KissMeData/351870/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	213000	389641365	9230	9230	9230	9230	1945
3	20250305	212900	389641365	9230	9230	9230	9230	0
4	20250305	212800	389641365	9230	9230	9230	9230	0
5	20250305	212700	389641365	9230	9230	9230	9230	0
6	20250305	212600	389641365	9230	9230	9230	9230	0
7	20250305	212500	389641365	9230	9230	9230	9230	0
8	20250305	212400	389641365	9230	9230	9230	9230	0
9	20250305	212300	389641365	9230	9230	9230	9230	0
10	20250305	212200	389641365	9230	9230	9230	9230	0
11	20250305	212100	389641365	9230	9230	9230	9230	0
12	20250305	212000	389641365	9230	9230	9230	9230	0
13	20250305	211900	389641365	9230	9230	9230	9230	0
14	20250305	211800	389641365	9230	9230	9230	9230	0
15	20250305	211700	389641365	9230	9230	9230	9230	0
16	20250305	211600	389641365	9230	9230	9230	9230	0
17	20250305	211500	389641365	9230	9230	9230	9230	0
18	20250305	211400	389641365	9230	9230	9230	9230	0
19	20250305	211300	389641365	9230	9230	9230	9230	0
20	20250305	211200	389641365	9230	9230	9230	9230	0
21	20250305	211100	389641365	9230	9230	9230	9230	0
22	20250305	211000	389641365	9230	9230	9230	9230	0
23	20250305	210900	389641365	9230	9230	9230	9230	0
24	20250305	210800	389641365	9230	9230	9230	9230	0
25	20250305	210700	389641365	9230	9230	9230	9230	0
26	20250305	210600	389641365	9230	9230	9230	9230	0
27	20250305	210500	389641365	9230	9230	9230	9230	0
28	20250305	210400	389641365	9230	9230	9230	9230	0
29	20250305	210300	389641365	9230	9230	9230	9230	0
30	20250305	210200	389641365	9230	9230	9230	9230	0
31	20250305	210100	389641365	9230	9230	9230	9230	0
32	20250305	210000	389641365	9230	9230	9230	9230	1945
33	20250305	205900	389641365	9230	9230	9230	9230	0
34	20250305	205800	389641365	9230	9230	9230	9230	0
35	20250305	205700	389641365	9230	9230	9230	9230	0
36	20250305	205600	389641365	9230	9230	9230	9230	0
37	20250305	205500	389641365	9230	9230	9230	9230	0
38	20250305	205400	389641365	9230	9230	9230	9230	0
39	20250305	205300	389641365	9230	9230	9230	9230	0
40	20250305	205200	389641365	9230	9230	9230	9230	0
41	20250305	205100	389641365	9230	9230	9230	9230	0
42	20250305	205000	389641365	9230	9230	9230	9230	0
43	20250305	204900	389641365	9230	9230	9230	9230	0
44	20250305	204800	389641365	9230	9230	9230	9230	0
45	20250305	204700	389641365	9230	9230	9230	9230	0
46	20250305	204600	389641365	9230	9230	9230	9230	0
47	20250305	204500	389641365	9230	9230	9230	9230	0
48	20250305	204400	389641365	9230	9230	9230	9230	0
49	20250305	204300	389641365	9230	9230	9230	9230	0
50	20250305	204200	389641365	9230	9230	9230	9230	0
51	20250305	204100	389641365	9230	9230	9230	9230	0
52	20250305	204000	389641365	9230	9230	9230	9230	0
53	20250305	203900	389641365	9230	9230	9230	9230	0
54	20250305	203800	389641365	9230	9230	9230	9230	0
55	20250305	203700	389641365	9230	9230	9230	9230	0
56	20250305	203600	389641365	9230	9230	9230	9230	0
57	20250305	203500	389641365	9230	9230	9230	9230	0
58	20250305	203400	389641365	9230	9230	9230	9230	0
59	20250305	203300	389641365	9230	9230	9230	9230	0
60	20250305	203200	389641365	9230	9230	9230	9230	0
61	20250305	203100	389641365	9230	9230	9230	9230	0
62	20250305	203000	389641365	9230	9230	9230	9230	1945
63	20250305	202900	389641365	9230	9230	9230	9230	0
64	20250305	202800	389641365	9230	9230	9230	9230	0
65	20250305	202700	389641365	9230	9230	9230	9230	0
66	20250305	202600	389641365	9230	9230	9230	9230	0
67	20250305	202500	389641365	9230	9230	9230	9230	0
68	20250305	202400	389641365	9230	9230	9230	9230	0
69	20250305	202300	389641365	9230	9230	9230	9230	0
70	20250305	202200	389641365	9230	9230	9230	9230	0
71	20250305	202100	389641365	9230	9230	9230	9230	0
72	20250305	202000	389641365	9230	9230	9230	9230	0
73	20250305	201900	389641365	9230	9230	9230	9230	0
74	20250305	201800	389641365	9230	9230	9230	9230	0
75	20250305	201700	389641365	9230	9230	9230	9230	0
76	20250305	201600	389641365	9230	9230	9230	9230	0
77	20250305	201500	389641365	9230	9230	9230	9230	0
78	20250305	201400	389641365	9230	9230	9230	9230	0
79	20250305	201300	389641365	9230	9230	9230	9230	0
80	20250305	201200	389641365	9230	9230	9230	9230	0
81	20250305	201100	389641365	9230	9230	9230	9230	0
82	20250305	201000	389641365	9230	9230	9230	9230	0
83	20250305	200900	389641365	9230	9230	9230	9230	0
84	20250305	200800	389641365	9230	9230	9230	9230	0
85	20250305	200700	389641365	9230	9230	9230	9230	0
86	20250305	200600	389641365	9230	9230	9230	9230	0
87	20250305	200500	389641365	9230	9230	9230	9230	0
88	20250305	200400	389641365	9230	9230	9230	9230	0
89	20250305	200300	389641365	9230	9230	9230	9230	0
90	20250305	200200	389641365	9230	9230	9230	9230	0
91	20250305	200100	389641365	9230	9230	9230	9230	0
92	20250305	200000	389641365	9230	9230	9230	9230	1945
93	20250305	195900	389641365	9230	9230	9230	9230	0
94	20250305	195800	389641365	9230	9230	9230	9230	0
95	20250305	195700	389641365	9230	9230	9230	9230	0
96	20250305	195600	389641365	9230	9230	9230	9230	0
97	20250305	195500	389641365	9230	9230	9230	9230	0
98	20250305	195400	389641365	9230	9230	9230	9230	0
99	20250305	195300	389641365	9230	9230	9230	9230	0
100	20250305	195200	389641365	9230	9230	9230	9230	0
101	20250305	195100	389641365	9230	9230	9230	9230	0
102	20250305	195000	389641365	9230	9230	9230	9230	0
103	20250305	194900	389641365	9230	9230	9230	9230	0
104	20250305	194800	389641365	9230	9230	9230	9230	0
105	20250305	194700	389641365	9230	9230	9230	9230	0
106	20250305	194600	389641365	9230	9230	9230	9230	0
107	20250305	194500	389641365	9230	9230	9230	9230	0
108	20250305	194400	389641365	9230	9230	9230	9230	0
109	20250305	194300	389641365	9230	9230	9230	9230	0
110	20250305	194200	389641365	9230	9230	9230	9230	0
111	20250305	194100	389641365	9230	9230	9230	9230	0
112	20250305	194000	389641365	9230	9230	9230	9230	0
113	20250305	193900	389641365	9230	9230	9230	9230	0
114	20250305	193800	389641365	9230	9230	9230	9230	0
115	20250305	193700	389641365	9230	9230	9230	9230	0
116	20250305	193600	389641365	9230	9230	9230	9230	0
117	20250305	193500	389641365	9230	9230	9230	9230	0
118	20250305	193400	389641365	9230	9230	9230	9230	0
119	20250305	193300	389641365	9230	9230	9230	9230	0
120	20250305	193200	389641365	9230	9230	9230	9230	0
121	20250305	193100	389641365	9230	9230	9230	9230	0
122	20250305	193000	389641365	9230	9230	9230	9230	1945
123	20250305	192900	389641365	9230	9230	9230	9230	0
124	20250305	192800	389641365	9230	9230	9230	9230	0
125	20250305	192700	389641365	9230	9230	9230	9230	0
126	20250305	192600	389641365	9230	9230	9230	9230	0
127	20250305	192500	389641365	9230	9230	9230	9230	0
128	20250305	192400	389641365	9230	9230	9230	9230	0
129	20250305	192300	389641365	9230	9230	9230	9230	0
130	20250305	192200	389641365	9230	9230	9230	9230	0
131	20250305	192100	389641365	9230	9230	9230	9230	0
132	20250305	192000	389641365	9230	9230	9230	9230	0
133	20250305	191900	389641365	9230	9230	9230	9230	0
134	20250305	191800	389641365	9230	9230	9230	9230	0
135	20250305	191700	389641365	9230	9230	9230	9230	0
136	20250305	191600	389641365	9230	9230	9230	9230	0
137	20250305	191500	389641365	9230	9230	9230	9230	0
138	20250305	191400	389641365	9230	9230	9230	9230	0
139	20250305	191300	389641365	9230	9230	9230	9230	0
140	20250305	191200	389641365	9230	9230	9230	9230	0
141	20250305	191100	389641365	9230	9230	9230	9230	0
142	20250305	191000	389641365	9230	9230	9230	9230	0
143	20250305	190900	389641365	9230	9230	9230	9230	0
144	20250305	190800	389641365	9230	9230	9230	9230	0
145	20250305	190700	389641365	9230	9230	9230	9230	0
146	20250305	190600	389641365	9230	9230	9230	9230	0
147	20250305	190500	389641365	9230	9230	9230	9230	0
148	20250305	190400	389641365	9230	9230	9230	9230	0
149	20250305	190300	389641365	9230	9230	9230	9230	0
150	20250305	190200	389641365	9230	9230	9230	9230	0
151	20250305	190100	389641365	9230	9230	9230	9230	0
152	20250305	190000	389641365	9230	9230	9230	9230	1945
153	20250305	185900	389641365	9230	9230	9230	9230	0
154	20250305	185800	389641365	9230	9230	9230	9230	0
155	20250305	185700	389641365	9230	9230	9230	9230	0
156	20250305	185600	389641365	9230	9230	9230	9230	0
157	20250305	185500	389641365	9230	9230	9230	9230	0
158	20250305	185400	389641365	9230	9230	9230	9230	0
159	20250305	185300	389641365	9230	9230	9230	9230	0
160	20250305	185200	389641365	9230	9230	9230	9230	0
161	20250305	185100	389641365	9230	9230	9230	9230	0
162	20250305	185000	389641365	9230	9230	9230	9230	0
163	20250305	184900	389641365	9230	9230	9230	9230	0
164	20250305	184800	389641365	9230	9230	9230	9230	0
165	20250305	184700	389641365	9230	9230	9230	9230	0
166	20250305	184600	389641365	9230	9230	9230	9230	0
167	20250305	184500	389641365	9230	9230	9230	9230	0
168	20250305	184400	389641365	9230	9230	9230	9230	0
169	20250305	184300	389641365	9230	9230	9230	9230	0
170	20250305	184200	389641365	9230	9230	9230	9230	0
171	20250305	184100	389641365	9230	9230	9230	9230	0
172	20250305	184000	389641365	9230	9230	9230	9230	0
173	20250305	183900	389641365	9230	9230	9230	9230	0
174	20250305	183800	389641365	9230	9230	9230	9230	0
175	20250305	183700	389641365	9230	9230	9230	9230	0
176	20250305	183600	389641365	9230	9230	9230	9230	0
177	20250305	183500	389641365	9230	9230	9230	9230	0
178	20250305	183400	389641365	9230	9230	9230	9230	0
179	20250305	183300	389641365	9230	9230	9230	9230	0
180	20250305	183200	389641365	9230	9230	9230	9230	0
181	20250305	183100	389641365	9230	9230	9230	9230	0
182	20250305	183000	389641365	9230	9230	9230	9230	1945
183	20250305	182900	389641365	9230	9230	9230	9230	0
184	20250305	182800	389641365	9230	9230	9230	9230	0
185	20250305	182700	389641365	9230	9230	9230	9230	0
186	20250305	182600	389641365	9230	9230	9230	9230	0
187	20250305	182500	389641365	9230	9230	9230	9230	0
188	20250305	182400	389641365	9230	9230	9230	9230	0
189	20250305	182300	389641365	9230	9230	9230	9230	0
190	20250305	182200	389641365	9230	9230	9230	9230	0
191	20250305	182100	389641365	9230	9230	9230	9230	0
192	20250305	182000	389641365	9230	9230	9230	9230	0
193	20250305	181900	389641365	9230	9230	9230	9230	0
194	20250305	181800	389641365	9230	9230	9230	9230	0
195	20250305	181700	389641365	9230	9230	9230	9230	0
196	20250305	181600	389641365	9230	9230	9230	9230	0
197	20250305	181500	389641365	9230	9230	9230	9230	0
198	20250305	181400	389641365	9230	9230	9230	9230	0
199	20250305	181300	389641365	9230	9230	9230	9230	0
200	20250305	181200	389641365	9230	9230	9230	9230	0
201	20250305	181100	389641365	9230	9230	9230	9230	0
202	20250305	181000	389641365	9230	9230	9230	9230	0
203	20250305	180900	389641365	9230	9230	9230	9230	0
204	20250305	180800	389641365	9230	9230	9230	9230	0
205	20250305	180700	389641365	9230	9230	9230	9230	0
206	20250305	180600	389641365	9230	9230	9230	9230	0
207	20250305	180500	389641365	9230	9230	9230	9230	0
208	20250305	180400	389641365	9230	9230	9230	9230	0
209	20250305	180300	389641365	9230	9230	9230	9230	0
210	20250305	180200	389641365	9230	9230	9230	9230	0
211	20250305	180100	389641365	9230	9230	9230	9230	0
212	20250305	180000	389641365	9230	9230	9230	9230	1945
213	20250305	175900	389641365	9230	9230	9230	9230	0
214	20250305	175800	389641365	9230	9230	9230	9230	0
215	20250305	175700	389641365	9230	9230	9230	9230	0
216	20250305	175600	389641365	9230	9230	9230	9230	0
217	20250305	175500	389641365	9230	9230	9230	9230	0
218	20250305	175400	389641365	9230	9230	9230	9230	0
219	20250305	175300	389641365	9230	9230	9230	9230	0
220	20250305	175200	389641365	9230	9230	9230	9230	0
221	20250305	175100	389641365	9230	9230	9230	9230	0
222	20250305	175000	389641365	9230	9230	9230	9230	0
223	20250305	174900	389641365	9230	9230	9230	9230	0
224	20250305	174800	389641365	9230	9230	9230	9230	0
225	20250305	174700	389641365	9230	9230	9230	9230	0
226	20250305	174600	389641365	9230	9230	9230	9230	0
227	20250305	174500	389641365	9230	9230	9230	9230	0
228	20250305	174400	389641365	9230	9230	9230	9230	0
229	20250305	174300	389641365	9230	9230	9230	9230	0
230	20250305	174200	389641365	9230	9230	9230	9230	0
231	20250305	174100	389641365	9230	9230	9230	9230	0
232	20250305	174000	389641365	9230	9230	9230	9230	0
233	20250305	173900	389641365	9230	9230	9230	9230	0
234	20250305	173800	389641365	9230	9230	9230	9230	0
235	20250305	173700	389641365	9230	9230	9230	9230	0
236	20250305	173600	389641365	9230	9230	9230	9230	0
237	20250305	173500	389641365	9230	9230	9230	9230	0
238	20250305	173400	389641365	9230	9230	9230	9230	0
239	20250305	173300	389641365	9230	9230	9230	9230	0
240	20250305	173200	389641365	9230	9230	9230	9230	0
241	20250305	173100	389641365	9230	9230	9230	9230	0
242	20250305	173000	389641365	9230	9230	9230	9230	1945
243	20250305	172900	389641365	9230	9230	9230	9230	0
244	20250305	172800	389641365	9230	9230	9230	9230	0
245	20250305	172700	389641365	9230	9230	9230	9230	0
246	20250305	172600	389641365	9230	9230	9230	9230	0
247	20250305	172500	389641365	9230	9230	9230	9230	0
248	20250305	172400	389641365	9230	9230	9230	9230	0
249	20250305	172300	389641365	9230	9230	9230	9230	0
250	20250305	172200	389641365	9230	9230	9230	9230	0
251	20250305	172100	389641365	9230	9230	9230	9230	0
252	20250305	172000	389641365	9230	9230	9230	9230	0
253	20250305	171900	389641365	9230	9230	9230	9230	0
254	20250305	171800	389641365	9230	9230	9230	9230	0
255	20250305	171700	389641365	9230	9230	9230	9230	0
256	20250305	171600	389641365	9230	9230	9230	9230	0
257	20250305	171500	389641365	9230	9230	9230	9230	0
258	20250305	171400	389641365	9230	9230	9230	9230	0
259	20250305	171300	389641365	9230	9230	9230	9230	0
260	20250305	171200	389641365	9230	9230	9230	9230	0
261	20250305	171100	389641365	9230	9230	9230	9230	0
262	20250305	171000	389641365	9230	9230	9230	9230	0
263	20250305	170900	389641365	9230	9230	9230	9230	0
264	20250305	170800	389641365	9230	9230	9230	9230	0
265	20250305	170700	389641365	9230	9230	9230	9230	0
266	20250305	170600	389641365	9230	9230	9230	9230	0
267	20250305	170500	389641365	9230	9230	9230	9230	0
268	20250305	170400	389641365	9230	9230	9230	9230	0
269	20250305	170300	389641365	9230	9230	9230	9230	0
270	20250305	170200	389641365	9230	9230	9230	9230	0
271	20250305	170100	389641365	9230	9230	9230	9230	0
272	20250305	170000	389641365	9230	9230	9230	9230	1945
273	20250305	165900	389641365	9230	9230	9230	9230	0
274	20250305	165800	389641365	9230	9230	9230	9230	0
275	20250305	165700	389641365	9230	9230	9230	9230	0
276	20250305	165600	389641365	9230	9230	9230	9230	0
277	20250305	165500	389641365	9230	9230	9230	9230	0
278	20250305	165400	389641365	9230	9230	9230	9230	0
279	20250305	165300	389641365	9230	9230	9230	9230	0
280	20250305	165200	389641365	9230	9230	9230	9230	0
281	20250305	165100	389641365	9230	9230	9230	9230	0
282	20250305	165000	389641365	9230	9230	9230	9230	0
283	20250305	164900	389641365	9230	9230	9230	9230	0
284	20250305	164800	389641365	9230	9230	9230	9230	0
285	20250305	164700	389641365	9230	9230	9230	9230	0
286	20250305	164600	389641365	9230	9230	9230	9230	0
287	20250305	164500	389641365	9230	9230	9230	9230	0
288	20250305	164400	389641365	9230	9230	9230	9230	0
289	20250305	164300	389641365	9230	9230	9230	9230	0
290	20250305	164200	389641365	9230	9230	9230	9230	0
291	20250305	164100	389641365	9230	9230	9230	9230	0
292	20250305	164000	389641365	9230	9230	9230	9230	0
293	20250305	163900	389641365	9230	9230	9230	9230	0
294	20250305	163800	389641365	9230	9230	9230	9230	0
295	20250305	163700	389641365	9230	9230	9230	9230	0
296	20250305	163600	389641365	9230	9230	9230	9230	0
297	20250305	163500	389641365	9230	9230	9230	9230	0
298	20250305	163400	389641365	9230	9230	9230	9230	0
299	20250305	163300	389641365	9230	9230	9230	9230	0
300	20250305	163200	389641365	9230	9230	9230	9230	0
301	20250305	163100	389641365	9230	9230	9230	9230	0
302	20250305	163000	389641365	9230	9230	9230	9230	1945
303	20250305	162900	389641365	9230	9230	9230	9230	0
304	20250305	162800	389641365	9230	9230	9230	9230	0
305	20250305	162700	389641365	9230	9230	9230	9230	0
306	20250305	162600	389641365	9230	9230	9230	9230	0
307	20250305	162500	389641365	9230	9230	9230	9230	0
308	20250305	162400	389641365	9230	9230	9230	9230	0
309	20250305	162300	389641365	9230	9230	9230	9230	0
310	20250305	162200	389641365	9230	9230	9230	9230	0
311	20250305	162100	389641365	9230	9230	9230	9230	0
312	20250305	162000	389641365	9230	9230	9230	9230	0
313	20250305	161900	389641365	9230	9230	9230	9230	0
314	20250305	161800	389641365	9230	9230	9230	9230	0
315	20250305	161700	389641365	9230	9230	9230	9230	0
316	20250305	161600	389641365	9230	9230	9230	9230	0
317	20250305	161500	389641365	9230	9230	9230	9230	0
318	20250305	161400	389641365	9230	9230	9230	9230	0
319	20250305	161300	389641365	9230	9230	9230	9230	0
320	20250305	161200	389641365	9230	9230	9230	9230	0
321	20250305	161100	389641365	9230	9230	9230	9230	0
322	20250305	161000	389641365	9230	9230	9230	9230	0
323	20250305	160900	389641365	9230	9230	9230	9230	0
324	20250305	160800	389641365	9230	9230	9230	9230	0
325	20250305	160700	389641365	9230	9230	9230	9230	0
326	20250305	160600	389641365	9230	9230	9230	9230	0
327	20250305	160500	389641365	9230	9230	9230	9230	0
328	20250305	160400	389641365	9230	9230	9230	9230	0
329	20250305	160300	389641365	9230	9230	9230	9230	0
330	20250305	160200	389641365	9230	9230	9230	9230	0
331	20250305	160100	389641365	9230	9230	9230	9230	0
332	20250305	160000	389641365	9230	9230	9230	9230	1945
333	20250305	155900	389641365	9230	9230	9230	9230	0
334	20250305	155800	389641365	9230	9230	9230	9230	0
335	20250305	155700	389641365	9230	9230	9230	9230	0
336	20250305	155600	389641365	9230	9230	9230	9230	0
337	20250305	155500	389641365	9230	9230	9230	9230	0
338	20250305	155400	389641365	9230	9230	9230	9230	0
339	20250305	155300	389641365	9230	9230	9230	9230	0
340	20250305	155200	389641365	9230	9230	9230	9230	0
341	20250305	155100	389641365	9230	9230	9230	9230	0
342	20250305	155000	389641365	9230	9230	9230	9230	0
343	20250305	154900	389641365	9230	9230	9230	9230	0
344	20250305	154800	389641365	9230	9230	9230	9230	0
345	20250305	154700	389641365	9230	9230	9230	9230	0
346	20250305	154600	389641365	9230	9230	9230	9230	0
347	20250305	154500	389641365	9230	9230	9230	9230	0
348	20250305	154400	389641365	9230	9230	9230	9230	0
349	20250305	154300	389641365	9230	9230	9230	9230	0
350	20250305	154200	389641365	9230	9230	9230	9230	0
351	20250305	154100	389641365	9230	9230	9230	9230	0
352	20250305	154000	389641365	9230	9230	9230	9230	0
353	20250305	153900	389641365	9230	9230	9230	9230	0
354	20250305	153800	389641365	9230	9230	9230	9230	0
355	20250305	153700	389641365	9230	9230	9230	9230	0
356	20250305	153600	389641365	9230	9230	9230	9230	0
357	20250305	153500	389641365	9230	9230	9230	9230	0
358	20250305	153400	389641365	9230	9230	9230	9230	0
359	20250305	153300	389641365	9230	9230	9230	9230	0
360	20250305	153200	389641365	9230	9230	9230	9230	0
361	20250305	153100	389641365	9230	9230	9230	9230	0
362	20250305	153000	389641365	9230	9230	9230	9230	3890
363	20250305	152900	371689015	9190	9190	9190	9190	0
364	20250305	152800	371689015	9190	9190	9190	9190	0
365	20250305	152700	371689015	9190	9190	9190	9190	0
366	20250305	152600	371689015	9190	9190	9190	9190	0
367	20250305	152500	371689015	9190	9190	9190	9190	0
368	20250305	152400	371689015	9190	9190	9190	9190	0
369	20250305	152300	371689015	9190	9190	9190	9190	0
370	20250305	152200	371689015	9190	9190	9190	9190	0
371	20250305	152100	371689015	9190	9190	9190	9190	0
372	20250305	152000	371689015	9190	9190	9190	9190	0
373	20250305	151900	371689015	9190	9180	9190	9170	197
374	20250305	151800	369880675	9180	9170	9180	9170	109
375	20250305	151700	368881055	9170	9170	9180	9170	262
376	20250305	151600	366478505	9170	9160	9170	9160	4
377	20250305	151500	366441835	9160	9150	9160	9150	226
378	20250305	151400	364372185	9130	9130	9130	9130	0
379	20250305	151300	364372185	9130	9140	9140	9130	157
380	20250305	151200	362938525	9130	9130	9130	9130	0
381	20250305	151100	362938525	9130	9130	9130	9130	10
382	20250305	151000	362847225	9130	9130	9130	9130	1
383	20250305	150900	362838095	9130	9130	9130	9130	20
384	20250305	150800	362655495	9160	9130	9160	9130	275
385	20250305	150700	360139665	9130	9120	9130	9120	2155
386	20250305	150600	340466775	9120	9110	9120	9110	233
387	20250305	150500	338342315	9110	9090	9110	9090	91
388	20250305	150400	337514425	9120	9120	9120	9120	11
389	20250305	150300	337414105	9120	9120	9120	9090	40
390	20250305	150200	337049365	9120	9120	9120	9120	29
391	20250305	150100	336784885	9120	9120	9120	9120	3
392	20250305	150000	336757525	9120	9120	9120	9120	0
393	20250305	145900	336757525	9120	9120	9120	9120	0
394	20250305	145800	336757525	9120	9120	9120	9120	0
395	20250305	145700	336757525	9120	9120	9120	9120	0
396	20250305	145600	336757525	9120	9120	9120	9120	93
397	20250305	145500	335909365	9120	9120	9120	9120	107
398	20250305	145400	334933525	9120	9120	9120	9120	0
399	20250305	145300	334933525	9120	9120	9120	9120	0
400	20250305	145200	334933525	9120	9120	9120	9120	0
401	20250305	145100	334933525	9120	9120	9120	9120	0
402	20250305	145000	334933525	9120	9120	9120	9120	0
403	20250305	144900	334933525	9120	9120	9120	9120	0
404	20250305	144800	334933525	9120	9120	9120	9120	6
405	20250305	144700	334878805	9120	9120	9120	9120	1
406	20250305	144600	334869685	9130	9130	9130	9130	0
407	20250305	144500	334869685	9130	9130	9130	9130	1
408	20250305	144400	334860555	9130	9130	9130	9130	0
409	20250305	144300	334860555	9130	9130	9130	9130	129
410	20250305	144200	333682785	9130	9130	9130	9130	0
411	20250305	144100	333682785	9130	9130	9130	9130	65
412	20250305	144000	333089335	9070	9070	9070	9070	0
413	20250305	143900	333089335	9070	9070	9070	9070	0
414	20250305	143800	333089335	9070	9070	9070	9070	0
415	20250305	143700	333089335	9070	9070	9070	9070	0
416	20250305	143600	333089335	9070	9070	9070	9070	0
417	20250305	143500	333089335	9070	9070	9070	9070	0
418	20250305	143400	333089335	9070	9070	9070	9070	251
419	20250305	143300	330812765	9070	9070	9070	9070	0
420	20250305	143200	330812765	9070	9070	9070	9070	0
421	20250305	143100	330812765	9070	9070	9070	9070	12
422	20250305	143000	330703925	9140	9140	9140	9140	0
423	20250305	142900	330703925	9140	9130	9140	9130	100
424	20250305	142800	329789945	9140	9140	9140	9140	0
425	20250305	142700	329789945	9140	9110	9140	9110	203
426	20250305	142600	327936875	9070	9070	9070	9070	0
427	20250305	142500	327936875	9070	9070	9070	9070	34
428	20250305	142400	327628495	9070	9070	9070	9070	0
429	20250305	142300	327628495	9070	9070	9070	9070	0
430	20250305	142200	327628495	9070	9070	9070	9070	0
431	20250305	142100	327628495	9070	9070	9070	9070	10
432	20250305	142000	327537795	9060	9100	9100	9060	98
433	20250305	141900	326648655	9100	9100	9100	9100	152
434	20250305	141800	325265455	9120	9120	9120	9120	0
435	20250305	141700	325265455	9120	9120	9120	9120	3
436	20250305	141600	325238095	9120	9120	9120	9120	0
437	20250305	141500	325238095	9120	9120	9120	9120	0
438	20250305	141400	325238095	9120	9120	9120	9120	0
439	20250305	141300	325238095	9120	9120	9120	9120	20
440	20250305	141200	325055695	9110	9110	9110	9110	0
441	20250305	141100	325055695	9110	9110	9110	9110	0
442	20250305	141000	325055695	9110	9120	9120	9110	28
443	20250305	140900	324800355	9130	9130	9130	9130	0
444	20250305	140800	324800355	9130	9130	9130	9130	0
445	20250305	140700	324800355	9130	9130	9130	9130	0
446	20250305	140600	324800355	9130	9130	9130	9130	0
447	20250305	140500	324800355	9130	9130	9130	9130	0
448	20250305	140400	324800355	9130	9130	9130	9130	0
449	20250305	140300	324800355	9130	9130	9130	9130	0
450	20250305	140200	324800355	9130	9130	9130	9130	0
451	20250305	140100	324800355	9130	9100	9130	9100	78
452	20250305	140000	324089575	9060	9060	9060	9060	0
453	20250305	135900	324089575	9060	9060	9060	9060	1
454	20250305	135800	324080515	9050	9080	9080	9050	300
455	20250305	135700	321362355	9060	9100	9100	9060	141
456	20250305	135600	320081015	9150	9150	9150	9150	0
457	20250305	135500	320081015	9150	9150	9150	9150	0
458	20250305	135400	320081015	9150	9150	9155	9150	72
459	20250305	135300	319422195	9150	9150	9150	9150	0
460	20250305	135200	319422195	9150	9150	9150	9150	0
461	20250305	135100	319422195	9150	9150	9150	9150	20
462	20250305	135000	319239195	9150	9150	9150	9150	20
463	20250305	134900	319056195	9120	9120	9120	9120	0
464	20250305	134800	319056195	9120	9140	9140	9120	109
465	20250305	134700	318060235	9150	9150	9150	9150	71
466	20250305	134600	317410585	9150	9110	9150	9110	1229
467	20250305	134500	306196995	9100	9070	9100	9070	489
468	20250305	134400	301753495	9070	9070	9070	9070	0
469	20250305	134300	301753495	9070	9070	9070	9070	0
470	20250305	134200	301753495	9070	9070	9070	9070	0
471	20250305	134100	301753495	9070	9070	9070	9070	0
472	20250305	134000	301753495	9070	9070	9070	9070	0
473	20250305	133900	301753495	9070	9070	9070	9070	0
474	20250305	133800	301753495	9070	9070	9070	9070	0
475	20250305	133700	301753495	9070	9070	9070	9070	117
476	20250305	133600	300692305	9070	9070	9070	9070	50
477	20250305	133500	300238805	9040	9040	9040	9040	10
478	20250305	133400	300148405	9060	9060	9060	9060	155
479	20250305	133300	298744105	9070	9070	9070	9070	92
480	20250305	133200	297909665	9070	9070	9070	9070	67
481	20250305	133100	297301975	9070	9060	9070	9060	11
482	20250305	133000	297202305	9080	9070	9080	9070	30
483	20250305	132900	296930195	9070	9070	9070	9070	72
484	20250305	132800	296277155	9070	9070	9070	9070	0
485	20250305	132700	296277155	9070	9050	9080	9050	68
486	20250305	132600	295661255	8980	8980	8980	8980	0
487	20250305	132500	295661255	8980	8980	8980	8980	0
488	20250305	132400	295661255	8980	8980	8980	8980	0
489	20250305	132300	295661255	8980	8980	8980	8980	0
490	20250305	132200	295661255	8980	8980	8980	8980	0
491	20250305	132100	295661255	8980	8980	8980	8980	0
492	20250305	132000	295661255	8980	8980	8980	8980	0
493	20250305	131900	295661255	8980	8980	8980	8980	0
494	20250305	131800	295661255	8980	8980	8980	8980	0
495	20250305	131700	295661255	8980	8980	8980	8980	0
496	20250305	131600	295661255	8980	9010	9010	8980	2414
497	20250305	131500	273919865	9010	9030	9030	9010	93
498	20250305	131400	273080485	9040	9040	9040	9040	52
499	20250305	131300	272610405	9060	9060	9060	9060	0
500	20250305	131200	272610405	9060	9060	9060	9060	122
501	20250305	131100	271505085	9060	9060	9060	9060	0
502	20250305	131000	271505085	9060	9050	9060	9050	43
503	20250305	130900	271115925	9070	9070	9070	9070	0
504	20250305	130800	271115925	9070	9070	9070	9070	0
505	20250305	130700	271115925	9070	9050	9070	9050	39
506	20250305	130600	270762485	9060	9060	9060	9060	0
507	20250305	130500	270762485	9060	9060	9060	9060	0
508	20250305	130400	270762485	9060	9060	9060	9060	0
509	20250305	130300	270762485	9060	9060	9060	9060	1
510	20250305	130200	270753425	9050	9050	9050	9050	1
511	20250305	130100	270744375	9060	9060	9060	9060	1
512	20250305	130000	270735315	9010	9010	9010	9010	0
513	20250305	125900	270735315	9010	9010	9010	9010	14
514	20250305	125800	270609175	9010	9010	9010	9010	0
515	20250305	125700	270609175	9010	9010	9010	9010	0
516	20250305	125600	270609175	9010	9010	9010	9010	0
517	20250305	125500	270609175	9010	9010	9010	9010	0
518	20250305	125400	270609175	9010	9010	9010	9010	0
519	20250305	125300	270609175	9010	9010	9010	9010	0
520	20250305	125200	270609175	9010	9010	9010	9010	0
521	20250305	125100	270609175	9010	9010	9010	9010	0
522	20250305	125000	270609175	9010	9010	9010	9010	0
523	20250305	124900	270609175	9010	9010	9010	9010	0
524	20250305	124800	270609175	9010	9010	9010	9010	0
525	20250305	124700	270609175	9010	9010	9010	9010	0
526	20250305	124600	270609175	9010	9010	9010	9010	0
527	20250305	124500	270609175	9010	9010	9010	9010	98
528	20250305	124400	269726195	9000	9000	9000	9000	0
529	20250305	124300	269726195	9000	9000	9000	9000	0
530	20250305	124200	269726195	9000	9000	9000	9000	0
531	20250305	124100	269726195	9000	9000	9000	9000	0
532	20250305	124000	269726195	9000	9000	9000	9000	4221
533	20250305	123900	231737195	9000	9000	9000	9000	110
534	20250305	123800	230747195	9000	9000	9000	9000	0
535	20250305	123700	230747195	9000	9000	9000	9000	671
536	20250305	123600	224708195	9000	9010	9010	9000	1130
537	20250305	123500	214528405	9010	9010	9010	9010	0
538	20250305	123400	214528405	9010	9010	9010	9010	4866
539	20250305	123300	170685745	9010	9010	9010	9010	400
540	20250305	123200	167081745	9010	9050	9050	9010	470
541	20250305	123100	162841865	9060	9060	9060	9050	120
542	20250305	123000	161754765	9040	9040	9040	9040	0
543	20250305	122900	161754765	9040	9040	9040	9040	0
544	20250305	122800	161754765	9040	9040	9040	9040	0
545	20250305	122700	161754765	9040	9040	9040	9040	0
546	20250305	122600	161754765	9040	9040	9040	9040	0
547	20250305	122500	161754765	9040	9040	9040	9040	0
548	20250305	122400	161754765	9040	9040	9040	9040	0
549	20250305	122300	161754765	9040	9040	9040	9040	0
550	20250305	122200	161754765	9040	9040	9040	9040	2
551	20250305	122100	161736685	9040	9040	9040	9040	44
552	20250305	122000	161338925	9030	9030	9030	9030	38
553	20250305	121900	160995785	9040	9040	9040	9040	0
554	20250305	121800	160995785	9040	9040	9040	9040	0
555	20250305	121700	160995785	9040	9050	9050	9040	186
556	20250305	121600	159313225	9050	9050	9050	9050	0
557	20250305	121500	159313225	9050	9050	9050	9050	28
558	20250305	121400	159059825	9050	9050	9050	9050	0
559	20250305	121300	159059825	9050	9050	9050	9050	0
560	20250305	121200	159059825	9050	9050	9050	9050	0
561	20250305	121100	159059825	9050	9050	9050	9050	0
562	20250305	121000	159059825	9050	9050	9050	9050	83
563	20250305	120900	158308675	9050	9050	9050	9050	0
564	20250305	120800	158308675	9050	9050	9050	9050	1
565	20250305	120700	158299625	9050	9050	9050	9050	0
566	20250305	120600	158299625	9050	9050	9050	9050	0
567	20250305	120500	158299625	9050	9050	9050	9050	0
568	20250305	120400	158299625	9050	9050	9050	9050	0
569	20250305	120300	158299625	9050	9050	9050	9050	30
570	20250305	120200	158028125	9090	9090	9090	9090	0
571	20250305	120100	158028125	9090	9090	9090	9090	18
572	20250305	120000	157864505	9080	9070	9080	9070	323
573	20250305	115900	154932195	9070	9070	9070	9070	2
574	20250305	115800	154914055	9050	9050	9050	9050	0
575	20250305	115700	154914055	9050	9050	9050	9050	8
576	20250305	115600	154841655	9040	9040	9040	9040	0
577	20250305	115500	154841655	9040	9040	9040	9040	0
578	20250305	115400	154841655	9040	9040	9040	9040	0
579	20250305	115300	154841655	9040	9040	9040	9040	50
580	20250305	115200	154389655	9040	9040	9040	9040	50
581	20250305	115100	153937655	9030	9030	9030	9030	0
582	20250305	115000	153937655	9030	9030	9030	9030	0
583	20250305	114900	153937655	9030	9030	9030	9030	450
584	20250305	114800	149874155	9030	9030	9030	9030	0
585	20250305	114700	149874155	9030	9030	9030	9030	80
586	20250305	114600	149151755	9030	9030	9030	9030	0
587	20250305	114500	149151755	9030	9030	9030	9030	0
588	20250305	114400	149151755	9030	9030	9030	9030	0
589	20250305	114300	149151755	9030	9050	9050	9030	508
590	20250305	114200	144559895	9050	9060	9060	9050	100
591	20250305	114100	143654885	9060	9070	9070	9060	106
592	20250305	114000	142694175	9100	9100	9100	9100	20
593	20250305	113900	142512175	9120	9120	9120	9120	0
594	20250305	113800	142512175	9120	9120	9120	9120	1
595	20250305	113700	142503055	9120	9080	9120	9080	156
596	20250305	113600	141085045	9090	9090	9090	9090	10
597	20250305	113500	140994145	9090	9090	9090	9090	0
598	20250305	113400	140994145	9090	9090	9090	9090	1
599	20250305	113300	140985055	9090	9090	9090	9090	0
600	20250305	113200	140985055	9090	9090	9090	9090	32
601	20250305	113100	140694175	9090	9090	9090	9090	0
602	20250305	113000	140694175	9090	9090	9090	9090	0
603	20250305	112900	140694175	9090	9090	9090	9090	0
604	20250305	112800	140694175	9090	9090	9090	9090	100
605	20250305	112700	139785175	9100	9100	9100	9100	0
606	20250305	112600	139785175	9100	9100	9100	9100	0
607	20250305	112500	139785175	9100	9100	9100	9100	5
608	20250305	112400	139739675	9100	9100	9100	9100	1
609	20250305	112300	139730575	9110	9110	9110	9110	40
610	20250305	112200	139366175	9110	9080	9110	9080	166
611	20250305	112100	137858865	9080	9080	9080	9080	0
612	20250305	112000	137858865	9080	9080	9080	9080	0
613	20250305	111900	137858865	9080	9080	9080	9080	0
614	20250305	111800	137858865	9080	9080	9080	9070	203
615	20250305	111700	136016645	9080	9080	9080	9080	66
616	20250305	111600	135417365	9100	9100	9100	9100	1
617	20250305	111500	135408265	9110	9120	9120	9110	2
618	20250305	111400	135390035	9130	9130	9130	9130	0
619	20250305	111300	135390035	9130	9110	9130	9110	2
620	20250305	111200	135371795	9120	9120	9120	9120	400
621	20250305	111100	131723795	9120	9120	9120	9120	0
622	20250305	111000	131723795	9120	9120	9120	9120	1
623	20250305	110900	131714675	9080	9080	9080	9080	0
624	20250305	110800	131714675	9080	9080	9080	9080	55
625	20250305	110700	131215275	9110	9110	9110	9110	1
626	20250305	110600	131206165	9130	9100	9130	9100	63
627	20250305	110500	130632775	9150	9090	9150	9090	300
628	20250305	110400	127896215	9100	9100	9100	9100	0
629	20250305	110300	127896215	9100	9100	9100	9100	1
630	20250305	110200	127887115	9090	9090	9090	9090	1
631	20250305	110100	127878025	9100	9100	9100	9100	6
632	20250305	110000	127823425	9100	9090	9100	9090	4
633	20250305	105900	127787045	9100	9100	9100	9100	3
634	20250305	105800	127759745	9040	9040	9040	9040	0
635	20250305	105700	127759745	9040	9060	9060	9040	81
636	20250305	105600	127027405	9080	9080	9080	9080	39
637	20250305	105500	126673285	9080	9080	9080	9080	12
638	20250305	105400	126564325	9080	9080	9080	9080	0
639	20250305	105300	126564325	9080	9080	9080	9080	50
640	20250305	105200	126110325	9090	9090	9090	9090	165
641	20250305	105100	124610475	9090	9090	9090	9090	33
642	20250305	105000	124310505	9090	9090	9090	9090	0
643	20250305	104900	124310505	9090	9090	9090	9090	0
644	20250305	104800	124310505	9090	9110	9110	9090	71
645	20250305	104700	123663755	9110	9080	9110	9040	40
646	20250305	104600	123300625	9040	9040	9040	9040	0
647	20250305	104500	123300625	9040	9040	9040	9040	0
648	20250305	104400	123300625	9040	9040	9040	9040	0
649	20250305	104300	123300625	9040	9040	9040	9040	5
650	20250305	104200	123255425	9040	9040	9040	9040	0
651	20250305	104100	123255425	9040	9040	9040	9040	101
652	20250305	104000	122342385	9070	9070	9070	9070	1
653	20250305	103900	122333315	9070	9070	9070	9070	17
654	20250305	103800	122179125	9070	9070	9070	9070	15
655	20250305	103700	122043075	9070	9040	9070	9010	574
656	20250305	103600	116862575	9080	9080	9080	9080	50
657	20250305	103500	116408575	9110	9110	9110	9110	0
658	20250305	103400	116408575	9110	9110	9110	9110	2
659	20250305	103300	116390355	9120	9120	9120	9120	0
660	20250305	103200	116390355	9120	9090	9120	9090	29
661	20250305	103100	116126625	9090	9100	9100	9090	27
662	20250305	103000	115880945	9100	9100	9100	9100	0
663	20250305	102900	115880945	9100	9100	9100	9100	0
664	20250305	102800	115880945	9100	9100	9100	9100	0
665	20250305	102700	115880945	9100	9100	9100	9100	5
666	20250305	102600	115835445	9090	9090	9090	9090	0
667	20250305	102500	115835445	9090	9090	9090	9090	0
668	20250305	102400	115835445	9090	9090	9090	9090	0
669	20250305	102300	115835445	9090	9090	9090	9090	40
670	20250305	102200	115471845	9150	9100	9150	9090	440
671	20250305	102100	111466785	9150	9170	9170	9150	184
672	20250305	102000	109782985	9170	9090	9170	9090	471
673	20250305	101900	105487915	9140	9080	9140	9080	441
674	20250305	101800	101475255	9070	9070	9070	9070	182
675	20250305	101700	99824515	9070	9070	9070	9070	10
676	20250305	101600	99733815	9030	9030	9030	9030	50
677	20250305	101500	99282315	9030	9040	9050	9030	93
678	20250305	101400	98441985	9040	9040	9040	9040	40
679	20250305	101300	98080385	9080	9080	9080	9080	0
680	20250305	101200	98080385	9080	9080	9080	9080	16
681	20250305	101100	97935105	9040	9040	9040	9040	0
682	20250305	101000	97935105	9040	9040	9040	9040	60
683	20250305	100900	97392705	9040	9040	9040	9040	0
684	20250305	100800	97392705	9040	9040	9040	9040	0
685	20250305	100700	97392705	9040	9040	9040	9040	0
686	20250305	100600	97392705	9040	9040	9040	9040	0
687	20250305	100500	97392705	9040	9040	9040	9040	0
688	20250305	100400	97392705	9040	9040	9040	9040	1
689	20250305	100300	97383665	9040	9040	9040	9040	0
690	20250305	100200	97383665	9040	9040	9040	9040	0
691	20250305	100100	97383665	9040	9040	9040	9040	129
692	20250305	100000	96217505	9040	9080	9080	9040	93
693	20250305	095900	95375705	9060	9060	9060	9060	23
694	20250305	095800	95167325	9080	9060	9080	9060	325
695	20250305	095700	92222505	9060	9060	9060	9060	319
696	20250305	095600	89332365	9070	9070	9070	9070	0
697	20250305	095500	89332365	9070	9070	9070	9070	0
698	20250305	095400	89332365	9070	9110	9110	9070	122
699	20250305	095300	88225465	9110	9110	9110	9110	7
700	20250305	095200	88161695	9090	9090	9090	9090	1
701	20250305	095100	88152605	9080	9080	9080	9080	0
702	20250305	095000	88152605	9080	9080	9080	9080	10
703	20250305	094900	88061805	9110	9100	9110	9100	161
704	20250305	094800	86595695	9090	9080	9090	9080	291
705	20250305	094700	83952915	9060	9060	9060	9060	6
706	20250305	094600	83898555	9080	9080	9080	9080	0
707	20250305	094500	83898555	9080	9080	9080	9050	14
708	20250305	094400	83771735	9080	9080	9080	9080	1
709	20250305	094300	83762655	9050	9050	9050	9050	0
710	20250305	094200	83762655	9050	9050	9050	9040	110
711	20250305	094100	82767245	9040	9070	9070	9040	200
712	20250305	094000	80958435	9060	9070	9070	9060	3
713	20250305	093900	80931235	9070	9070	9070	9070	0
714	20250305	093800	80931235	9070	9070	9070	9070	1
715	20250305	093700	80922165	9060	9100	9100	9060	338
716	20250305	093600	77859385	9100	9105	9105	9100	61
717	20250305	093500	77304280	9100	9100	9100	9100	97
718	20250305	093400	76421580	9100	9100	9100	9100	36
719	20250305	093300	76093980	9100	9090	9100	9090	52
720	20250305	093200	75621280	9060	9060	9060	9060	0
721	20250305	093100	75621280	9060	9060	9060	9060	0
722	20250305	093000	75621280	9060	9100	9100	9060	28
723	20250305	092900	75367560	9090	9090	9090	9090	27
724	20250305	092800	75122130	9090	9090	9090	9090	38
725	20250305	092700	74776710	9080	9060	9080	9060	315
726	20250305	092600	71919170	9070	9060	9070	9050	58
727	20250305	092500	71393870	9060	9090	9090	9060	662
728	20250305	092400	65378580	9090	9090	9090	9090	18
729	20250305	092300	65214960	9110	9100	9110	9100	306
730	20250305	092200	62429310	9090	9090	9095	9080	206
731	20250305	092100	60556825	9080	9080	9080	9080	108
732	20250305	092000	59576185	9060	9050	9060	9050	88
733	20250305	091900	58779055	9040	9010	9040	9010	682
734	20250305	091800	52616135	9000	9000	9000	9000	0
735	20250305	091700	52616135	9000	9035	9050	9000	35
736	20250305	091600	52300380	9030	9070	9070	9030	103
737	20250305	091500	51366630	9070	9070	9070	9070	3
738	20250305	091400	51339420	9060	9050	9070	9050	198
739	20250305	091300	49544380	9050	9020	9050	9020	65
740	20250305	091200	48957090	8980	8980	8980	8980	26
741	20250305	091100	48723610	8970	8990	8990	8970	218
742	20250305	091000	46766960	8980	8980	8980	8980	171
743	20250305	090900	45231380	8980	8980	8980	8980	196
744	20250305	090800	43471300	8980	8980	8980	8980	63
745	20250305	090700	42905560	8960	8970	8970	8960	18
746	20250305	090600	42744180	8980	8980	8980	8980	4
747	20250305	090500	42708260	8990	8990	9050	8970	376
748	20250305	090400	39330430	8990	9000	9000	8990	650
749	20250305	090300	33481780	9000	8990	9010	8990	487
750	20250305	090200	29098880	9010	9110	9110	9000	802
751	20250305	090100	21867650	9230	9010	9230	8970	615
752	20250305	090000	16247740	9280	9080	9430	8920	1778