150200	396061110	3010	3010	3010	3010	1
355	20250305	150100	396058100	3005	3005	3005	3005	0
356	20250305	150000	396058100	3005	3010	3010	3005	509
357	20250305	145900	394526055	3010	3010	3010	3010	100
358	20250305	145800	394225055	3010	3010	3010	3010	32
359	20250305	145700	394128735	3010	3015	3015	3010	40
360	20250305	145600	394008235	3015	3010	3015	3010	168
361	20250305	145500	393502545	3010	3010	3010	3010	0
362	20250305	145400	393502545	3010	3010	3010	3010	166
363	20250305	145300	393002885	3020	3010	3020	3010	1134
364	20250305	145200	389588740	3000	3000	3000	3000	100
365	20250305	145100	389288740	3005	3005	3005	3005	1440
366	20250305	145000	384961540	3005	3000	3005	3000	60
367	20250305	144900	384781535	3000	3000	3000	3000	1
368	20250305	144800	384778535	3000	3000	3000	3000	300
369	20250305	144700	383878535	3000	3005	3010	3000	927
370	20250305	144600	381093430	3005	3005	3005	3005	0
371	20250305	144500	381093430	3005	3005	3005	3005	0
372	20250305	144400	381093430	3005	3005	3005	3005	168
373	20250305	144300	380588590	3000	3000	3000	3000	59
374	20250305	144200	380411590	3005	3005	3005	3005	0
375	20250305	144100	380411590	3005	2990	3005	2990	743
376	20250305	144000	378184485	2995	2995	2995	2995	100
377	20250305	143900	377884985	2995	3000	3000	2995	128
378	20250305	143800	377500995	3000	3000	3000	3000	0
379	20250305	143700	377500995	3000	3000	3000	3000	0
380	20250305	143600	377500995	3000	3000	3000	3000	874
381	20250305	143500	374878995	3000	2995	3000	2995	994
382	20250305	143400	371898590	2995	2990	2995	2990	608
383	20250305	143300	370078165	2990	2990	2990	2990	0
384	20250305	143200	370078165	2990	2990	2990	2990	0
385	20250305	143100	370078165	2990	2985	2990	2980	235
386	20250305	143000	369377470	2990	2990	2990	2990	2
387	20250305	142900	369371490	2990	2990	2990	2990	0
388	20250305	142800	369371490	2990	2990	2990	2990	0
389	20250305	142700	369371490	2990	2990	2990	2990	3
390	20250305	142600	369362520	2985	2985	2985	2985	0
391	20250305	142500	369362520	2985	2985	2985	2985	0
392	20250305	142400	369362520	2985	2985	2985	2985	0
393	20250305	142300	369362520	2985	2985	2985	2985	100
394	20250305	142200	369064020	2990	2990	2990	2990	100
395	20250305	142100	368765020	2990	2990	2990	2990	104
396	20250305	142000	368454060	2990	2990	2990	2990	94
397	20250305	141900	368173000	2990	2990	2990	2990	1
398	20250305	141800	368170010	2985	2985	2985	2985	229
399	20250305	141700	367486445	2985	2985	2985	2985	100
400	20250305	141600	367187945	2985	2985	2985	2985	0
401	20250305	141500	367187945	2985	2985	2985	2985	394
402	20250305	141400	366011855	2985	2985	2985	2985	0
403	20250305	141300	366011855	2985	2985	2985	2985	0
404	20250305	141200	366011855	2985	2975	2985	2975	174
405	20250305	141100	365492525	2985	2985	2985	2985	0
406	20250305	141000	365492525	2985	2985	2985	2985	0
407	20250305	140900	365492525	2985	2985	2985	2985	2
408	20250305	140800	365486555	2985	2985	2985	2985	1
409	20250305	140700	365483570	2980	2980	2980	2980	0
410	20250305	140600	365483570	2980	2980	2980	2980	0
411	20250305	140500	365483570	2980	2980	2980	2980	55
412	20250305	140400	365319670	2980	2980	2980	2980	0
413	20250305	140300	365319670	2980	2980	2980	2980	0
414	20250305	140200	365319670	2980	2980	2980	2980	0
415	20250305	140100	365319670	2980	2980	2980	2980	165
416	20250305	140000	364827970	2980	2980	2980	2980	0
417	20250305	135900	364827970	2980	2980	2980	2980	0
418	20250305	135800	364827970	2980	2980	2980	2980	0
419	20250305	135700	364827970	2980	2980	2980	2980	0
420	20250305	135600	364827970	2980	2980	2980	2980	40
421	20250305	135500	364708770	2980	2980	2980	2980	20
422	20250305	135400	364649170	2980	2980	2980	2980	20
423	20250305	135300	364589570	2985	2985	2985	2985	0
424	20250305	135200	364589570	2985	2985	2985	2985	0
425	20250305	135100	364589570	2985	2985	2985	2985	0
426	20250305	135000	364589570	2985	2985	2985	2985	0
427	20250305	134900	364589570	2985	2985	2985	2985	0
428	20250305	134800	364589570	2985	2985	2985	2985	0
429	20250305	134700	364589570	2985	2985	2985	2985	0
430	20250305	134600	364589570	2985	2985	2985	2985	0
431	20250305	134500	364589570	2985	2985	2985	2985	0
432	20250305	134400	364589570	2985	2980	2985	2980	5
433	20250305	134300	364574665	2980	2980	2980	2980	181
434	20250305	134200	364035285	2980	2980	2980	2980	0
435	20250305	134100	364035285	2980	2980	2980	2980	0
436	20250305	134000	364035285	2980	2980	2980	2980	400
437	20250305	133900	362843285	2985	2985	2985	2985	1
438	20250305	133800	362840300	2980	2980	2980	2980	194
439	20250305	133700	362262180	2985	2985	2985	2985	0
440	20250305	133600	362262180	2985	2985	2985	2985	0
441	20250305	133500	362262180	2985	2980	2985	2980	140
442	20250305	133400	361844780	2980	2980	2980	2980	0
443	20250305	133300	361844780	2980	2975	2980	2975	200
444	20250305	133200	361249280	2980	2985	2985	2980	95
445	20250305	133100	360966155	2985	2985	2985	2985	400
446	20250305	133000	359772155	2985	2985	2985	2985	0
447	20250305	132900	359772155	2985	2985	2985	2985	2
448	20250305	132800	359766185	2980	2980	2980	2980	0
449	20250305	132700	359766185	2980	2980	2980	2980	0
450	20250305	132600	359766185	2980	2980	2980	2980	0
451	20250305	132500	359766185	2980	2980	2980	2980	0
452	20250305	132400	359766185	2980	2980	2980	2980	0
453	20250305	132300	359766185	2980	2980	2980	2980	0
454	20250305	132200	359766185	2980	2980	2980	2980	0
455	20250305	132100	359766185	2980	2980	2980	2980	0
456	20250305	132000	359766185	2980	2980	2980	2980	0
457	20250305	131900	359766185	2980	2980	2980	2980	0
458	20250305	131800	359766185	2980	2980	2980	2980	179
459	20250305	131700	359232765	2980	2980	2980	2980	0
460	20250305	131600	359232765	2980	2980	2980	2980	0
461	20250305	131500	359232765	2980	2980	2980	2980	0
462	20250305	131400	359232765	2980	2980	2980	2980	36
463	20250305	131300	359125485	2985	2985	2985	2985	0
464	20250305	131200	359125485	2985	2985	2985	2985	0
465	20250305	131100	359125485	2985	2980	2985	2980	368
466	20250305	131000	358028825	2980	2975	2980	2975	11
467	20250305	130900	357996095	2975	2975	2975	2975	67
468	20250305	130800	357796770	2975	2975	2975	2975	160
469	20250305	130700	357320770	2975	2975	2975	2975	0
470	20250305	130600	357320770	2975	2975	2975	2975	0
471	20250305	130500	357320770	2975	2975	2975	2975	0
472	20250305	130400	357320770	2975	2975	2975	2975	0
473	20250305	130300	357320770	2975	2975	2975	2975	1
474	20250305	130200	357317795	2975	2975	2975	2975	0
475	20250305	130100	357317795	2975	2975	2975	2975	0
476	20250305	130000	357317795	2975	2975	2975	2975	0
477	20250305	125900	357317795	2975	2975	2975	2975	0
478	20250305	125800	357317795	2975	2975	2975	2975	0
479	20250305	125700	357317795	2975	2975	2975	2975	0
480	20250305	125600	357317795	2975	2970	2975	2970	174
481	20250305	125500	356801010	2970	2970	2970	2970	0
482	20250305	125400	356801010	2970	2970	2970	2970	0
483	20250305	125300	356801010	2970	2970	2970	2970	0
484	20250305	125200	356801010	2970	2970	2970	2970	0
485	20250305	125100	356801010	2970	2970	2970	2970	0
486	20250305	125000	356801010	2970	2975	2975	2970	216
487	20250305	124900	356159050	2975	2975	2975	2975	1
488	20250305	124800	356156075	2975	2970	2975	2970	113
489	20250305	124700	355820460	2965	2965	2965	2965	309
490	20250305	124600	354904275	2965	2965	2965	2965	0
491	20250305	124500	354904275	2965	2965	2965	2965	0
492	20250305	124400	354904275	2965	2965	2965	2965	4
493	20250305	124300	354892415	2965	2965	2965	2965	7
494	20250305	124200	354871660	2955	2955	2955	2955	0
495	20250305	124100	354871660	2955	2955	2955	2955	0
496	20250305	124000	354871660	2955	2955	2955	2955	0
497	20250305	123900	354871660	2955	2955	2955	2955	1200
498	20250305	123800	351325660	2955	2960	2960	2955	100
499	20250305	123700	351029745	2960	2960	2960	2960	0
500	20250305	123600	351029745	2960	2960	2960	2960	6
501	20250305	123500	351011985	2965	2965	2965	2965	0
502	20250305	123400	351011985	2965	2965	2965	2965	0
503	20250305	123300	351011985	2965	2965	2965	2965	0
504	20250305	123200	351011985	2965	2965	2965	2965	1
505	20250305	123100	351009020	2960	2960	2960	2960	0
506	20250305	123000	351009020	2960	2960	2960	2960	10
507	20250305	122900	350979420	2955	2955	2955	2955	0
508	20250305	122800	350979420	2955	2955	2955	2955	0
509	20250305	122700	350979420	2955	2955	2955	2955	0
510	20250305	122600	350979420	2955	2955	2955	2955	0
511	20250305	122500	350979420	2955	2955	2955	2955	0
512	20250305	122400	350979420	2955	2955	2955	2955	0
513	20250305	122300	350979420	2955	2955	2955	2955	0
514	20250305	122200	350979420	2955	2955	2955	2955	0
515	20250305	122100	350979420	2955	2955	2955	2955	0
516	20250305	122000	350979420	2955	2955	2955	2955	0
517	20250305	121900	350979420	2955	2955	2955	2955	0
518	20250305	121800	350979420	2955	2955	2955	2955	0
519	20250305	121700	350979420	2955	2952	2955	2950	111
520	20250305	121600	350651720	2950	2950	2950	2950	2
521	20250305	121500	350645820	2950	2950	2950	2950	0
522	20250305	121400	350645820	2950	2950	2950	2950	0
523	20250305	121300	350645820	2950	2950	2950	2950	7
524	20250305	121200	350625170	2955	2955	2955	2955	0
525	20250305	121100	350625170	2955	2955	2955	2955	0
526	20250305	121000	350625170	2955	2955	2955	2955	0
527	20250305	120900	350625170	2955	2955	2955	2955	0
528	20250305	120800	350625170	2955	2955	2955	2955	0
529	20250305	120700	350625170	2955	2955	2955	2955	0
530	20250305	120600	350625170	2955	2955	2955	2955	100
531	20250305	120500	350329670	2955	2950	2955	2950	264
532	20250305	120400	349550370	2960	2960	2960	2960	0
533	20250305	120300	349550370	2960	2960	2960	2960	0
534	20250305	120200	349550370	2960	2960	2960	2960	0
535	20250305	120100	349550370	2960	2960	2960	2960	436
536	20250305	120000	348259810	2945	2955	2955	2945	1443
537	20250305	115900	344001985	2960	2960	2960	2960	0
538	20250305	115800	344001985	2960	2960	2960	2960	6
539	20250305	115700	343984225	2960	2960	2960	2960	0
540	20250305	115600	343984225	2960	2960	2960	2960	0
541	20250305	115500	343984225	2960	2960	2960	2960	0
542	20250305	115400	343984225	2960	2960	2960	2960	0
543	20250305	115300	343984225	2960	2960	2960	2960	1
544	20250305	115200	343981265	2960	2960	2960	2960	0
545	20250305	115100	343981265	2960	2960	2960	2960	10
546	20250305	115000	343951665	2960	2960	2960	2960	202
547	20250305	114900	343353745	2960	2960	2960	2960	0
548	20250305	114800	343353745	2960	2960	2960	2960	0
549	20250305	114700	343353745	2960	2960	2960	2960	0
550	20250305	114600	343353745	2960	2960	2960	2960	0
551	20250305	114500	343353745	2960	2960	2960	2960	0
552	20250305	114400	343353745	2960	2960	2960	2960	0
553	20250305	114300	343353745	2960	2960	2960	2960	10
554	20250305	114200	343324145	2960	2960	2960	2960	300
555	20250305	114100	342436145	2960	2960	2960	2960	5
556	20250305	114000	342421345	2950	2950	2950	2950	1
557	20250305	113900	342418395	2955	2955	2955	2955	0
558	20250305	113800	342418395	2955	2955	2955	2955	0
559	20250305	113700	342418395	2955	2955	2955	2955	0
560	20250305	113600	342418395	2955	2955	2955	2955	22
561	20250305	113500	342353385	2955	2955	2955	2955	0
562	20250305	113400	342353385	2955	2955	2955	2955	96
563	20250305	113300	342069705	2950	2955	2955	2950	415
564	20250305	113200	340843385	2955	2955	2955	2955	0
565	20250305	113100	340843385	2955	2955	2955	2955	100
566	20250305	113000	340547885	2965	2965	2965	2965	3
567	20250305	112900	340538990	2950	2965	2965	2950	3720
568	20250305	112800	329527410	2970	2970	2970	2970	0
569	20250305	112700	329527410	2970	2970	2970	2970	10
570	20250305	112600	329497710	2970	2970	2970	2970	0
571	20250305	112500	329497710	2970	2970	2970	2970	100
572	20250305	112400	329200710	2970	2970	2970	2970	0
573	20250305	112300	329200710	2970	2970	2970	2970	0
574	20250305	112200	329200710	2970	2970	2970	2970	2
575	20250305	112100	329194770	2960	2960	2960	2960	0
576	20250305	112000	329194770	2960	2960	2960	2960	0
577	20250305	111900	329194770	2960	2960	2960	2960	0
578	20250305	111800	329194770	2960	2960	2960	2960	300
579	20250305	111700	328306770	2955	2955	2955	2955	0
580	20250305	111600	328306770	2955	2955	2955	2955	0
581	20250305	111500	328306770	2955	2965	2965	2955	8
582	20250305	111400	328283120	2965	2965	2965	2965	2
583	20250305	111300	328277190	2950	2950	2950	2950	0
584	20250305	111200	328277190	2950	2950	2950	2950	0
585	20250305	111100	328277190	2950	2950	2950	2950	0
586	20250305	111000	328277190	2950	2950	2950	2950	0
587	20250305	110900	328277190	2950	2950	2950	2950	1
588	20250305	110800	328274240	2955	2955	2955	2955	60
589	20250305	110700	328096940	2955	2955	2955	2955	300
590	20250305	110600	327210440	2955	2955	2955	2955	0
591	20250305	110500	327210440	2955	2955	2955	2955	1
592	20250305	110400	327207485	2960	2965	2965	2960	3927
593	20250305	110300	315581065	2960	2960	2960	2960	0
594	20250305	110200	315581065	2960	2960	2960	2960	0
595	20250305	110100	315581065	2960	2960	2960	2960	1
596	20250305	110000	315578105	2965	2965	2965	2965	436
597	20250305	105900	314285365	2960	2960	2960	2960	0
598	20250305	105800	314285365	2960	2960	2960	2960	1
599	20250305	105700	314282405	2965	2965	2965	2965	0
600	20250305	105600	314282405	2965	2965	2965	2965	90
601	20250305	105500	314015555	2960	2960	2960	2960	0
602	20250305	105400	314015555	2960	2960	2960	2960	0
603	20250305	105300	314015555	2960	2960	2960	2960	0
604	20250305	105200	314015555	2960	2960	2960	2960	0
605	20250305	105100	314015555	2960	2960	2960	2960	0
606	20250305	105000	314015555	2960	2960	2960	2960	1
607	20250305	104900	314012595	2965	2965	2965	2965	0
608	20250305	104800	314012595	2965	2965	2965	2965	701
609	20250305	104700	311934130	2965	2960	2965	2960	115
610	20250305	104600	311593160	2965	2970	2970	2965	986
611	20250305	104500	308669170	2965	2965	2965	2965	0
612	20250305	104400	308669170	2965	2965	2965	2965	0
613	20250305	104300	308669170	2965	2965	2965	2965	0
614	20250305	104200	308669170	2965	2965	2965	2965	0
615	20250305	104100	308669170	2965	2965	2965	2965	0
616	20250305	104000	308669170	2965	2965	2965	2965	0
617	20250305	103900	308669170	2965	2970	2970	2965	673
618	20250305	103800	306672205	2975	2975	2975	2975	100
619	20250305	103700	306374705	2985	2985	2985	2985	0
620	20250305	103600	306374705	2985	2980	2985	2980	501
621	20250305	103500	304881220	2970	2975	2975	2970	101
622	20250305	103400	304580750	2970	2970	2970	2970	0
623	20250305	103300	304580750	2970	2970	2970	2970	0
624	20250305	103200	304580750	2970	2965	2970	2965	42
625	20250305	103100	304456015	2970	2965	2970	2965	101
626	20250305	103000	304156050	2960	2960	2960	2960	1
627	20250305	102900	304153090	2965	2965	2965	2965	0
628	20250305	102800	304153090	2965	2965	2965	2965	78
629	20250305	102700	303921820	2960	2960	2960	2960	1
630	20250305	102600	303918860	2970	2970	2970	2970	0
631	20250305	102500	303918860	2970	2970	2970	2970	0
632	20250305	102400	303918860	2970	2970	2970	2970	0
633	20250305	102300	303918860	2970	2970	2970	2970	20
634	20250305	102200	303859460	2965	2965	2965	2965	263
635	20250305	102100	303079665	2970	2970	2970	2970	2
636	20250305	102000	303073725	2970	2970	2970	2970	0
637	20250305	101900	303073725	2970	2970	2970	2970	0
638	20250305	101800	303073725	2970	2970	2970	2970	61
639	20250305	101700	302892555	2980	2980	2980	2980	0
640	20250305	101600	302892555	2980	2980	2980	2980	0
641	20250305	101500	302892555	2980	2980	2980	2980	0
642	20250305	101400	302892555	2980	2980	2980	2980	0
643	20250305	101300	302892555	2980	2975	2980	2975	30
644	20250305	101200	302803260	2975	2975	2975	2970	90
645	20250305	101100	302535755	2980	2975	2980	2975	20
646	20250305	101000	302476235	2975	2975	2975	2975	300
647	20250305	100900	301583735	2975	2975	2975	2975	1
648	20250305	100800	301580760	2975	2975	2975	2975	0
649	20250305	100700	301580760	2975	2970	2975	2955	535
650	20250305	100600	299991895	2970	2970	2970	2970	1
651	20250305	100500	299988925	2970	2970	2970	2970	10
652	20250305	100400	299959225	2970	2970	2970	2970	1
653	20250305	100300	299956255	2960	2965	2965	2960	199
654	20250305	100200	299367210	2965	2965	2965	2965	0
655	20250305	100100	299367210	2965	2970	2970	2965	444
656	20250305	100000	298049660	2975	2975	2975	2975	6
657	20250305	095900	298031810	2975	2970	2975	2970	707
658	20250305	095800	295931890	2970	2970	2970	2970	0
659	20250305	095700	295931890	2970	2975	2975	2970	229
660	20250305	095600	295250660	2975	2975	2975	2975	100
661	20250305	095500	294953160	2975	2975	2975	2975	0
662	20250305	095400	294953160	2975	2975	2975	2975	23
663	20250305	095300	294884735	2975	2975	2975	2975	135
664	20250305	095200	294483110	2975	2975	2975	2975	15
665	20250305	095100	294438485	2945	2960	2960	2945	600
666	20250305	095000	292663670	2980	2970	2980	2960	717
667	20250305	094900	290540060	2975	2970	2975	2970	600
668	20250305	094800	288757205	2970	2970	2970	2970	46
669	20250305	094700	288620585	2970	2970	2970	2970	0
670	20250305	094600	288620585	2970	2970	2970	2970	0
671	20250305	094500	288620585	2970	2970	2970	2970	25
672	20250305	094400	288546335	2970	2970	2970	2970	0
673	20250305	094300	288546335	2970	2970	2970	2970	0
674	20250305	094200	288546335	2970	2970	2970	2970	0
675	20250305	094100	288546335	2970	2970	2970	2970	350
676	20250305	094000	287506835	2970	2970	2970	2970	390
677	20250305	093900	286348535	2970	2960	2970	2960	914
678	20250305	093800	283635095	2955	2955	2955	2955	0
679	20250305	093700	283635095	2955	2955	2955	2955	297
680	20250305	093600	282757460	2960	2960	2960	2960	14
681	20250305	093500	282716020	2955	2955	2955	2955	49
682	20250305	093400	282571225	2960	2960	2960	2960	0
683	20250305	093300	282571225	2960	2960	2960	2960	72
684	20250305	093200	282358105	2955	2955	2955	2955	0
685	20250305	093100	282358105	2955	2955	2955	2955	0
686	20250305	093000	282358105	2955	2950	2955	2950	444
687	20250305	092900	281047705	2935	2945	2945	2935	3623
688	20250305	092800	270406855	2945	2945	2945	2945	20
689	20250305	092700	270347955	2955	2955	2955	2955	0
690	20250305	092600	270347955	2955	2945	2955	2945	3021
691	20250305	092500	261450900	2950	2955	2955	2950	213
692	20250305	092400	260822545	2955	2955	2955	2955	157
693	20250305	092300	260358610	2965	2965	2965	2965	0
694	20250305	092200	260358610	2965	2955	2965	2955	55
695	20250305	092100	260195735	2950	2950	2950	2950	0
696	20250305	092000	260195735	2950	2950	2950	2950	500
697	20250305	091900	258720735	2950	2960	2960	2950	790
698	20250305	091800	256385935	2960	2960	2960	2960	100
699	20250305	091700	256089935	2960	2960	2960	2960	120
700	20250305	091600	255734735	2965	2965	2965	2965	0
701	20250305	091500	255734735	2965	2965	2965	2965	1
702	20250305	091400	255731770	2960	2960	2960	2950	1645
703	20250305	091300	250876045	2965	2970	2975	2965	735
704	20250305	091200	248694295	2970	2960	2970	2955	2342
705	20250305	091100	241761025	2955	2955	2955	2955	15
706	20250305	091000	241716700	2960	2960	2960	2960	0
707	20250305	090900	241716700	2960	2950	2960	2950	2992
708	20250305	090800	232877965	2950	2950	2950	2950	7
709	20250305	090700	232857315	2950	2950	2950	2945	319
710	20250305	090600	231916515	2945	2945	2950	2945	678
711	20250305	090500	229919705	2950	2945	2955	2945	1513
712	20250305	090400	225457675	2950	2935	2950	2935	1664
713	20250305	090300	220562170	2940	2925	2945	2925	7231
714	20250305	090200	199358295	2930	2915	2930	2910	6762
715	20250305	090100	179631635	2915	2920	2925	2880	7837
716	20250305	090000	156904900	2880	2870	2955	2870	54630