KissMeData/330730/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212500	451589295	3975	3975	3975	3975	4829
3	20250305	212400	451589295	3975	3975	3975	3975	0
4	20250305	212300	451589295	3975	3975	3975	3975	0
5	20250305	212200	451589295	3975	3975	3975	3975	0
6	20250305	212100	451589295	3975	3975	3975	3975	0
7	20250305	212000	451589295	3975	3975	3975	3975	0
8	20250305	211900	451589295	3975	3975	3975	3975	0
9	20250305	211800	451589295	3975	3975	3975	3975	0
10	20250305	211700	451589295	3975	3975	3975	3975	0
11	20250305	211600	451589295	3975	3975	3975	3975	0
12	20250305	211500	451589295	3975	3975	3975	3975	0
13	20250305	211400	451589295	3975	3975	3975	3975	0
14	20250305	211300	451589295	3975	3975	3975	3975	0
15	20250305	211200	451589295	3975	3975	3975	3975	0
16	20250305	211100	451589295	3975	3975	3975	3975	0
17	20250305	211000	451589295	3975	3975	3975	3975	0
18	20250305	210900	451589295	3975	3975	3975	3975	0
19	20250305	210800	451589295	3975	3975	3975	3975	0
20	20250305	210700	451589295	3975	3975	3975	3975	0
21	20250305	210600	451589295	3975	3975	3975	3975	0
22	20250305	210500	451589295	3975	3975	3975	3975	0
23	20250305	210400	451589295	3975	3975	3975	3975	0
24	20250305	210300	451589295	3975	3975	3975	3975	0
25	20250305	210200	451589295	3975	3975	3975	3975	0
26	20250305	210100	451589295	3975	3975	3975	3975	0
27	20250305	210000	451589295	3975	3975	3975	3975	0
28	20250305	205900	451589295	3975	3975	3975	3975	0
29	20250305	205800	451589295	3975	3975	3975	3975	0
30	20250305	205700	451589295	3975	3975	3975	3975	0
31	20250305	205600	451589295	3975	3975	3975	3975	0
32	20250305	205500	451589295	3975	3975	3975	3975	4829
33	20250305	205400	451589295	3975	3975	3975	3975	0
34	20250305	205300	451589295	3975	3975	3975	3975	0
35	20250305	205200	451589295	3975	3975	3975	3975	0
36	20250305	205100	451589295	3975	3975	3975	3975	0
37	20250305	205000	451589295	3975	3975	3975	3975	0
38	20250305	204900	451589295	3975	3975	3975	3975	0
39	20250305	204800	451589295	3975	3975	3975	3975	0
40	20250305	204700	451589295	3975	3975	3975	3975	0
41	20250305	204600	451589295	3975	3975	3975	3975	0
42	20250305	204500	451589295	3975	3975	3975	3975	0
43	20250305	204400	451589295	3975	3975	3975	3975	0
44	20250305	204300	451589295	3975	3975	3975	3975	0
45	20250305	204200	451589295	3975	3975	3975	3975	0
46	20250305	204100	451589295	3975	3975	3975	3975	0
47	20250305	204000	451589295	3975	3975	3975	3975	0
48	20250305	203900	451589295	3975	3975	3975	3975	0
49	20250305	203800	451589295	3975	3975	3975	3975	0
50	20250305	203700	451589295	3975	3975	3975	3975	0
51	20250305	203600	451589295	3975	3975	3975	3975	0
52	20250305	203500	451589295	3975	3975	3975	3975	0
53	20250305	203400	451589295	3975	3975	3975	3975	0
54	20250305	203300	451589295	3975	3975	3975	3975	0
55	20250305	203200	451589295	3975	3975	3975	3975	0
56	20250305	203100	451589295	3975	3975	3975	3975	0
57	20250305	203000	451589295	3975	3975	3975	3975	0
58	20250305	202900	451589295	3975	3975	3975	3975	0
59	20250305	202800	451589295	3975	3975	3975	3975	0
60	20250305	202700	451589295	3975	3975	3975	3975	0
61	20250305	202600	451589295	3975	3975	3975	3975	0
62	20250305	202500	451589295	3975	3975	3975	3975	4829
63	20250305	202400	451589295	3975	3975	3975	3975	0
64	20250305	202300	451589295	3975	3975	3975	3975	0
65	20250305	202200	451589295	3975	3975	3975	3975	0
66	20250305	202100	451589295	3975	3975	3975	3975	0
67	20250305	202000	451589295	3975	3975	3975	3975	0
68	20250305	201900	451589295	3975	3975	3975	3975	0
69	20250305	201800	451589295	3975	3975	3975	3975	0
70	20250305	201700	451589295	3975	3975	3975	3975	0
71	20250305	201600	451589295	3975	3975	3975	3975	0
72	20250305	201500	451589295	3975	3975	3975	3975	0
73	20250305	201400	451589295	3975	3975	3975	3975	0
74	20250305	201300	451589295	3975	3975	3975	3975	0
75	20250305	201200	451589295	3975	3975	3975	3975	0
76	20250305	201100	451589295	3975	3975	3975	3975	0
77	20250305	201000	451589295	3975	3975	3975	3975	0
78	20250305	200900	451589295	3975	3975	3975	3975	0
79	20250305	200800	451589295	3975	3975	3975	3975	0
80	20250305	200700	451589295	3975	3975	3975	3975	0
81	20250305	200600	451589295	3975	3975	3975	3975	0
82	20250305	200500	451589295	3975	3975	3975	3975	0
83	20250305	200400	451589295	3975	3975	3975	3975	0
84	20250305	200300	451589295	3975	3975	3975	3975	0
85	20250305	200200	451589295	3975	3975	3975	3975	0
86	20250305	200100	451589295	3975	3975	3975	3975	0
87	20250305	200000	451589295	3975	3975	3975	3975	0
88	20250305	195900	451589295	3975	3975	3975	3975	0
89	20250305	195800	451589295	3975	3975	3975	3975	0
90	20250305	195700	451589295	3975	3975	3975	3975	0
91	20250305	195600	451589295	3975	3975	3975	3975	0
92	20250305	195500	451589295	3975	3975	3975	3975	4829
93	20250305	195400	451589295	3975	3975	3975	3975	0
94	20250305	195300	451589295	3975	3975	3975	3975	0
95	20250305	195200	451589295	3975	3975	3975	3975	0
96	20250305	195100	451589295	3975	3975	3975	3975	0
97	20250305	195000	451589295	3975	3975	3975	3975	0
98	20250305	194900	451589295	3975	3975	3975	3975	0
99	20250305	194800	451589295	3975	3975	3975	3975	0
100	20250305	194700	451589295	3975	3975	3975	3975	0
101	20250305	194600	451589295	3975	3975	3975	3975	0
102	20250305	194500	451589295	3975	3975	3975	3975	0
103	20250305	194400	451589295	3975	3975	3975	3975	0
104	20250305	194300	451589295	3975	3975	3975	3975	0
105	20250305	194200	451589295	3975	3975	3975	3975	0
106	20250305	194100	451589295	3975	3975	3975	3975	0
107	20250305	194000	451589295	3975	3975	3975	3975	0
108	20250305	193900	451589295	3975	3975	3975	3975	0
109	20250305	193800	451589295	3975	3975	3975	3975	0
110	20250305	193700	451589295	3975	3975	3975	3975	0
111	20250305	193600	451589295	3975	3975	3975	3975	0
112	20250305	193500	451589295	3975	3975	3975	3975	0
113	20250305	193400	451589295	3975	3975	3975	3975	0
114	20250305	193300	451589295	3975	3975	3975	3975	0
115	20250305	193200	451589295	3975	3975	3975	3975	0
116	20250305	193100	451589295	3975	3975	3975	3975	0
117	20250305	193000	451589295	3975	3975	3975	3975	0
118	20250305	192900	451589295	3975	3975	3975	3975	0
119	20250305	192800	451589295	3975	3975	3975	3975	0
120	20250305	192700	451589295	3975	3975	3975	3975	0
121	20250305	192600	451589295	3975	3975	3975	3975	0
122	20250305	192500	451589295	3975	3975	3975	3975	4829
123	20250305	192400	451589295	3975	3975	3975	3975	0
124	20250305	192300	451589295	3975	3975	3975	3975	0
125	20250305	192200	451589295	3975	3975	3975	3975	0
126	20250305	192100	451589295	3975	3975	3975	3975	0
127	20250305	192000	451589295	3975	3975	3975	3975	0
128	20250305	191900	451589295	3975	3975	3975	3975	0
129	20250305	191800	451589295	3975	3975	3975	3975	0
130	20250305	191700	451589295	3975	3975	3975	3975	0
131	20250305	191600	451589295	3975	3975	3975	3975	0
132	20250305	191500	451589295	3975	3975	3975	3975	0
133	20250305	191400	451589295	3975	3975	3975	3975	0
134	20250305	191300	451589295	3975	3975	3975	3975	0
135	20250305	191200	451589295	3975	3975	3975	3975	0
136	20250305	191100	451589295	3975	3975	3975	3975	0
137	20250305	191000	451589295	3975	3975	3975	3975	0
138	20250305	190900	451589295	3975	3975	3975	3975	0
139	20250305	190800	451589295	3975	3975	3975	3975	0
140	20250305	190700	451589295	3975	3975	3975	3975	0
141	20250305	190600	451589295	3975	3975	3975	3975	0
142	20250305	190500	451589295	3975	3975	3975	3975	0
143	20250305	190400	451589295	3975	3975	3975	3975	0
144	20250305	190300	451589295	3975	3975	3975	3975	0
145	20250305	190200	451589295	3975	3975	3975	3975	0
146	20250305	190100	451589295	3975	3975	3975	3975	0
147	20250305	190000	451589295	3975	3975	3975	3975	0
148	20250305	185900	451589295	3975	3975	3975	3975	0
149	20250305	185800	451589295	3975	3975	3975	3975	0
150	20250305	185700	451589295	3975	3975	3975	3975	0
151	20250305	185600	451589295	3975	3975	3975	3975	0
152	20250305	185500	451589295	3975	3975	3975	3975	4829
153	20250305	185400	451589295	3975	3975	3975	3975	0
154	20250305	185300	451589295	3975	3975	3975	3975	0
155	20250305	185200	451589295	3975	3975	3975	3975	0
156	20250305	185100	451589295	3975	3975	3975	3975	0
157	20250305	185000	451589295	3975	3975	3975	3975	0
158	20250305	184900	451589295	3975	3975	3975	3975	0
159	20250305	184800	451589295	3975	3975	3975	3975	0
160	20250305	184700	451589295	3975	3975	3975	3975	0
161	20250305	184600	451589295	3975	3975	3975	3975	0
162	20250305	184500	451589295	3975	3975	3975	3975	0
163	20250305	184400	451589295	3975	3975	3975	3975	0
164	20250305	184300	451589295	3975	3975	3975	3975	0
165	20250305	184200	451589295	3975	3975	3975	3975	0
166	20250305	184100	451589295	3975	3975	3975	3975	0
167	20250305	184000	451589295	3975	3975	3975	3975	0
168	20250305	183900	451589295	3975	3975	3975	3975	0
169	20250305	183800	451589295	3975	3975	3975	3975	0
170	20250305	183700	451589295	3975	3975	3975	3975	0
171	20250305	183600	451589295	3975	3975	3975	3975	0
172	20250305	183500	451589295	3975	3975	3975	3975	0
173	20250305	183400	451589295	3975	3975	3975	3975	0
174	20250305	183300	451589295	3975	3975	3975	3975	0
175	20250305	183200	451589295	3975	3975	3975	3975	0
176	20250305	183100	451589295	3975	3975	3975	3975	0
177	20250305	183000	451589295	3975	3975	3975	3975	0
178	20250305	182900	451589295	3975	3975	3975	3975	0
179	20250305	182800	451589295	3975	3975	3975	3975	0
180	20250305	182700	451589295	3975	3975	3975	3975	0
181	20250305	182600	451589295	3975	3975	3975	3975	0
182	20250305	182500	451589295	3975	3975	3975	3975	4829
183	20250305	182400	451589295	3975	3975	3975	3975	0
184	20250305	182300	451589295	3975	3975	3975	3975	0
185	20250305	182200	451589295	3975	3975	3975	3975	0
186	20250305	182100	451589295	3975	3975	3975	3975	0
187	20250305	182000	451589295	3975	3975	3975	3975	0
188	20250305	181900	451589295	3975	3975	3975	3975	0
189	20250305	181800	451589295	3975	3975	3975	3975	0
190	20250305	181700	451589295	3975	3975	3975	3975	0
191	20250305	181600	451589295	3975	3975	3975	3975	0
192	20250305	181500	451589295	3975	3975	3975	3975	0
193	20250305	181400	451589295	3975	3975	3975	3975	0
194	20250305	181300	451589295	3975	3975	3975	3975	0
195	20250305	181200	451589295	3975	3975	3975	3975	0
196	20250305	181100	451589295	3975	3975	3975	3975	0
197	20250305	181000	451589295	3975	3975	3975	3975	0
198	20250305	180900	451589295	3975	3975	3975	3975	0
199	20250305	180800	451589295	3975	3975	3975	3975	0
200	20250305	180700	451589295	3975	3975	3975	3975	0
201	20250305	180600	451589295	3975	3975	3975	3975	0
202	20250305	180500	451589295	3975	3975	3975	3975	0
203	20250305	180400	451589295	3975	3975	3975	3975	0
204	20250305	180300	451589295	3975	3975	3975	3975	0
205	20250305	180200	451589295	3975	3975	3975	3975	0
206	20250305	180100	451589295	3975	3975	3975	3975	0
207	20250305	180000	451589295	3975	3975	3975	3975	0
208	20250305	175900	451589295	3975	3975	3975	3975	0
209	20250305	175800	451589295	3975	3975	3975	3975	0
210	20250305	175700	451589295	3975	3975	3975	3975	0
211	20250305	175600	451589295	3975	3975	3975	3975	0
212	20250305	175500	451589295	3975	3975	3975	3975	4829
213	20250305	175400	451589295	3975	3975	3975	3975	0
214	20250305	175300	451589295	3975	3975	3975	3975	0
215	20250305	175200	451589295	3975	3975	3975	3975	0
216	20250305	175100	451589295	3975	3975	3975	3975	0
217	20250305	175000	451589295	3975	3975	3975	3975	0
218	20250305	174900	451589295	3975	3975	3975	3975	0
219	20250305	174800	451589295	3975	3975	3975	3975	0
220	20250305	174700	451589295	3975	3975	3975	3975	0
221	20250305	174600	451589295	3975	3975	3975	3975	0
222	20250305	174500	451589295	3975	3975	3975	3975	0
223	20250305	174400	451589295	3975	3975	3975	3975	0
224	20250305	174300	451589295	3975	3975	3975	3975	0
225	20250305	174200	451589295	3975	3975	3975	3975	0
226	20250305	174100	451589295	3975	3975	3975	3975	0
227	20250305	174000	451589295	3975	3975	3975	3975	0
228	20250305	173900	451589295	3975	3975	3975	3975	0
229	20250305	173800	451589295	3975	3975	3975	3975	0
230	20250305	173700	451589295	3975	3975	3975	3975	0
231	20250305	173600	451589295	3975	3975	3975	3975	0
232	20250305	173500	451589295	3975	3975	3975	3975	0
233	20250305	173400	451589295	3975	3975	3975	3975	0
234	20250305	173300	451589295	3975	3975	3975	3975	0
235	20250305	173200	451589295	3975	3975	3975	3975	0
236	20250305	173100	451589295	3975	3975	3975	3975	0
237	20250305	173000	451589295	3975	3975	3975	3975	0
238	20250305	172900	451589295	3975	3975	3975	3975	0
239	20250305	172800	451589295	3975	3975	3975	3975	0
240	20250305	172700	451589295	3975	3975	3975	3975	0
241	20250305	172600	451589295	3975	3975	3975	3975	0
242	20250305	172500	451589295	3975	3975	3975	3975	4829
243	20250305	172400	451589295	3975	3975	3975	3975	0
244	20250305	172300	451589295	3975	3975	3975	3975	0
245	20250305	172200	451589295	3975	3975	3975	3975	0
246	20250305	172100	451589295	3975	3975	3975	3975	0
247	20250305	172000	451589295	3975	3975	3975	3975	0
248	20250305	171900	451589295	3975	3975	3975	3975	0
249	20250305	171800	451589295	3975	3975	3975	3975	0
250	20250305	171700	451589295	3975	3975	3975	3975	0
251	20250305	171600	451589295	3975	3975	3975	3975	0
252	20250305	171500	451589295	3975	3975	3975	3975	0
253	20250305	171400	451589295	3975	3975	3975	3975	0
254	20250305	171300	451589295	3975	3975	3975	3975	0
255	20250305	171200	451589295	3975	3975	3975	3975	0
256	20250305	171100	451589295	3975	3975	3975	3975	0
257	20250305	171000	451589295	3975	3975	3975	3975	0
258	20250305	170900	451589295	3975	3975	3975	3975	0
259	20250305	170800	451589295	3975	3975	3975	3975	0
260	20250305	170700	451589295	3975	3975	3975	3975	0
261	20250305	170600	451589295	3975	3975	3975	3975	0
262	20250305	170500	451589295	3975	3975	3975	3975	0
263	20250305	170400	451589295	3975	3975	3975	3975	0
264	20250305	170300	451589295	3975	3975	3975	3975	0
265	20250305	170200	451589295	3975	3975	3975	3975	0
266	20250305	170100	451589295	3975	3975	3975	3975	0
267	20250305	170000	451589295	3975	3975	3975	3975	0
268	20250305	165900	451589295	3975	3975	3975	3975	0
269	20250305	165800	451589295	3975	3975	3975	3975	0
270	20250305	165700	451589295	3975	3975	3975	3975	0
271	20250305	165600	451589295	3975	3975	3975	3975	0
272	20250305	165500	451589295	3975	3975	3975	3975	4829
273	20250305	165400	451589295	3975	3975	3975	3975	0
274	20250305	165300	451589295	3975	3975	3975	3975	0
275	20250305	165200	451589295	3975	3975	3975	3975	0
276	20250305	165100	451589295	3975	3975	3975	3975	0
277	20250305	165000	451589295	3975	3975	3975	3975	0
278	20250305	164900	451589295	3975	3975	3975	3975	0
279	20250305	164800	451589295	3975	3975	3975	3975	0
280	20250305	164700	451589295	3975	3975	3975	3975	0
281	20250305	164600	451589295	3975	3975	3975	3975	0
282	20250305	164500	451589295	3975	3975	3975	3975	0
283	20250305	164400	451589295	3975	3975	3975	3975	0
284	20250305	164300	451589295	3975	3975	3975	3975	0
285	20250305	164200	451589295	3975	3975	3975	3975	0
286	20250305	164100	451589295	3975	3975	3975	3975	0
287	20250305	164000	451589295	3975	3975	3975	3975	0
288	20250305	163900	451589295	3975	3975	3975	3975	0
289	20250305	163800	451589295	3975	3975	3975	3975	0
290	20250305	163700	451589295	3975	3975	3975	3975	0
291	20250305	163600	451589295	3975	3975	3975	3975	0
292	20250305	163500	451589295	3975	3975	3975	3975	0
293	20250305	163400	451589295	3975	3975	3975	3975	0
294	20250305	163300	451589295	3975	3975	3975	3975	0
295	20250305	163200	451589295	3975	3975	3975	3975	0
296	20250305	163100	451589295	3975	3975	3975	3975	0
297	20250305	163000	451589295	3975	3975	3975	3975	0
298	20250305	162900	451589295	3975	3975	3975	3975	0
299	20250305	162800	451589295	3975	3975	3975	3975	0
300	20250305	162700	451589295	3975	3975	3975	3975	0
301	20250305	162600	451589295	3975	3975	3975	3975	0
302	20250305	162500	451589295	3975	3975	3975	3975	4829
303	20250305	162400	451589295	3975	3975	3975	3975	0
304	20250305	162300	451589295	3975	3975	3975	3975	0
305	20250305	162200	451589295	3975	3975	3975	3975	0
306	20250305	162100	451589295	3975	3975	3975	3975	0
307	20250305	162000	451589295	3975	3975	3975	3975	0
308	20250305	161900	451589295	3975	3975	3975	3975	0
309	20250305	161800	451589295	3975	3975	3975	3975	0
310	20250305	161700	451589295	3975	3975	3975	3975	0
311	20250305	161600	451589295	3975	3975	3975	3975	0
312	20250305	161500	451589295	3975	3975	3975	3975	0
313	20250305	161400	451589295	3975	3975	3975	3975	0
314	20250305	161300	451589295	3975	3975	3975	3975	0
315	20250305	161200	451589295	3975	3975	3975	3975	0
316	20250305	161100	451589295	3975	3975	3975	3975	0
317	20250305	161000	451589295	3975	3975	3975	3975	0
318	20250305	160900	451589295	3975	3975	3975	3975	0
319	20250305	160800	451589295	3975	3975	3975	3975	0
320	20250305	160700	451589295	3975	3975	3975	3975	0
321	20250305	160600	451589295	3975	3975	3975	3975	0
322	20250305	160500	451589295	3975	3975	3975	3975	0
323	20250305	160400	451589295	3975	3975	3975	3975	0
324	20250305	160300	451589295	3975	3975	3975	3975	0
325	20250305	160200	451589295	3975	3975	3975	3975	0
326	20250305	160100	451589295	3975	3975	3975	3975	0
327	20250305	160000	451589295	3975	3975	3975	3975	0
328	20250305	155900	451589295	3975	3975	3975	3975	0
329	20250305	155800	451589295	3975	3975	3975	3975	0
330	20250305	155700	451589295	3975	3975	3975	3975	0
331	20250305	155600	451589295	3975	3975	3975	3975	0
332	20250305	155500	451589295	3975	3975	3975	3975	4829
333	20250305	155400	451589295	3975	3975	3975	3975	0
334	20250305	155300	451589295	3975	3975	3975	3975	0
335	20250305	155200	451589295	3975	3975	3975	3975	0
336	20250305	155100	451589295	3975	3975	3975	3975	0
337	20250305	155000	451589295	3975	3975	3975	3975	0
338	20250305	154900	451589295	3975	3975	3975	3975	0
339	20250305	154800	451589295	3975	3975	3975	3975	0
340	20250305	154700	451589295	3975	3975	3975	3975	0
341	20250305	154600	451589295	3975	3975	3975	3975	0
342	20250305	154500	451589295	3975	3975	3975	3975	0
343	20250305	154400	451589295	3975	3975	3975	3975	0
344	20250305	154300	451589295	3975	3975	3975	3975	0
345	20250305	154200	451589295	3975	3975	3975	3975	0
346	20250305	154100	451589295	3975	3975	3975	3975	0
347	20250305	154000	451589295	3975	3975	3975	3975	0
348	20250305	153900	451589295	3975	3975	3975	3975	0
349	20250305	153800	451589295	3975	3975	3975	3975	0
350	20250305	153700	451589295	3975	3975	3975	3975	0
351	20250305	153600	451589295	3975	3975	3975	3975	0
352	20250305	153500	451589295	3975	3975	3975	3975	0
353	20250305	153400	451589295	3975	3975	3975	3975	0
354	20250305	153300	451589295	3975	3975	3975	3975	0
355	20250305	153200	451589295	3975	3975	3975	3975	0
356	20250305	153100	451589295	3975	3975	3975	3975	0
357	20250305	153000	451589295	3975	3975	3975	3975	4829
358	20250305	152900	432394020	4000	4000	4000	4000	0
359	20250305	152800	432394020	4000	4000	4000	4000	0
360	20250305	152700	432394020	4000	4000	4000	4000	0
361	20250305	152600	432394020	4000	4000	4000	4000	0
362	20250305	152500	432394020	4000	4000	4000	4000	0
363	20250305	152400	432394020	4000	4000	4000	4000	0
364	20250305	152300	432394020	4000	4000	4000	4000	0
365	20250305	152200	432394020	4000	4000	4000	4000	0
366	20250305	152100	432394020	4000	4000	4000	4000	0
367	20250305	152000	432394020	4000	4000	4000	4000	0
368	20250305	151900	432394020	4000	3995	4000	3975	655
369	20250305	151800	429786330	3975	3975	3975	3975	0
370	20250305	151700	429786330	3975	3990	3995	3975	781
371	20250305	151600	426670150	3975	3995	3995	3975	4150
372	20250305	151500	410156930	4000	4000	4000	4000	0
373	20250305	151400	410156930	4000	4000	4000	4000	0
374	20250305	151300	410156930	4000	4000	4000	4000	0
375	20250305	151200	410156930	4000	4000	4000	4000	716
376	20250305	151100	407292930	4005	4005	4005	4005	14
377	20250305	151000	407236860	4000	3995	4000	3995	1501
378	20250305	150900	401237325	4000	4000	4000	4000	0
379	20250305	150800	401237325	4000	4000	4000	4000	650
380	20250305	150700	398637325	4005	4005	4005	4005	0
381	20250305	150600	398637325	4005	4005	4005	4000	425
382	20250305	150500	396936930	4005	4005	4005	4005	1
383	20250305	150400	396932925	4005	4005	4005	4005	250
384	20250305	150300	395931675	4000	4000	4005	4000	469
385	20250305	150200	394055165	4005	4005	4005	4005	102
386	20250305	150100	393646655	4005	4005	4005	4005	24
387	20250305	150000	393550535	3995	3995	3995	3995	15
388	20250305	145900	393490610	4000	4000	4000	4000	301
389	20250305	145800	392286610	4000	4000	4000	4000	0
390	20250305	145700	392286610	4000	3995	4000	3995	214
391	20250305	145600	391431255	4000	4000	4000	4000	43
392	20250305	145500	391259255	4000	4005	4005	4000	1107
393	20250305	145400	386830810	4005	4005	4005	4005	2
394	20250305	145300	386822800	4005	4005	4005	4005	110
395	20250305	145200	386382250	4010	4010	4010	4010	411
396	20250305	145100	384734140	4010	4000	4010	4000	2520
397	20250305	145000	374641520	4000	4000	4000	4000	0
398	20250305	144900	374641520	4000	4000	4000	4000	0
399	20250305	144800	374641520	4000	4000	4000	4000	0
400	20250305	144700	374641520	4000	4000	4000	4000	5
401	20250305	144600	374621520	4000	4000	4000	4000	23
402	20250305	144500	374529520	3995	3995	3995	3995	0
403	20250305	144400	374529520	3995	3995	3995	3995	0
404	20250305	144300	374529520	3995	3995	3995	3995	1
405	20250305	144200	374525525	3980	3985	3985	3980	767
406	20250305	144100	371471330	3980	3980	3980	3980	0
407	20250305	144000	371471330	3980	3980	3980	3980	0
408	20250305	143900	371471330	3980	3980	3980	3980	2
409	20250305	143800	371463370	4000	4000	4000	4000	12
410	20250305	143700	371415370	4000	4000	4000	4000	0
411	20250305	143600	371415370	4000	4000	4000	4000	0
412	20250305	143500	371415370	4000	4000	4000	4000	1
413	20250305	143400	371411370	3980	3980	3980	3980	2
414	20250305	143300	371403410	4000	4000	4000	4000	1000
415	20250305	143200	367403410	4000	4000	4000	4000	0
416	20250305	143100	367403410	4000	3980	4000	3980	310
417	20250305	143000	366164610	3990	3990	3990	3990	1
418	20250305	142900	366160620	3980	3980	3980	3980	0
419	20250305	142800	366160620	3980	3980	3980	3980	0
420	20250305	142700	366160620	3980	3985	3990	3980	1850
421	20250305	142600	358792325	3980	3980	3980	3980	70
422	20250305	142500	358513725	3980	3980	3980	3980	0
423	20250305	142400	358513725	3980	3980	3980	3980	0
424	20250305	142300	358513725	3980	3980	3980	3980	0
425	20250305	142200	358513725	3980	3980	3980	3980	5
426	20250305	142100	358493825	3980	3990	3990	3980	5
427	20250305	142000	358473915	3980	3980	3980	3980	0
428	20250305	141900	358473915	3980	3990	3990	3980	1502
429	20250305	141800	352495935	3980	3985	3985	3980	3000
430	20250305	141700	340553905	3995	3995	3995	3995	0
431	20250305	141600	340553905	3995	3980	3995	3980	1503
432	20250305	141500	334564450	3985	3985	3985	3985	998
433	20250305	141400	330587420	3985	3985	3985	3985	0
434	20250305	141300	330587420	3985	3985	3985	3985	4
435	20250305	141200	330571480	3995	3995	3995	3995	0
436	20250305	141100	330571480	3995	3995	3995	3995	0
437	20250305	141000	330571480	3995	3995	3995	3995	1
438	20250305	140900	330567485	3990	3990	3990	3990	204
439	20250305	140800	329753525	3990	3985	3990	3985	680
440	20250305	140700	327043550	3990	3990	3990	3990	205
441	20250305	140600	326225600	3995	3995	3995	3995	10
442	20250305	140500	326185650	3995	3995	3995	3995	0
443	20250305	140400	326185650	3995	3995	3995	3995	0
444	20250305	140300	326185650	3995	3995	3995	3995	0
445	20250305	140200	326185650	3995	3995	3995	3995	0
446	20250305	140100	326185650	3995	3995	3995	3995	50
447	20250305	140000	325985900	3990	3990	3990	3990	0
448	20250305	135900	325985900	3990	3990	3990	3990	0
449	20250305	135800	325985900	3990	3990	3990	3990	0
450	20250305	135700	325985900	3990	3990	3990	3990	2001
451	20250305	135600	318001910	3985	3985	3985	3985	0
452	20250305	135500	318001910	3985	3985	3985	3985	28
453	20250305	135400	317890330	3985	3985	3985	3985	972
454	20250305	135300	314016910	3985	3985	3985	3985	0
455	20250305	135200	314016910	3985	3990	3990	3985	70
456	20250305	135100	313737630	3990	3990	3990	3990	0
457	20250305	135000	313737630	3990	3990	3990	3990	0
458	20250305	134900	313737630	3990	3990	3990	3990	0
459	20250305	134800	313737630	3990	3990	3990	3990	0
460	20250305	134700	313737630	3990	3995	3995	3990	33
461	20250305	134600	313605945	3995	3995	3995	3995	0
462	20250305	134500	313605945	3995	3995	3995	3995	0
463	20250305	134400	313605945	3995	3995	3995	3995	7
464	20250305	134300	313577980	3995	3995	3995	3995	0
465	20250305	134200	313577980	3995	3995	3995	3995	0
466	20250305	134100	313577980	3995	3995	3995	3995	0
467	20250305	134000	313577980	3995	3995	3995	3995	14
468	20250305	133900	313522050	3990	3990	3990	3990	0
469	20250305	133800	313522050	3990	3990	3990	3990	0
470	20250305	133700	313522050	3990	3990	3990	3990	0
471	20250305	133600	313522050	3990	3990	3990	3990	0
472	20250305	133500	313522050	3990	3990	3990	3990	0
473	20250305	133400	313522050	3990	3990	3990	3990	0
474	20250305	133300	313522050	3990	3990	3990	3990	0
475	20250305	133200	313522050	3990	3990	3990	3990	0
476	20250305	133100	313522050	3990	3990	3990	3990	0
477	20250305	133000	313522050	3990	3990	3990	3990	0
478	20250305	132900	313522050	3990	3990	3990	3990	0
479	20250305	132800	313522050	3990	3990	3990	3990	6
480	20250305	132700	313498110	3985	3985	3985	3985	2
481	20250305	132600	313490140	3985	3985	3985	3985	423
482	20250305	132500	311804485	3995	3995	3995	3995	0
483	20250305	132400	311804485	3995	3995	3995	3995	0
484	20250305	132300	311804485	3995	3995	3995	3995	0
485	20250305	132200	311804485	3995	3995	3995	3995	0
486	20250305	132100	311804485	3995	3995	3995	3995	0
487	20250305	132000	311804485	3995	3985	3995	3985	4
488	20250305	131900	311788535	3995	3995	3995	3995	0
489	20250305	131800	311788535	3995	3995	3995	3995	0
490	20250305	131700	311788535	3995	3995	3995	3995	0
491	20250305	131600	311788535	3995	3995	3995	3995	0
492	20250305	131500	311788535	3995	3995	3995	3995	0
493	20250305	131400	311788535	3995	3995	3995	3990	101
494	20250305	131300	311385050	3995	3990	3995	3985	622
495	20250305	131200	308906320	3990	3990	3990	3990	9
496	20250305	131100	308870410	3980	3985	3985	3980	830
497	20250305	131000	305566025	3985	3985	3985	3985	313
498	20250305	130900	304318720	3985	3985	3985	3985	54
499	20250305	130800	304103530	3985	3985	3985	3985	0
500	20250305	130700	304103530	3985	3985	3985	3985	0
501	20250305	130600	304103530	3985	3985	3985	3985	0
502	20250305	130500	304103530	3985	3985	3985	3985	0
503	20250305	130400	304103530	3985	3985	3985	3985	0
504	20250305	130300	304103530	3985	3990	3990	3985	83
505	20250305	130200	303772770	3990	3990	3990	3990	0
506	20250305	130100	303772770	3990	3990	3990	3990	4
507	20250305	130000	303756810	3990	3990	3990	3990	2
508	20250305	125900	303748830	3985	3985	3985	3985	20
509	20250305	125800	303669130	3985	3985	3985	3985	390
510	20250305	125700	302114980	3985	3985	3985	3985	110
511	20250305	125600	301676630	4000	4000	4000	4000	0
512	20250305	125500	301676630	4000	4000	4000	4000	0
513	20250305	125400	301676630	4000	4000	4000	4000	0
514	20250305	125300	301676630	4000	4000	4000	4000	0
515	20250305	125200	301676630	4000	4000	4000	4000	0
516	20250305	125100	301676630	4000	4000	4000	4000	0
517	20250305	125000	301676630	4000	3995	4000	3995	16
518	20250305	124900	301612705	3980	3980	3980	3980	1
519	20250305	124800	301608725	3980	3985	3985	3980	600
520	20250305	124700	299217905	4000	4000	4000	4000	0
521	20250305	124600	299217905	4000	4000	4000	4000	0
522	20250305	124500	299217905	4000	4000	4000	4000	0
523	20250305	124400	299217905	4000	3985	4000	3985	209
524	20250305	124300	298385025	4000	4000	4000	4000	0
525	20250305	124200	298385025	4000	4000	4000	4000	120
526	20250305	124100	297905025	4000	4000	4000	4000	0
527	20250305	124000	297905025	4000	4000	4000	4000	0
528	20250305	123900	297905025	4000	4000	4000	4000	5
529	20250305	123800	297885025	4000	3985	4000	3985	22
530	20250305	123700	297797325	3985	3985	3985	3985	0
531	20250305	123600	297797325	3985	3985	3985	3985	0
532	20250305	123500	297797325	3985	3985	3985	3985	0
533	20250305	123400	297797325	3985	3985	3985	3985	0
534	20250305	123300	297797325	3985	3985	3985	3985	306
535	20250305	123200	296577915	4000	4000	4000	4000	0
536	20250305	123100	296577915	4000	4000	4000	4000	0
537	20250305	123000	296577915	4000	4000	4000	4000	0
538	20250305	122900	296577915	4000	4000	4000	4000	26
539	20250305	122800	296473915	3980	4000	4000	3980	116
540	20250305	122700	296012195	4000	4000	4000	4000	0
541	20250305	122600	296012195	4000	4000	4000	4000	1
542	20250305	122500	296008195	3980	3980	3980	3980	0
543	20250305	122400	296008195	3980	3980	3980	3980	0
544	20250305	122300	296008195	3980	3980	3980	3980	0
545	20250305	122200	296008195	3980	3985	3985	3980	2737
546	20250305	122100	285109935	3985	3985	3985	3985	2
547	20250305	122000	285101965	4000	3985	4000	3985	271
548	20250305	121900	284022015	4000	4000	4000	4000	0
549	20250305	121800	284022015	4000	4000	4000	4000	1
550	20250305	121700	284018015	3985	3985	3985	3985	0
551	20250305	121600	284018015	3985	3985	3985	3985	0
552	20250305	121500	284018015	3985	3985	3985	3985	0
553	20250305	121400	284018015	3985	3985	3985	3985	343
554	20250305	121300	282651160	3985	3995	3995	3985	915
555	20250305	121200	279002435	3995	3995	3995	3995	11
556	20250305	121100	278958490	3985	3990	3990	3985	203
557	20250305	121000	278148620	3990	3990	3990	3990	0
558	20250305	120900	278148620	3990	3990	3990	3990	0
559	20250305	120800	278148620	3990	4000	4000	3990	85
560	20250305	120700	277808640	4000	4000	4000	4000	0
561	20250305	120600	277808640	4000	4000	4000	4000	0
562	20250305	120500	277808640	4000	4000	4000	4000	0
563	20250305	120400	277808640	4000	4000	4000	4000	0
564	20250305	120300	277808640	4000	4000	4000	4000	0
565	20250305	120200	277808640	4000	4000	4000	4000	0
566	20250305	120100	277808640	4000	4000	4000	4000	1
567	20250305	120000	277804640	4000	4000	4000	4000	0
568	20250305	115900	277804640	4000	4000	4000	4000	0
569	20250305	115800	277804640	4000	4000	4000	4000	0
570	20250305	115700	277804640	4000	4000	4000	4000	0
571	20250305	115600	277804640	4000	4000	4000	4000	0
572	20250305	115500	277804640	4000	4000	4000	4000	1
573	20250305	115400	277800640	3985	3985	3985	3985	0
574	20250305	115300	277800640	3985	3985	3985	3985	0
575	20250305	115200	277800640	3985	3990	3990	3985	446
576	20250305	115100	276023275	4000	4000	4000	4000	0
577	20250305	115000	276023275	4000	4000	4000	4000	0
578	20250305	114900	276023275	4000	4000	4000	4000	1
579	20250305	114800	276019275	3990	3990	3990	3990	0
580	20250305	114700	276019275	3990	3990	3990	3990	0
581	20250305	114600	276019275	3990	3990	3990	3990	0
582	20250305	114500	276019275	3990	3990	3990	3990	741
583	20250305	114400	273062685	3990	3990	3990	3990	0
584	20250305	114300	273062685	3990	3990	3990	3990	1
585	20250305	114200	273058695	3990	3990	3990	3990	0
586	20250305	114100	273058695	3990	3990	3990	3990	656
587	20250305	114000	270441255	3990	3990	3990	3990	0
588	20250305	113900	270441255	3990	3990	3990	3990	0
589	20250305	113800	270441255	3990	3990	3990	3990	0
590	20250305	113700	270441255	3990	3990	3990	3990	1
591	20250305	113600	270437265	3990	3990	3990	3990	0
592	20250305	113500	270437265	3990	3990	3990	3990	52
593	20250305	113400	270229785	3990	3990	3990	3990	0
594	20250305	113300	270229785	3990	3990	3990	3990	915
595	20250305	113200	266578935	3995	3995	3995	3995	344
596	20250305	113100	265204655	3995	3995	3995	3995	714
597	20250305	113000	262352225	3995	3995	3995	3995	0
598	20250305	112900	262352225	3995	3995	3995	3995	0
599	20250305	112800	262352225	3995	3995	3995	3995	0
600	20250305	112700	262352225	3995	3995	3995	3995	0
601	20250305	112600	262352225	3995	3995	3995	3995	0
602	20250305	112500	262352225	3995	3995	3995	3995	0
603	20250305	112400	262352225	3995	3995	3995	3995	445
604	20250305	112300	260574450	3995	3995	3995	3995	600
605	20250305	112200	258177450	4000	4000	4000	4000	0
606	20250305	112100	258177450	4000	4000	4000	4000	0
607	20250305	112000	258177450	4000	4000	4000	4000	0
608	20250305	111900	258177450	4000	4000	4000	4000	0
609	20250305	111800	258177450	4000	4000	4000	4000	10
610	20250305	111700	258137450	4000	4000	4000	4000	20
611	20250305	111600	258057450	4000	4000	4000	4000	1
612	20250305	111500	258053450	3995	3995	4000	3995	63
613	20250305	111400	257801760	3995	3995	3995	3995	332
614	20250305	111300	256475420	4005	4000	4005	4000	332
615	20250305	111200	255147130	4000	4000	4000	4000	26
616	20250305	111100	255043130	4000	4000	4000	4000	11
617	20250305	111000	254999130	4000	4000	4000	4000	0
618	20250305	110900	254999130	4000	4000	4000	4000	203
619	20250305	110800	254187130	4005	4000	4005	3990	1001
620	20250305	110700	250193080	4000	3995	4000	3995	2112
621	20250305	110600	241755200	4000	4000	4000	4000	0
622	20250305	110500	241755200	4000	4000	4000	4000	10
623	20250305	110400	241715200	4000	4000	4000	4000	0
624	20250305	110300	241715200	4000	4000	4000	4000	50
625	20250305	110200	241515200	3995	3995	3995	3995	0
626	20250305	110100	241515200	3995	3995	3995	3995	0
627	20250305	110000	241515200	3995	3995	3995	3995	0
628	20250305	105900	241515200	3995	3995	3995	3995	1
629	20250305	105800	241511205	3995	3995	3995	3995	0
630	20250305	105700	241511205	3995	3995	3995	3995	0
631	20250305	105600	241511205	3995	3995	3995	3995	241
632	20250305	105500	240548410	4000	4000	4000	4000	50
633	20250305	105400	240348410	4005	4000	4005	4000	207
634	20250305	105300	239519540	3990	3990	3990	3990	0
635	20250305	105200	239519540	3990	3990	3990	3990	150
636	20250305	105100	238921040	3990	3990	3990	3990	0
637	20250305	105000	238921040	3990	3990	3990	3990	0
638	20250305	104900	238921040	3990	3990	3990	3990	4865
639	20250305	104800	219509690	4000	4000	4000	4000	142
640	20250305	104700	218941690	3990	3990	3990	3990	0
641	20250305	104600	218941690	3990	3995	3995	3990	205
642	20250305	104500	218123050	3995	3995	3995	3995	5
643	20250305	104400	218103075	3995	3995	3995	3995	445
644	20250305	104300	216325300	3990	3990	3990	3990	0
645	20250305	104200	216325300	3990	3990	3990	3990	0
646	20250305	104100	216325300	3990	3995	3995	3990	621
647	20250305	104000	213845030	3995	4000	4000	3995	250
648	20250305	103900	212846120	4005	4010	4010	4005	94
649	20250305	103800	212469635	3995	4000	4000	3995	174
650	20250305	103700	211773815	4000	4000	4005	4000	1459
651	20250305	103600	205937565	4000	4015	4015	4000	34
652	20250305	103500	205801355	4015	4000	4015	3995	914
653	20250305	103400	202138200	3980	3995	3995	3980	9793
654	20250305	103300	163078100	3995	4020	4020	3995	770
655	20250305	103200	159998780	4030	4025	4030	4025	3
656	20250305	103100	159986695	4035	4035	4035	4035	0
657	20250305	103000	159986695	4035	4035	4035	4035	0
658	20250305	102900	159986695	4035	4035	4035	4035	6
659	20250305	102800	159962485	4030	4030	4030	4030	0
660	20250305	102700	159962485	4030	4030	4030	4030	46
661	20250305	102600	159777105	4030	4030	4030	4030	34
662	20250305	102500	159640085	4030	4030	4030	4030	0
663	20250305	102400	159640085	4030	4030	4030	4030	2
664	20250305	102300	159632025	4035	4030	4035	4020	57
665	20250305	102200	159402765	4030	4030	4030	4030	56
666	20250305	102100	159177085	4020	4030	4030	4020	336
667	20250305	102000	157826320	4035	4015	4040	4015	14
668	20250305	101900	157770020	4015	4015	4015	4015	0
669	20250305	101800	157770020	4015	4045	4045	4015	526
670	20250305	101700	155658100	4015	4015	4015	4015	1
671	20250305	101600	155654085	4045	4045	4045	4045	5
672	20250305	101500	155633860	4015	4015	4015	4015	246
673	20250305	101400	154646170	4005	4040	4040	4005	300
674	20250305	101300	153438785	4020	4020	4020	4020	50
675	20250305	101200	153237785	4010	4025	4025	4010	98
676	20250305	101100	152844500	4050	4050	4050	4050	2
677	20250305	101000	152836400	4045	4045	4045	4045	328
678	20250305	100900	151509640	4045	4030	4045	4030	969
679	20250305	100800	147600205	4025	4025	4025	4025	31
680	20250305	100700	147475430	4025	4025	4025	4025	0
681	20250305	100600	147475430	4025	4025	4025	4025	1
682	20250305	100500	147471405	3995	4015	4015	3990	20355
683	20250305	100400	66045520	4020	4020	4020	4020	124
684	20250305	100300	65547040	4020	4020	4020	4020	1
685	20250305	100200	65543020	4015	4015	4015	4015	0
686	20250305	100100	65543020	4015	4015	4015	4015	36
687	20250305	100000	65398480	4025	4025	4025	4025	144
688	20250305	095900	64818880	4025	4025	4025	4025	0
689	20250305	095800	64818880	4025	4010	4025	4010	121
690	20250305	095700	64333655	4010	4010	4010	4010	7
691	20250305	095600	64305585	4010	4010	4010	4010	184
692	20250305	095500	63567745	4010	4010	4010	4010	406
693	20250305	095400	61939685	4010	4010	4010	4010	18
694	20250305	095300	61867505	4020	4020	4020	4020	232
695	20250305	095200	60934865	4020	4020	4020	4020	4
696	20250305	095100	60918785	4020	4020	4020	4020	0
697	20250305	095000	60918785	4020	4020	4020	4020	0
698	20250305	094900	60918785	4020	4020	4020	4020	0
699	20250305	094800	60918785	4020	4020	4020	4020	215
700	20250305	094700	60054485	4035	4030	4035	4030	962
701	20250305	094600	56177180	4030	4035	4035	4030	158
702	20250305	094500	55540435	4035	4035	4035	4035	45
703	20250305	094400	55358860	4020	4025	4025	4020	552
704	20250305	094300	53139325	4025	4025	4025	4025	0
705	20250305	094200	53139325	4025	4025	4025	4025	0
706	20250305	094100	53139325	4025	4025	4025	4025	931
707	20250305	094000	49392050	4025	4025	4025	4025	0
708	20250305	093900	49392050	4025	4025	4025	4025	50
709	20250305	093800	49190800	4020	4020	4020	4020	0
710	20250305	093700	49190800	4020	4020	4020	4020	0
711	20250305	093600	49190800	4020	4045	4045	4020	158
712	20250305	093500	48554745	4050	4030	4050	4030	203
713	20250305	093400	47736605	4035	4050	4050	4035	111
714	20250305	093300	47288565	4045	4045	4045	4045	204
715	20250305	093200	46463385	4045	4045	4045	4045	0
716	20250305	093100	46463385	4045	4045	4045	4045	0
717	20250305	093000	46463385	4045	4045	4045	4045	1
718	20250305	092900	46459340	4045	4040	4045	4040	251
719	20250305	092800	45444610	4040	4040	4045	4040	352
720	20250305	092700	44022525	4045	4025	4045	4025	3686
721	20250305	092600	29157370	4025	4030	4030	4025	87
722	20250305	092500	28806785	4030	4030	4035	4030	306
723	20250305	092400	27573600	4025	4025	4025	4025	0
724	20250305	092300	27573600	4025	4030	4030	4025	34
725	20250305	092200	27436585	4030	4030	4030	4030	295
726	20250305	092100	26247735	4025	4025	4030	4025	653
727	20250305	092000	23619405	4025	4025	4025	4025	100
728	20250305	091900	23216905	4030	4030	4030	4020	526
729	20250305	091800	21100695	4030	4045	4045	4030	62
730	20250305	091700	20850745	4030	4040	4040	4030	100
731	20250305	091600	20447680	4045	4050	4050	4045	8
732	20250305	091500	20415305	4040	4025	4045	4025	371
733	20250305	091400	18920170	4025	4045	4045	4025	183
734	20250305	091300	18182970	4045	4045	4045	4045	21
735	20250305	091200	18098025	4055	4030	4055	4030	488
736	20250305	091100	16125510	4030	4055	4055	4030	309
737	20250305	091000	14880015	4035	4035	4035	4035	398
738	20250305	090900	13274085	4050	4045	4050	4035	359
739	20250305	090800	11825455	4050	4050	4050	4050	256
740	20250305	090700	10788655	4050	4050	4050	4035	271
741	20250305	090600	9693685	4040	4040	4045	4040	508
742	20250305	090500	7638865	4050	4045	4050	4045	103
743	20250305	090400	7222145	4055	4055	4055	4055	0
744	20250305	090300	7222145	4055	4055	4055	4055	0
745	20250305	090200	7222145	4055	4055	4060	4020	208
746	20250305	090100	6378340	4010	4010	4010	4010	5
747	20250305	090000	6358290	4060	4010	4060	4010	1581