KissMeData/307930/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211900	560533905	5300	5300	5300	5300	3541
3	20250305	211800	560533905	5300	5300	5300	5300	0
4	20250305	211700	560533905	5300	5300	5300	5300	0
5	20250305	211600	560533905	5300	5300	5300	5300	0
6	20250305	211500	560533905	5300	5300	5300	5300	0
7	20250305	211400	560533905	5300	5300	5300	5300	0
8	20250305	211300	560533905	5300	5300	5300	5300	0
9	20250305	211200	560533905	5300	5300	5300	5300	0
10	20250305	211100	560533905	5300	5300	5300	5300	0
11	20250305	211000	560533905	5300	5300	5300	5300	0
12	20250305	210900	560533905	5300	5300	5300	5300	0
13	20250305	210800	560533905	5300	5300	5300	5300	0
14	20250305	210700	560533905	5300	5300	5300	5300	0
15	20250305	210600	560533905	5300	5300	5300	5300	0
16	20250305	210500	560533905	5300	5300	5300	5300	0
17	20250305	210400	560533905	5300	5300	5300	5300	0
18	20250305	210300	560533905	5300	5300	5300	5300	0
19	20250305	210200	560533905	5300	5300	5300	5300	0
20	20250305	210100	560533905	5300	5300	5300	5300	0
21	20250305	210000	560533905	5300	5300	5300	5300	0
22	20250305	205900	560533905	5300	5300	5300	5300	0
23	20250305	205800	560533905	5300	5300	5300	5300	0
24	20250305	205700	560533905	5300	5300	5300	5300	0
25	20250305	205600	560533905	5300	5300	5300	5300	0
26	20250305	205500	560533905	5300	5300	5300	5300	0
27	20250305	205400	560533905	5300	5300	5300	5300	0
28	20250305	205300	560533905	5300	5300	5300	5300	0
29	20250305	205200	560533905	5300	5300	5300	5300	0
30	20250305	205100	560533905	5300	5300	5300	5300	0
31	20250305	205000	560533905	5300	5300	5300	5300	0
32	20250305	204900	560533905	5300	5300	5300	5300	3541
33	20250305	204800	560533905	5300	5300	5300	5300	0
34	20250305	204700	560533905	5300	5300	5300	5300	0
35	20250305	204600	560533905	5300	5300	5300	5300	0
36	20250305	204500	560533905	5300	5300	5300	5300	0
37	20250305	204400	560533905	5300	5300	5300	5300	0
38	20250305	204300	560533905	5300	5300	5300	5300	0
39	20250305	204200	560533905	5300	5300	5300	5300	0
40	20250305	204100	560533905	5300	5300	5300	5300	0
41	20250305	204000	560533905	5300	5300	5300	5300	0
42	20250305	203900	560533905	5300	5300	5300	5300	0
43	20250305	203800	560533905	5300	5300	5300	5300	0
44	20250305	203700	560533905	5300	5300	5300	5300	0
45	20250305	203600	560533905	5300	5300	5300	5300	0
46	20250305	203500	560533905	5300	5300	5300	5300	0
47	20250305	203400	560533905	5300	5300	5300	5300	0
48	20250305	203300	560533905	5300	5300	5300	5300	0
49	20250305	203200	560533905	5300	5300	5300	5300	0
50	20250305	203100	560533905	5300	5300	5300	5300	0
51	20250305	203000	560533905	5300	5300	5300	5300	0
52	20250305	202900	560533905	5300	5300	5300	5300	0
53	20250305	202800	560533905	5300	5300	5300	5300	0
54	20250305	202700	560533905	5300	5300	5300	5300	0
55	20250305	202600	560533905	5300	5300	5300	5300	0
56	20250305	202500	560533905	5300	5300	5300	5300	0
57	20250305	202400	560533905	5300	5300	5300	5300	0
58	20250305	202300	560533905	5300	5300	5300	5300	0
59	20250305	202200	560533905	5300	5300	5300	5300	0
60	20250305	202100	560533905	5300	5300	5300	5300	0
61	20250305	202000	560533905	5300	5300	5300	5300	0
62	20250305	201900	560533905	5300	5300	5300	5300	3541
63	20250305	201800	560533905	5300	5300	5300	5300	0
64	20250305	201700	560533905	5300	5300	5300	5300	0
65	20250305	201600	560533905	5300	5300	5300	5300	0
66	20250305	201500	560533905	5300	5300	5300	5300	0
67	20250305	201400	560533905	5300	5300	5300	5300	0
68	20250305	201300	560533905	5300	5300	5300	5300	0
69	20250305	201200	560533905	5300	5300	5300	5300	0
70	20250305	201100	560533905	5300	5300	5300	5300	0
71	20250305	201000	560533905	5300	5300	5300	5300	0
72	20250305	200900	560533905	5300	5300	5300	5300	0
73	20250305	200800	560533905	5300	5300	5300	5300	0
74	20250305	200700	560533905	5300	5300	5300	5300	0
75	20250305	200600	560533905	5300	5300	5300	5300	0
76	20250305	200500	560533905	5300	5300	5300	5300	0
77	20250305	200400	560533905	5300	5300	5300	5300	0
78	20250305	200300	560533905	5300	5300	5300	5300	0
79	20250305	200200	560533905	5300	5300	5300	5300	0
80	20250305	200100	560533905	5300	5300	5300	5300	0
81	20250305	200000	560533905	5300	5300	5300	5300	0
82	20250305	195900	560533905	5300	5300	5300	5300	0
83	20250305	195800	560533905	5300	5300	5300	5300	0
84	20250305	195700	560533905	5300	5300	5300	5300	0
85	20250305	195600	560533905	5300	5300	5300	5300	0
86	20250305	195500	560533905	5300	5300	5300	5300	0
87	20250305	195400	560533905	5300	5300	5300	5300	0
88	20250305	195300	560533905	5300	5300	5300	5300	0
89	20250305	195200	560533905	5300	5300	5300	5300	0
90	20250305	195100	560533905	5300	5300	5300	5300	0
91	20250305	195000	560533905	5300	5300	5300	5300	0
92	20250305	194900	560533905	5300	5300	5300	5300	3541
93	20250305	194800	560533905	5300	5300	5300	5300	0
94	20250305	194700	560533905	5300	5300	5300	5300	0
95	20250305	194600	560533905	5300	5300	5300	5300	0
96	20250305	194500	560533905	5300	5300	5300	5300	0
97	20250305	194400	560533905	5300	5300	5300	5300	0
98	20250305	194300	560533905	5300	5300	5300	5300	0
99	20250305	194200	560533905	5300	5300	5300	5300	0
100	20250305	194100	560533905	5300	5300	5300	5300	0
101	20250305	194000	560533905	5300	5300	5300	5300	0
102	20250305	193900	560533905	5300	5300	5300	5300	0
103	20250305	193800	560533905	5300	5300	5300	5300	0
104	20250305	193700	560533905	5300	5300	5300	5300	0
105	20250305	193600	560533905	5300	5300	5300	5300	0
106	20250305	193500	560533905	5300	5300	5300	5300	0
107	20250305	193400	560533905	5300	5300	5300	5300	0
108	20250305	193300	560533905	5300	5300	5300	5300	0
109	20250305	193200	560533905	5300	5300	5300	5300	0
110	20250305	193100	560533905	5300	5300	5300	5300	0
111	20250305	193000	560533905	5300	5300	5300	5300	0
112	20250305	192900	560533905	5300	5300	5300	5300	0
113	20250305	192800	560533905	5300	5300	5300	5300	0
114	20250305	192700	560533905	5300	5300	5300	5300	0
115	20250305	192600	560533905	5300	5300	5300	5300	0
116	20250305	192500	560533905	5300	5300	5300	5300	0
117	20250305	192400	560533905	5300	5300	5300	5300	0
118	20250305	192300	560533905	5300	5300	5300	5300	0
119	20250305	192200	560533905	5300	5300	5300	5300	0
120	20250305	192100	560533905	5300	5300	5300	5300	0
121	20250305	192000	560533905	5300	5300	5300	5300	0
122	20250305	191900	560533905	5300	5300	5300	5300	3541
123	20250305	191800	560533905	5300	5300	5300	5300	0
124	20250305	191700	560533905	5300	5300	5300	5300	0
125	20250305	191600	560533905	5300	5300	5300	5300	0
126	20250305	191500	560533905	5300	5300	5300	5300	0
127	20250305	191400	560533905	5300	5300	5300	5300	0
128	20250305	191300	560533905	5300	5300	5300	5300	0
129	20250305	191200	560533905	5300	5300	5300	5300	0
130	20250305	191100	560533905	5300	5300	5300	5300	0
131	20250305	191000	560533905	5300	5300	5300	5300	0
132	20250305	190900	560533905	5300	5300	5300	5300	0
133	20250305	190800	560533905	5300	5300	5300	5300	0
134	20250305	190700	560533905	5300	5300	5300	5300	0
135	20250305	190600	560533905	5300	5300	5300	5300	0
136	20250305	190500	560533905	5300	5300	5300	5300	0
137	20250305	190400	560533905	5300	5300	5300	5300	0
138	20250305	190300	560533905	5300	5300	5300	5300	0
139	20250305	190200	560533905	5300	5300	5300	5300	0
140	20250305	190100	560533905	5300	5300	5300	5300	0
141	20250305	190000	560533905	5300	5300	5300	5300	0
142	20250305	185900	560533905	5300	5300	5300	5300	0
143	20250305	185800	560533905	5300	5300	5300	5300	0
144	20250305	185700	560533905	5300	5300	5300	5300	0
145	20250305	185600	560533905	5300	5300	5300	5300	0
146	20250305	185500	560533905	5300	5300	5300	5300	0
147	20250305	185400	560533905	5300	5300	5300	5300	0
148	20250305	185300	560533905	5300	5300	5300	5300	0
149	20250305	185200	560533905	5300	5300	5300	5300	0
150	20250305	185100	560533905	5300	5300	5300	5300	0
151	20250305	185000	560533905	5300	5300	5300	5300	0
152	20250305	184900	560533905	5300	5300	5300	5300	3541
153	20250305	184800	560533905	5300	5300	5300	5300	0
154	20250305	184700	560533905	5300	5300	5300	5300	0
155	20250305	184600	560533905	5300	5300	5300	5300	0
156	20250305	184500	560533905	5300	5300	5300	5300	0
157	20250305	184400	560533905	5300	5300	5300	5300	0
158	20250305	184300	560533905	5300	5300	5300	5300	0
159	20250305	184200	560533905	5300	5300	5300	5300	0
160	20250305	184100	560533905	5300	5300	5300	5300	0
161	20250305	184000	560533905	5300	5300	5300	5300	0
162	20250305	183900	560533905	5300	5300	5300	5300	0
163	20250305	183800	560533905	5300	5300	5300	5300	0
164	20250305	183700	560533905	5300	5300	5300	5300	0
165	20250305	183600	560533905	5300	5300	5300	5300	0
166	20250305	183500	560533905	5300	5300	5300	5300	0
167	20250305	183400	560533905	5300	5300	5300	5300	0
168	20250305	183300	560533905	5300	5300	5300	5300	0
169	20250305	183200	560533905	5300	5300	5300	5300	0
170	20250305	183100	560533905	5300	5300	5300	5300	0
171	20250305	183000	560533905	5300	5300	5300	5300	0
172	20250305	182900	560533905	5300	5300	5300	5300	0
173	20250305	182800	560533905	5300	5300	5300	5300	0
174	20250305	182700	560533905	5300	5300	5300	5300	0
175	20250305	182600	560533905	5300	5300	5300	5300	0
176	20250305	182500	560533905	5300	5300	5300	5300	0
177	20250305	182400	560533905	5300	5300	5300	5300	0
178	20250305	182300	560533905	5300	5300	5300	5300	0
179	20250305	182200	560533905	5300	5300	5300	5300	0
180	20250305	182100	560533905	5300	5300	5300	5300	0
181	20250305	182000	560533905	5300	5300	5300	5300	0
182	20250305	181900	560533905	5300	5300	5300	5300	3541
183	20250305	181800	560533905	5300	5300	5300	5300	0
184	20250305	181700	560533905	5300	5300	5300	5300	0
185	20250305	181600	560533905	5300	5300	5300	5300	0
186	20250305	181500	560533905	5300	5300	5300	5300	0
187	20250305	181400	560533905	5300	5300	5300	5300	0
188	20250305	181300	560533905	5300	5300	5300	5300	0
189	20250305	181200	560533905	5300	5300	5300	5300	0
190	20250305	181100	560533905	5300	5300	5300	5300	0
191	20250305	181000	560533905	5300	5300	5300	5300	0
192	20250305	180900	560533905	5300	5300	5300	5300	0
193	20250305	180800	560533905	5300	5300	5300	5300	0
194	20250305	180700	560533905	5300	5300	5300	5300	0
195	20250305	180600	560533905	5300	5300	5300	5300	0
196	20250305	180500	560533905	5300	5300	5300	5300	0
197	20250305	180400	560533905	5300	5300	5300	5300	0
198	20250305	180300	560533905	5300	5300	5300	5300	0
199	20250305	180200	560533905	5300	5300	5300	5300	0
200	20250305	180100	560533905	5300	5300	5300	5300	0
201	20250305	180000	560533905	5300	5300	5300	5300	0
202	20250305	175900	560533905	5300	5300	5300	5300	0
203	20250305	175800	560533905	5300	5300	5300	5300	0
204	20250305	175700	560533905	5300	5300	5300	5300	0
205	20250305	175600	560533905	5300	5300	5300	5300	0
206	20250305	175500	560533905	5300	5300	5300	5300	0
207	20250305	175400	560533905	5300	5300	5300	5300	0
208	20250305	175300	560533905	5300	5300	5300	5300	0
209	20250305	175200	560533905	5300	5300	5300	5300	0
210	20250305	175100	560533905	5300	5300	5300	5300	0
211	20250305	175000	560533905	5300	5300	5300	5300	0
212	20250305	174900	560533905	5300	5300	5300	5300	3541
213	20250305	174800	560533905	5300	5300	5300	5300	0
214	20250305	174700	560533905	5300	5300	5300	5300	0
215	20250305	174600	560533905	5300	5300	5300	5300	0
216	20250305	174500	560533905	5300	5300	5300	5300	0
217	20250305	174400	560533905	5300	5300	5300	5300	0
218	20250305	174300	560533905	5300	5300	5300	5300	0
219	20250305	174200	560533905	5300	5300	5300	5300	0
220	20250305	174100	560533905	5300	5300	5300	5300	0
221	20250305	174000	560533905	5300	5300	5300	5300	0
222	20250305	173900	560533905	5300	5300	5300	5300	0
223	20250305	173800	560533905	5300	5300	5300	5300	0
224	20250305	173700	560533905	5300	5300	5300	5300	0
225	20250305	173600	560533905	5300	5300	5300	5300	0
226	20250305	173500	560533905	5300	5300	5300	5300	0
227	20250305	173400	560533905	5300	5300	5300	5300	0
228	20250305	173300	560533905	5300	5300	5300	5300	0
229	20250305	173200	560533905	5300	5300	5300	5300	0
230	20250305	173100	560533905	5300	5300	5300	5300	0
231	20250305	173000	560533905	5300	5300	5300	5300	0
232	20250305	172900	560533905	5300	5300	5300	5300	0
233	20250305	172800	560533905	5300	5300	5300	5300	0
234	20250305	172700	560533905	5300	5300	5300	5300	0
235	20250305	172600	560533905	5300	5300	5300	5300	0
236	20250305	172500	560533905	5300	5300	5300	5300	0
237	20250305	172400	560533905	5300	5300	5300	5300	0
238	20250305	172300	560533905	5300	5300	5300	5300	0
239	20250305	172200	560533905	5300	5300	5300	5300	0
240	20250305	172100	560533905	5300	5300	5300	5300	0
241	20250305	172000	560533905	5300	5300	5300	5300	0
242	20250305	171900	560533905	5300	5300	5300	5300	3541
243	20250305	171800	560533905	5300	5300	5300	5300	0
244	20250305	171700	560533905	5300	5300	5300	5300	0
245	20250305	171600	560533905	5300	5300	5300	5300	0
246	20250305	171500	560533905	5300	5300	5300	5300	0
247	20250305	171400	560533905	5300	5300	5300	5300	0
248	20250305	171300	560533905	5300	5300	5300	5300	0
249	20250305	171200	560533905	5300	5300	5300	5300	0
250	20250305	171100	560533905	5300	5300	5300	5300	0
251	20250305	171000	560533905	5300	5300	5300	5300	0
252	20250305	170900	560533905	5300	5300	5300	5300	0
253	20250305	170800	560533905	5300	5300	5300	5300	0
254	20250305	170700	560533905	5300	5300	5300	5300	0
255	20250305	170600	560533905	5300	5300	5300	5300	0
256	20250305	170500	560533905	5300	5300	5300	5300	0
257	20250305	170400	560533905	5300	5300	5300	5300	0
258	20250305	170300	560533905	5300	5300	5300	5300	0
259	20250305	170200	560533905	5300	5300	5300	5300	0
260	20250305	170100	560533905	5300	5300	5300	5300	0
261	20250305	170000	560533905	5300	5300	5300	5300	0
262	20250305	165900	560533905	5300	5300	5300	5300	0
263	20250305	165800	560533905	5300	5300	5300	5300	0
264	20250305	165700	560533905	5300	5300	5300	5300	0
265	20250305	165600	560533905	5300	5300	5300	5300	0
266	20250305	165500	560533905	5300	5300	5300	5300	0
267	20250305	165400	560533905	5300	5300	5300	5300	0
268	20250305	165300	560533905	5300	5300	5300	5300	0
269	20250305	165200	560533905	5300	5300	5300	5300	0
270	20250305	165100	560533905	5300	5300	5300	5300	0
271	20250305	165000	560533905	5300	5300	5300	5300	0
272	20250305	164900	560533905	5300	5300	5300	5300	3541
273	20250305	164800	560533905	5300	5300	5300	5300	0
274	20250305	164700	560533905	5300	5300	5300	5300	0
275	20250305	164600	560533905	5300	5300	5300	5300	0
276	20250305	164500	560533905	5300	5300	5300	5300	0
277	20250305	164400	560533905	5300	5300	5300	5300	0
278	20250305	164300	560533905	5300	5300	5300	5300	0
279	20250305	164200	560533905	5300	5300	5300	5300	0
280	20250305	164100	560533905	5300	5300	5300	5300	0
281	20250305	164000	560533905	5300	5300	5300	5300	0
282	20250305	163900	560533905	5300	5300	5300	5300	0
283	20250305	163800	560533905	5300	5300	5300	5300	0
284	20250305	163700	560533905	5300	5300	5300	5300	0
285	20250305	163600	560533905	5300	5300	5300	5300	0
286	20250305	163500	560533905	5300	5300	5300	5300	0
287	20250305	163400	560533905	5300	5300	5300	5300	0
288	20250305	163300	560533905	5300	5300	5300	5300	0
289	20250305	163200	560533905	5300	5300	5300	5300	0
290	20250305	163100	560533905	5300	5300	5300	5300	0
291	20250305	163000	560533905	5300	5300	5300	5300	0
292	20250305	162900	560533905	5300	5300	5300	5300	0
293	20250305	162800	560533905	5300	5300	5300	5300	0
294	20250305	162700	560533905	5300	5300	5300	5300	0
295	20250305	162600	560533905	5300	5300	5300	5300	0
296	20250305	162500	560533905	5300	5300	5300	5300	0
297	20250305	162400	560533905	5300	5300	5300	5300	0
298	20250305	162300	560533905	5300	5300	5300	5300	0
299	20250305	162200	560533905	5300	5300	5300	5300	0
300	20250305	162100	560533905	5300	5300	5300	5300	0
301	20250305	162000	560533905	5300	5300	5300	5300	0
302	20250305	161900	560533905	5300	5300	5300	5300	3541
303	20250305	161800	560533905	5300	5300	5300	5300	0
304	20250305	161700	560533905	5300	5300	5300	5300	0
305	20250305	161600	560533905	5300	5300	5300	5300	0
306	20250305	161500	560533905	5300	5300	5300	5300	0
307	20250305	161400	560533905	5300	5300	5300	5300	0
308	20250305	161300	560533905	5300	5300	5300	5300	0
309	20250305	161200	560533905	5300	5300	5300	5300	0
310	20250305	161100	560533905	5300	5300	5300	5300	0
311	20250305	161000	560533905	5300	5300	5300	5300	0
312	20250305	160900	560533905	5300	5300	5300	5300	0
313	20250305	160800	560533905	5300	5300	5300	5300	0
314	20250305	160700	560533905	5300	5300	5300	5300	0
315	20250305	160600	560533905	5300	5300	5300	5300	0
316	20250305	160500	560533905	5300	5300	5300	5300	0
317	20250305	160400	560533905	5300	5300	5300	5300	0
318	20250305	160300	560533905	5300	5300	5300	5300	0
319	20250305	160200	560533905	5300	5300	5300	5300	0
320	20250305	160100	560533905	5300	5300	5300	5300	0
321	20250305	160000	560533905	5300	5300	5300	5300	0
322	20250305	155900	560533905	5300	5300	5300	5300	0
323	20250305	155800	560533905	5300	5300	5300	5300	0
324	20250305	155700	560533905	5300	5300	5300	5300	0
325	20250305	155600	560533905	5300	5300	5300	5300	0
326	20250305	155500	560533905	5300	5300	5300	5300	0
327	20250305	155400	560533905	5300	5300	5300	5300	0
328	20250305	155300	560533905	5300	5300	5300	5300	0
329	20250305	155200	560533905	5300	5300	5300	5300	0
330	20250305	155100	560533905	5300	5300	5300	5300	0
331	20250305	155000	560533905	5300	5300	5300	5300	0
332	20250305	154900	560533905	5300	5300	5300	5300	3541
333	20250305	154800	560533905	5300	5300	5300	5300	0
334	20250305	154700	560533905	5300	5300	5300	5300	0
335	20250305	154600	560533905	5300	5300	5300	5300	0
336	20250305	154500	560533905	5300	5300	5300	5300	0
337	20250305	154400	560533905	5300	5300	5300	5300	0
338	20250305	154300	560533905	5300	5300	5300	5300	0
339	20250305	154200	560533905	5300	5300	5300	5300	0
340	20250305	154100	560533905	5300	5300	5300	5300	0
341	20250305	154000	560533905	5300	5300	5300	5300	0
342	20250305	153900	560533905	5300	5300	5300	5300	0
343	20250305	153800	560533905	5300	5300	5300	5300	0
344	20250305	153700	560533905	5300	5300	5300	5300	0
345	20250305	153600	560533905	5300	5300	5300	5300	0
346	20250305	153500	560533905	5300	5300	5300	5300	0
347	20250305	153400	560533905	5300	5300	5300	5300	0
348	20250305	153300	560533905	5300	5300	5300	5300	0
349	20250305	153200	560533905	5300	5300	5300	5300	0
350	20250305	153100	560533905	5300	5300	5300	5300	0
351	20250305	153000	560533905	5300	5300	5300	5300	3541
352	20250305	152900	541766605	5270	5270	5270	5270	0
353	20250305	152800	541766605	5270	5270	5270	5270	0
354	20250305	152700	541766605	5270	5270	5270	5270	0
355	20250305	152600	541766605	5270	5270	5270	5270	0
356	20250305	152500	541766605	5270	5270	5270	5270	0
357	20250305	152400	541766605	5270	5270	5270	5270	0
358	20250305	152300	541766605	5270	5270	5270	5270	0
359	20250305	152200	541766605	5270	5270	5270	5270	0
360	20250305	152100	541766605	5270	5270	5270	5270	0
361	20250305	152000	541766605	5270	5270	5270	5270	0
362	20250305	151900	541766605	5270	5290	5290	5270	58
363	20250305	151800	541459845	5290	5280	5290	5280	41
364	20250305	151700	541243055	5260	5260	5260	5260	30
365	20250305	151600	541085255	5280	5280	5280	5280	243
366	20250305	151500	539802215	5290	5290	5290	5290	0
367	20250305	151400	539802215	5290	5290	5290	5290	0
368	20250305	151300	539802215	5290	5290	5290	5290	1
369	20250305	151200	539796925	5290	5290	5290	5290	50
370	20250305	151100	539532425	5290	5290	5290	5290	10
371	20250305	151000	539479525	5280	5290	5290	5280	149
372	20250305	150900	538691655	5300	5300	5300	5300	215
373	20250305	150800	537552155	5300	5300	5300	5300	140
374	20250305	150700	536810155	5300	5300	5300	5300	20
375	20250305	150600	536704155	5290	5290	5290	5280	503
376	20250305	150500	534043555	5280	5270	5280	5270	918
377	20250305	150400	529196565	5270	5270	5270	5270	0
378	20250305	150300	529196565	5270	5270	5270	5270	756
379	20250305	150200	525212445	5280	5280	5280	5280	5
380	20250305	150100	525186045	5270	5270	5270	5270	212
381	20250305	150000	524068805	5270	5270	5270	5270	0
382	20250305	145900	524068805	5270	5270	5270	5270	0
383	20250305	145800	524068805	5270	5270	5270	5270	513
384	20250305	145700	521365295	5270	5270	5270	5270	0
385	20250305	145600	521365295	5270	5270	5270	5270	5
386	20250305	145500	521338945	5280	5280	5280	5280	0
387	20250305	145400	521338945	5280	5270	5280	5270	565
388	20250305	145300	518356045	5280	5280	5280	5280	0
389	20250305	145200	518356045	5280	5260	5280	5260	19
390	20250305	145100	518256085	5290	5260	5290	5260	5288
391	20250305	145000	490433165	5250	5250	5250	5250	43
392	20250305	144900	490207415	5260	5260	5260	5260	0
393	20250305	144800	490207415	5260	5260	5260	5260	0
394	20250305	144700	490207415	5260	5260	5260	5260	0
395	20250305	144600	490207415	5260	5260	5260	5260	1
396	20250305	144500	490202155	5260	5260	5260	5260	0
397	20250305	144400	490202155	5260	5260	5260	5260	0
398	20250305	144300	490202155	5260	5260	5260	5260	0
399	20250305	144200	490202155	5260	5260	5260	5260	0
400	20250305	144100	490202155	5260	5260	5260	5260	1
401	20250305	144000	490196895	5260	5260	5260	5260	0
402	20250305	143900	490196895	5260	5260	5260	5260	0
403	20250305	143800	490196895	5260	5260	5260	5260	4
404	20250305	143700	490175855	5260	5260	5260	5260	0
405	20250305	143600	490175855	5260	5250	5260	5250	182
406	20250305	143500	489220315	5250	5250	5250	5250	0
407	20250305	143400	489220315	5250	5250	5250	5250	7
408	20250305	143300	489183565	5250	5250	5250	5250	1
409	20250305	143200	489178315	5250	5250	5250	5250	139
410	20250305	143100	488448565	5250	5250	5250	5250	99
411	20250305	143000	487928815	5250	5250	5250	5250	0
412	20250305	142900	487928815	5250	5250	5250	5250	0
413	20250305	142800	487928815	5250	5250	5250	5250	182
414	20250305	142700	486973315	5250	5250	5250	5250	0
415	20250305	142600	486973315	5250	5250	5250	5250	1
416	20250305	142500	486968065	5250	5240	5250	5220	2510
417	20250305	142400	473858175	5280	5280	5280	5280	0
418	20250305	142300	473858175	5280	5270	5280	5270	502
419	20250305	142200	471212615	5270	5260	5270	5260	77
420	20250305	142100	470807585	5250	5260	5260	5250	202
421	20250305	142000	469747075	5260	5260	5260	5260	524
422	20250305	141900	466990835	5270	5270	5270	5270	4
423	20250305	141800	466969755	5260	5260	5260	5260	82
424	20250305	141700	466538435	5260	5260	5260	5260	5
425	20250305	141600	466512135	5260	5260	5260	5260	6
426	20250305	141500	466480575	5240	5240	5260	5240	333
427	20250305	141400	464735635	5240	5270	5270	5240	1679
428	20250305	141300	455913585	5280	5270	5280	5270	30
429	20250305	141200	455755475	5270	5270	5270	5270	109
430	20250305	141100	455181045	5270	5260	5270	5260	215
431	20250305	141000	454048005	5270	5270	5270	5270	0
432	20250305	140900	454048005	5270	5270	5270	5270	0
433	20250305	140800	454048005	5270	5270	5270	5270	0
434	20250305	140700	454048005	5270	5270	5270	5270	0
435	20250305	140600	454048005	5270	5270	5270	5270	0
436	20250305	140500	454048005	5270	5270	5270	5270	0
437	20250305	140400	454048005	5270	5270	5270	5270	0
438	20250305	140300	454048005	5270	5270	5270	5270	0
439	20250305	140200	454048005	5270	5270	5270	5270	1
440	20250305	140100	454042735	5250	5250	5250	5250	0
441	20250305	140000	454042735	5250	5250	5250	5250	0
442	20250305	135900	454042735	5250	5250	5250	5250	0
443	20250305	135800	454042735	5250	5250	5250	5250	0
444	20250305	135700	454042735	5250	5250	5250	5250	194
445	20250305	135600	453024235	5250	5250	5250	5250	100
446	20250305	135500	452499235	5280	5270	5280	5270	1234
447	20250305	135400	445987165	5270	5270	5270	5270	0
448	20250305	135300	445987165	5270	5270	5270	5270	3
449	20250305	135200	445971355	5270	5270	5270	5270	3230
450	20250305	135100	428949255	5270	5270	5270	5270	11
451	20250305	135000	428891285	5270	5260	5270	5260	182
452	20250305	134900	427933955	5260	5260	5260	5260	50
453	20250305	134800	427670955	5260	5260	5260	5260	598
454	20250305	134700	424525475	5260	5260	5260	5260	0
455	20250305	134600	424525475	5260	5260	5260	5260	0
456	20250305	134500	424525475	5260	5260	5260	5260	53
457	20250305	134400	424246695	5260	5240	5260	5240	4095
458	20250305	134300	402751075	5250	5250	5250	5250	2626
459	20250305	134200	388964575	5250	5250	5250	5250	190
460	20250305	134100	387967075	5250	5250	5250	5250	100
461	20250305	134000	387442075	5250	5250	5250	5250	19
462	20250305	133900	387342325	5250	5250	5250	5250	0
463	20250305	133800	387342325	5250	5250	5250	5250	0
464	20250305	133700	387342325	5250	5250	5250	5250	442
465	20250305	133600	385021825	5250	5220	5250	5220	7908
466	20250305	133500	343645715	5220	5220	5220	5220	5
467	20250305	133400	343619615	5220	5220	5220	5220	324
468	20250305	133300	341928335	5220	5220	5220	5220	1000
469	20250305	133200	336708335	5220	5220	5220	5220	956
470	20250305	133100	331718015	5230	5220	5230	5210	502
471	20250305	133000	329097575	5210	5210	5210	5210	213
472	20250305	132900	327987845	5210	5200	5210	5200	1002
473	20250305	132800	322771575	5190	5190	5190	5190	10
474	20250305	132700	322719675	5190	5190	5190	5190	0
475	20250305	132600	322719675	5190	5190	5190	5190	1
476	20250305	132500	322714485	5190	5190	5190	5190	0
477	20250305	132400	322714485	5190	5190	5190	5190	274
478	20250305	132300	321292425	5190	5190	5190	5190	6
479	20250305	132200	321261285	5200	5200	5200	5200	1
480	20250305	132100	321256085	5200	5200	5200	5200	0
481	20250305	132000	321256085	5200	5200	5200	5200	0
482	20250305	131900	321256085	5200	5190	5200	5190	1791
483	20250305	131800	311948775	5180	5180	5180	5180	0
484	20250305	131700	311948775	5180	5180	5180	5180	0
485	20250305	131600	311948775	5180	5180	5180	5180	0
486	20250305	131500	311948775	5180	5180	5180	5170	297
487	20250305	131400	310412215	5190	5190	5190	5190	0
488	20250305	131300	310412215	5190	5190	5190	5190	5
489	20250305	131200	310386265	5190	5190	5190	5190	80
490	20250305	131100	309971065	5190	5170	5190	5170	195
491	20250305	131000	308962895	5190	5180	5190	5180	200
492	20250305	130900	307924905	5170	5170	5170	5170	692
493	20250305	130800	304347265	5170	5170	5170	5170	1
494	20250305	130700	304342095	5190	5190	5190	5190	0
495	20250305	130600	304342095	5190	5180	5190	5180	89
496	20250305	130500	303881065	5170	5170	5170	5170	0
497	20250305	130400	303881065	5170	5170	5170	5170	0
498	20250305	130300	303881065	5170	5170	5170	5170	152
499	20250305	130200	303095225	5180	5180	5180	5180	20
500	20250305	130100	302991625	5180	5180	5180	5180	64
501	20250305	130000	302660105	5180	5180	5180	5180	0
502	20250305	125900	302660105	5180	5180	5180	5180	5
503	20250305	125800	302634205	5180	5180	5180	5180	0
504	20250305	125700	302634205	5180	5180	5180	5180	0
505	20250305	125600	302634205	5180	5170	5180	5170	218
506	20250305	125500	301507135	5170	5170	5170	5170	0
507	20250305	125400	301507135	5170	5170	5170	5170	0
508	20250305	125300	301507135	5170	5170	5170	5170	100
509	20250305	125200	300990135	5170	5170	5170	5170	16
510	20250305	125100	300907415	5170	5160	5170	5160	362
511	20250305	125000	299038955	5170	5170	5170	5170	626
512	20250305	124900	295802535	5170	5175	5175	5170	332
513	20250305	124800	294086085	5180	5180	5180	5180	0
514	20250305	124700	294086085	5180	5180	5180	5180	1
515	20250305	124600	294080905	5180	5180	5180	5180	0
516	20250305	124500	294080905	5180	5180	5180	5180	0
517	20250305	124400	294080905	5180	5180	5180	5180	0
518	20250305	124300	294080905	5180	5180	5180	5180	100
519	20250305	124200	293562905	5180	5180	5180	5180	1
520	20250305	124100	293557725	5170	5170	5170	5170	0
521	20250305	124000	293557725	5170	5170	5170	5170	0
522	20250305	123900	293557725	5170	5170	5170	5170	80
523	20250305	123800	293144125	5180	5180	5180	5180	0
524	20250305	123700	293144125	5180	5180	5180	5180	2
525	20250305	123600	293133765	5170	5170	5170	5170	2
526	20250305	123500	293123425	5180	5180	5180	5180	0
527	20250305	123400	293123425	5180	5180	5180	5180	0
528	20250305	123300	293123425	5180	5180	5180	5180	1
529	20250305	123200	293118245	5160	5160	5160	5160	0
530	20250305	123100	293118245	5160	5170	5170	5160	8
531	20250305	123000	293076895	5170	5170	5170	5170	0
532	20250305	122900	293076895	5170	5170	5170	5170	0
533	20250305	122800	293076895	5170	5170	5170	5170	0
534	20250305	122700	293076895	5170	5170	5170	5170	0
535	20250305	122600	293076895	5170	5170	5170	5170	0
536	20250305	122500	293076895	5170	5170	5170	5170	5
537	20250305	122400	293051045	5170	5170	5170	5170	0
538	20250305	122300	293051045	5170	5170	5170	5170	100
539	20250305	122200	292534045	5170	5170	5170	5170	1
540	20250305	122100	292528875	5170	5170	5170	5170	0
541	20250305	122000	292528875	5170	5170	5170	5170	0
542	20250305	121900	292528875	5170	5170	5170	5170	0
543	20250305	121800	292528875	5170	5170	5170	5170	2
544	20250305	121700	292518535	5170	5170	5170	5170	0
545	20250305	121600	292518535	5170	5170	5170	5170	1
546	20250305	121500	292513365	5160	5160	5160	5160	0
547	20250305	121400	292513365	5160	5170	5180	5160	12
548	20250305	121300	292451345	5150	5160	5160	5150	270
549	20250305	121200	291060105	5170	5180	5180	5170	16
550	20250305	121100	290977365	5180	5180	5180	5180	0
551	20250305	121000	290977365	5180	5180	5180	5180	0
552	20250305	120900	290977365	5180	5180	5180	5180	0
553	20250305	120800	290977365	5180	5180	5180	5180	0
554	20250305	120700	290977365	5180	5180	5180	5180	10
555	20250305	120600	290925565	5170	5170	5170	5170	0
556	20250305	120500	290925565	5170	5170	5170	5170	0
557	20250305	120400	290925565	5170	5170	5170	5170	501
558	20250305	120300	288335395	5170	5150	5170	5150	206
559	20250305	120200	287274305	5160	5160	5160	5160	0
560	20250305	120100	287274305	5160	5160	5160	5160	57
561	20250305	120000	286980185	5150	5160	5160	5150	1326
562	20250305	115900	280147685	5160	5160	5160	5160	0
563	20250305	115800	280147685	5160	5160	5160	5160	0
564	20250305	115700	280147685	5160	5160	5160	5160	0
565	20250305	115600	280147685	5160	5160	5160	5160	154
566	20250305	115500	279353045	5170	5170	5170	5170	0
567	20250305	115400	279353045	5170	5170	5170	5170	2
568	20250305	115300	279342705	5170	5170	5170	5170	4
569	20250305	115200	279322025	5170	5170	5170	5170	0
570	20250305	115100	279322025	5170	5170	5170	5170	1
571	20250305	115000	279316855	5170	5170	5170	5170	0
572	20250305	114900	279316855	5170	5170	5170	5170	0
573	20250305	114800	279316855	5170	5170	5170	5170	40
574	20250305	114700	279110055	5160	5160	5160	5160	3
575	20250305	114600	279094575	5170	5170	5170	5170	0
576	20250305	114500	279094575	5170	5170	5170	5170	0
577	20250305	114400	279094575	5170	5170	5170	5170	0
578	20250305	114300	279094575	5170	5170	5170	5170	0
579	20250305	114200	279094575	5170	5170	5170	5170	0
580	20250305	114100	279094575	5170	5160	5170	5160	63
581	20250305	114000	278769445	5150	5150	5150	5150	0
582	20250305	113900	278769445	5150	5160	5160	5150	497
583	20250305	113800	276209875	5160	5160	5160	5160	0
584	20250305	113700	276209875	5160	5170	5170	5160	2909
585	20250305	113600	261198705	5160	5160	5160	5160	370
586	20250305	113500	259289505	5170	5170	5170	5160	894
587	20250305	113400	254668365	5180	5180	5180	5180	54
588	20250305	113300	254388645	5170	5170	5170	5170	0
589	20250305	113200	254388645	5170	5180	5180	5160	300
590	20250305	113100	252838075	5190	5180	5190	5180	31
591	20250305	113000	252677485	5170	5170	5170	5170	0
592	20250305	112900	252677485	5170	5170	5170	5170	0
593	20250305	112800	252677485	5170	5170	5170	5170	0
594	20250305	112700	252677485	5170	5170	5170	5170	325
595	20250305	112600	250997235	5170	5180	5180	5170	21
596	20250305	112500	250888655	5170	5170	5170	5170	3
597	20250305	112400	250873145	5180	5180	5180	5180	6
598	20250305	112300	250842065	5180	5180	5180	5180	0
599	20250305	112200	250842065	5180	5180	5180	5180	0
600	20250305	112100	250842065	5180	5180	5180	5180	0
601	20250305	112000	250842065	5180	5180	5180	5180	3
602	20250305	111900	250826525	5160	5160	5160	5160	30
603	20250305	111800	250671725	5170	5180	5180	5170	500
604	20250305	111700	248085795	5170	5170	5180	5160	162
605	20250305	111600	247248785	5160	5170	5170	5160	1803
606	20250305	111500	237935885	5190	5180	5190	5170	2003
607	20250305	111400	227572545	5180	5180	5180	5180	602
608	20250305	111300	224454185	5180	5180	5180	5180	0
609	20250305	111200	224454185	5180	5200	5200	5180	101
610	20250305	111100	223930545	5180	5190	5190	5180	785
611	20250305	111000	219864225	5190	5190	5190	5190	277
612	20250305	110900	218426595	5200	5200	5200	5200	17
613	20250305	110800	218338195	5190	5200	5200	5190	21
614	20250305	110700	218229115	5190	5190	5190	5190	0
615	20250305	110600	218229115	5190	5190	5190	5190	0
616	20250305	110500	218229115	5190	5190	5190	5190	1200
617	20250305	110400	212001115	5200	5200	5200	5200	27
618	20250305	110300	211860715	5210	5210	5210	5210	0
619	20250305	110200	211860715	5210	5210	5210	5210	0
620	20250305	110100	211860715	5210	5210	5210	5210	0
621	20250305	110000	211860715	5210	5200	5210	5200	600
622	20250305	105900	208739715	5200	5200	5200	5200	349
623	20250305	105800	206924915	5210	5210	5210	5210	3
624	20250305	105700	206909285	5200	5210	5210	5200	285
625	20250305	105600	205427235	5210	5210	5210	5210	0
626	20250305	105500	205427235	5210	5210	5210	5210	6
627	20250305	105400	205395975	5190	5190	5190	5190	0
628	20250305	105300	205395975	5190	5190	5190	5190	10
629	20250305	105200	205344075	5200	5190	5200	5190	198
630	20250305	105100	204316445	5190	5200	5200	5190	6
631	20250305	105000	204285295	5200	5200	5200	5200	0
632	20250305	104900	204285295	5200	5190	5200	5190	194
633	20250305	104800	203277385	5190	5190	5190	5190	0
634	20250305	104700	203277385	5190	5190	5190	5190	7
635	20250305	104600	203241055	5210	5210	5210	5210	0
636	20250305	104500	203241055	5210	5210	5210	5210	0
637	20250305	104400	203241055	5210	5210	5210	5210	2
638	20250305	104300	203230635	5190	5200	5200	5190	1091
639	20250305	104200	197563295	5240	5240	5240	5240	0
640	20250305	104100	197563295	5240	5240	5240	5240	0
641	20250305	104000	197563295	5240	5240	5240	5240	0
642	20250305	103900	197563295	5240	5240	5240	5240	0
643	20250305	103800	197563295	5240	5240	5240	5240	0
644	20250305	103700	197563295	5240	5230	5240	5230	407
645	20250305	103600	195434595	5230	5230	5230	5230	1
646	20250305	103500	195429365	5200	5200	5200	5200	0
647	20250305	103400	195429365	5200	5200	5200	5200	100
648	20250305	103300	194909365	5200	5200	5200	5200	0
649	20250305	103200	194909365	5200	5230	5230	5200	745
650	20250305	103100	191035335	5210	5210	5210	5210	134
651	20250305	103000	190337195	5210	5220	5220	5210	111
652	20250305	102900	189757885	5210	5230	5230	5210	36
653	20250305	102800	189570005	5200	5200	5200	5200	0
654	20250305	102700	189570005	5200	5220	5220	5200	11
655	20250305	102600	189512605	5200	5200	5200	5200	0
656	20250305	102500	189512605	5200	5200	5200	5200	0
657	20250305	102400	189512605	5200	5220	5220	5200	9
658	20250305	102300	189465785	5220	5220	5220	5220	0
659	20250305	102200	189465785	5220	5220	5220	5220	1
660	20250305	102100	189460565	5200	5200	5200	5200	0
661	20250305	102000	189460565	5200	5200	5200	5200	0
662	20250305	101900	189460565	5200	5200	5200	5200	0
663	20250305	101800	189460565	5200	5200	5200	5200	55
664	20250305	101700	189174565	5200	5210	5210	5200	910
665	20250305	101600	184442515	5220	5220	5220	5220	30
666	20250305	101500	184285915	5230	5230	5230	5230	0
667	20250305	101400	184285915	5230	5230	5230	5230	0
668	20250305	101300	184285915	5230	5230	5230	5230	0
669	20250305	101200	184285915	5230	5230	5230	5230	2
670	20250305	101100	184275455	5250	5250	5250	5250	200
671	20250305	101000	183225455	5260	5260	5260	5260	1
672	20250305	100900	183220195	5260	5260	5260	5260	0
673	20250305	100800	183220195	5260	5260	5260	5260	0
674	20250305	100700	183220195	5260	5230	5260	5230	2002
675	20250305	100600	172715035	5230	5220	5230	5220	829
676	20250305	100500	168382795	5200	5200	5200	5200	0
677	20250305	100400	168382795	5200	5200	5200	5200	0
678	20250305	100300	168382795	5200	5200	5200	5200	66
679	20250305	100200	168039595	5200	5200	5200	5200	569
680	20250305	100100	165080795	5190	5190	5190	5190	85
681	20250305	100000	164639645	5190	5210	5210	5190	2014
682	20250305	095900	154169745	5220	5225	5225	5220	154
683	20250305	095800	153365510	5225	5225	5225	5225	33
684	20250305	095700	153193085	5230	5230	5230	5230	0
685	20250305	095600	153193085	5230	5225	5230	5225	11
686	20250305	095500	153135605	5230	5230	5230	5230	0
687	20250305	095400	153135605	5230	5230	5230	5230	191
688	20250305	095300	152136675	5220	5230	5230	5220	757
689	20250305	095200	148178135	5220	5220	5220	5220	28
690	20250305	095100	148031975	5240	5240	5240	5240	0
691	20250305	095000	148031975	5240	5230	5240	5230	23
692	20250305	094900	147911655	5225	5225	5225	5225	0
693	20250305	094800	147911655	5225	5225	5225	5225	1
694	20250305	094700	147906430	5240	5240	5240	5240	1
695	20250305	094600	147901190	5240	5240	5240	5240	11
696	20250305	094500	147843550	5240	5240	5240	5240	10
697	20250305	094400	147791150	5240	5210	5240	5210	455
698	20250305	094300	145420570	5240	5240	5240	5240	0
699	20250305	094200	145420570	5240	5200	5240	5200	66
700	20250305	094100	145076890	5240	5200	5240	5200	8
701	20250305	094000	145035250	5240	5210	5240	5210	159
702	20250305	093900	144206770	5240	5200	5240	5200	55
703	20250305	093800	143920730	5200	5200	5200	5200	41
704	20250305	093700	143707530	5200	5240	5240	5200	789
705	20250305	093600	139597050	5220	5230	5230	5220	849
706	20250305	093500	135162750	5230	5230	5230	5230	72
707	20250305	093400	134786190	5230	5210	5230	5210	319
708	20250305	093300	133120540	5210	5210	5210	5210	0
709	20250305	093200	133120540	5210	5180	5210	5150	7271
710	20250305	093100	95578750	5180	5180	5180	5180	0
711	20250305	093000	95578750	5180	5180	5180	5180	114
712	20250305	092900	94988230	5210	5200	5210	5180	2888
713	20250305	092800	80007240	5200	5210	5210	5200	351
714	20250305	092700	78180400	5210	5210	5210	5210	91
715	20250305	092600	77706290	5210	5230	5230	5210	143
716	20250305	092500	76961180	5230	5230	5230	5230	417
717	20250305	092400	74780270	5250	5250	5250	5250	0
718	20250305	092300	74780270	5250	5250	5250	5250	0
719	20250305	092200	74780270	5250	5260	5260	5250	202
720	20250305	092100	73717770	5250	5250	5250	5250	55
721	20250305	092000	73429020	5250	5250	5250	5250	0
722	20250305	091900	73429020	5250	5250	5250	5250	150
723	20250305	091800	72641520	5240	5240	5240	5240	50
724	20250305	091700	72379520	5250	5240	5250	5240	1307
725	20250305	091600	65520840	5250	5250	5250	5250	40
726	20250305	091500	65310840	5250	5250	5250	5250	250
727	20250305	091400	63998340	5250	5230	5250	5230	1201
728	20250305	091300	57703960	5200	5200	5200	5200	0
729	20250305	091200	57703960	5200	5210	5210	5200	554
730	20250305	091100	54819410	5230	5230	5230	5230	0
731	20250305	091000	54819410	5230	5240	5240	5230	202
732	20250305	090900	53761450	5230	5230	5230	5230	579
733	20250305	090800	50733280	5240	5230	5240	5230	198
734	20250305	090700	49696560	5230	5230	5230	5230	482
735	20250305	090600	47175700	5200	5240	5240	5200	14
736	20250305	090500	47102700	5240	5230	5240	5230	1963
737	20250305	090400	36826890	5230	5230	5230	5230	3
738	20250305	090300	36811200	5220	5230	5230	5220	410
739	20250305	090200	34667000	5240	5230	5240	5230	38
740	20250305	090100	34467940	5240	5230	5240	5230	1342
741	20250305	090000	27439860	5230	5180	5240	5180	5289