KissMeData/301300/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211700	164656445	4680	4680	4680	4680	675
3	20250305	211600	164656445	4680	4680	4680	4680	0
4	20250305	211500	164656445	4680	4680	4680	4680	0
5	20250305	211400	164656445	4680	4680	4680	4680	0
6	20250305	211300	164656445	4680	4680	4680	4680	0
7	20250305	211200	164656445	4680	4680	4680	4680	0
8	20250305	211100	164656445	4680	4680	4680	4680	0
9	20250305	211000	164656445	4680	4680	4680	4680	0
10	20250305	210900	164656445	4680	4680	4680	4680	0
11	20250305	210800	164656445	4680	4680	4680	4680	0
12	20250305	210700	164656445	4680	4680	4680	4680	0
13	20250305	210600	164656445	4680	4680	4680	4680	0
14	20250305	210500	164656445	4680	4680	4680	4680	0
15	20250305	210400	164656445	4680	4680	4680	4680	0
16	20250305	210300	164656445	4680	4680	4680	4680	0
17	20250305	210200	164656445	4680	4680	4680	4680	0
18	20250305	210100	164656445	4680	4680	4680	4680	0
19	20250305	210000	164656445	4680	4680	4680	4680	0
20	20250305	205900	164656445	4680	4680	4680	4680	0
21	20250305	205800	164656445	4680	4680	4680	4680	0
22	20250305	205700	164656445	4680	4680	4680	4680	0
23	20250305	205600	164656445	4680	4680	4680	4680	0
24	20250305	205500	164656445	4680	4680	4680	4680	0
25	20250305	205400	164656445	4680	4680	4680	4680	0
26	20250305	205300	164656445	4680	4680	4680	4680	0
27	20250305	205200	164656445	4680	4680	4680	4680	0
28	20250305	205100	164656445	4680	4680	4680	4680	0
29	20250305	205000	164656445	4680	4680	4680	4680	0
30	20250305	204900	164656445	4680	4680	4680	4680	0
31	20250305	204800	164656445	4680	4680	4680	4680	0
32	20250305	204700	164656445	4680	4680	4680	4680	675
33	20250305	204600	164656445	4680	4680	4680	4680	0
34	20250305	204500	164656445	4680	4680	4680	4680	0
35	20250305	204400	164656445	4680	4680	4680	4680	0
36	20250305	204300	164656445	4680	4680	4680	4680	0
37	20250305	204200	164656445	4680	4680	4680	4680	0
38	20250305	204100	164656445	4680	4680	4680	4680	0
39	20250305	204000	164656445	4680	4680	4680	4680	0
40	20250305	203900	164656445	4680	4680	4680	4680	0
41	20250305	203800	164656445	4680	4680	4680	4680	0
42	20250305	203700	164656445	4680	4680	4680	4680	0
43	20250305	203600	164656445	4680	4680	4680	4680	0
44	20250305	203500	164656445	4680	4680	4680	4680	0
45	20250305	203400	164656445	4680	4680	4680	4680	0
46	20250305	203300	164656445	4680	4680	4680	4680	0
47	20250305	203200	164656445	4680	4680	4680	4680	0
48	20250305	203100	164656445	4680	4680	4680	4680	0
49	20250305	203000	164656445	4680	4680	4680	4680	0
50	20250305	202900	164656445	4680	4680	4680	4680	0
51	20250305	202800	164656445	4680	4680	4680	4680	0
52	20250305	202700	164656445	4680	4680	4680	4680	0
53	20250305	202600	164656445	4680	4680	4680	4680	0
54	20250305	202500	164656445	4680	4680	4680	4680	0
55	20250305	202400	164656445	4680	4680	4680	4680	0
56	20250305	202300	164656445	4680	4680	4680	4680	0
57	20250305	202200	164656445	4680	4680	4680	4680	0
58	20250305	202100	164656445	4680	4680	4680	4680	0
59	20250305	202000	164656445	4680	4680	4680	4680	0
60	20250305	201900	164656445	4680	4680	4680	4680	0
61	20250305	201800	164656445	4680	4680	4680	4680	0
62	20250305	201700	164656445	4680	4680	4680	4680	675
63	20250305	201600	164656445	4680	4680	4680	4680	0
64	20250305	201500	164656445	4680	4680	4680	4680	0
65	20250305	201400	164656445	4680	4680	4680	4680	0
66	20250305	201300	164656445	4680	4680	4680	4680	0
67	20250305	201200	164656445	4680	4680	4680	4680	0
68	20250305	201100	164656445	4680	4680	4680	4680	0
69	20250305	201000	164656445	4680	4680	4680	4680	0
70	20250305	200900	164656445	4680	4680	4680	4680	0
71	20250305	200800	164656445	4680	4680	4680	4680	0
72	20250305	200700	164656445	4680	4680	4680	4680	0
73	20250305	200600	164656445	4680	4680	4680	4680	0
74	20250305	200500	164656445	4680	4680	4680	4680	0
75	20250305	200400	164656445	4680	4680	4680	4680	0
76	20250305	200300	164656445	4680	4680	4680	4680	0
77	20250305	200200	164656445	4680	4680	4680	4680	0
78	20250305	200100	164656445	4680	4680	4680	4680	0
79	20250305	200000	164656445	4680	4680	4680	4680	0
80	20250305	195900	164656445	4680	4680	4680	4680	0
81	20250305	195800	164656445	4680	4680	4680	4680	0
82	20250305	195700	164656445	4680	4680	4680	4680	0
83	20250305	195600	164656445	4680	4680	4680	4680	0
84	20250305	195500	164656445	4680	4680	4680	4680	0
85	20250305	195400	164656445	4680	4680	4680	4680	0
86	20250305	195300	164656445	4680	4680	4680	4680	0
87	20250305	195200	164656445	4680	4680	4680	4680	0
88	20250305	195100	164656445	4680	4680	4680	4680	0
89	20250305	195000	164656445	4680	4680	4680	4680	0
90	20250305	194900	164656445	4680	4680	4680	4680	0
91	20250305	194800	164656445	4680	4680	4680	4680	0
92	20250305	194700	164656445	4680	4680	4680	4680	675
93	20250305	194600	164656445	4680	4680	4680	4680	0
94	20250305	194500	164656445	4680	4680	4680	4680	0
95	20250305	194400	164656445	4680	4680	4680	4680	0
96	20250305	194300	164656445	4680	4680	4680	4680	0
97	20250305	194200	164656445	4680	4680	4680	4680	0
98	20250305	194100	164656445	4680	4680	4680	4680	0
99	20250305	194000	164656445	4680	4680	4680	4680	0
100	20250305	193900	164656445	4680	4680	4680	4680	0
101	20250305	193800	164656445	4680	4680	4680	4680	0
102	20250305	193700	164656445	4680	4680	4680	4680	0
103	20250305	193600	164656445	4680	4680	4680	4680	0
104	20250305	193500	164656445	4680	4680	4680	4680	0
105	20250305	193400	164656445	4680	4680	4680	4680	0
106	20250305	193300	164656445	4680	4680	4680	4680	0
107	20250305	193200	164656445	4680	4680	4680	4680	0
108	20250305	193100	164656445	4680	4680	4680	4680	0
109	20250305	193000	164656445	4680	4680	4680	4680	0
110	20250305	192900	164656445	4680	4680	4680	4680	0
111	20250305	192800	164656445	4680	4680	4680	4680	0
112	20250305	192700	164656445	4680	4680	4680	4680	0
113	20250305	192600	164656445	4680	4680	4680	4680	0
114	20250305	192500	164656445	4680	4680	4680	4680	0
115	20250305	192400	164656445	4680	4680	4680	4680	0
116	20250305	192300	164656445	4680	4680	4680	4680	0
117	20250305	192200	164656445	4680	4680	4680	4680	0
118	20250305	192100	164656445	4680	4680	4680	4680	0
119	20250305	192000	164656445	4680	4680	4680	4680	0
120	20250305	191900	164656445	4680	4680	4680	4680	0
121	20250305	191800	164656445	4680	4680	4680	4680	0
122	20250305	191700	164656445	4680	4680	4680	4680	675
123	20250305	191600	164656445	4680	4680	4680	4680	0
124	20250305	191500	164656445	4680	4680	4680	4680	0
125	20250305	191400	164656445	4680	4680	4680	4680	0
126	20250305	191300	164656445	4680	4680	4680	4680	0
127	20250305	191200	164656445	4680	4680	4680	4680	0
128	20250305	191100	164656445	4680	4680	4680	4680	0
129	20250305	191000	164656445	4680	4680	4680	4680	0
130	20250305	190900	164656445	4680	4680	4680	4680	0
131	20250305	190800	164656445	4680	4680	4680	4680	0
132	20250305	190700	164656445	4680	4680	4680	4680	0
133	20250305	190600	164656445	4680	4680	4680	4680	0
134	20250305	190500	164656445	4680	4680	4680	4680	0
135	20250305	190400	164656445	4680	4680	4680	4680	0
136	20250305	190300	164656445	4680	4680	4680	4680	0
137	20250305	190200	164656445	4680	4680	4680	4680	0
138	20250305	190100	164656445	4680	4680	4680	4680	0
139	20250305	190000	164656445	4680	4680	4680	4680	0
140	20250305	185900	164656445	4680	4680	4680	4680	0
141	20250305	185800	164656445	4680	4680	4680	4680	0
142	20250305	185700	164656445	4680	4680	4680	4680	0
143	20250305	185600	164656445	4680	4680	4680	4680	0
144	20250305	185500	164656445	4680	4680	4680	4680	0
145	20250305	185400	164656445	4680	4680	4680	4680	0
146	20250305	185300	164656445	4680	4680	4680	4680	0
147	20250305	185200	164656445	4680	4680	4680	4680	0
148	20250305	185100	164656445	4680	4680	4680	4680	0
149	20250305	185000	164656445	4680	4680	4680	4680	0
150	20250305	184900	164656445	4680	4680	4680	4680	0
151	20250305	184800	164656445	4680	4680	4680	4680	0
152	20250305	184700	164656445	4680	4680	4680	4680	675
153	20250305	184600	164656445	4680	4680	4680	4680	0
154	20250305	184500	164656445	4680	4680	4680	4680	0
155	20250305	184400	164656445	4680	4680	4680	4680	0
156	20250305	184300	164656445	4680	4680	4680	4680	0
157	20250305	184200	164656445	4680	4680	4680	4680	0
158	20250305	184100	164656445	4680	4680	4680	4680	0
159	20250305	184000	164656445	4680	4680	4680	4680	0
160	20250305	183900	164656445	4680	4680	4680	4680	0
161	20250305	183800	164656445	4680	4680	4680	4680	0
162	20250305	183700	164656445	4680	4680	4680	4680	0
163	20250305	183600	164656445	4680	4680	4680	4680	0
164	20250305	183500	164656445	4680	4680	4680	4680	0
165	20250305	183400	164656445	4680	4680	4680	4680	0
166	20250305	183300	164656445	4680	4680	4680	4680	0
167	20250305	183200	164656445	4680	4680	4680	4680	0
168	20250305	183100	164656445	4680	4680	4680	4680	0
169	20250305	183000	164656445	4680	4680	4680	4680	0
170	20250305	182900	164656445	4680	4680	4680	4680	0
171	20250305	182800	164656445	4680	4680	4680	4680	0
172	20250305	182700	164656445	4680	4680	4680	4680	0
173	20250305	182600	164656445	4680	4680	4680	4680	0
174	20250305	182500	164656445	4680	4680	4680	4680	0
175	20250305	182400	164656445	4680	4680	4680	4680	0
176	20250305	182300	164656445	4680	4680	4680	4680	0
177	20250305	182200	164656445	4680	4680	4680	4680	0
178	20250305	182100	164656445	4680	4680	4680	4680	0
179	20250305	182000	164656445	4680	4680	4680	4680	0
180	20250305	181900	164656445	4680	4680	4680	4680	0
181	20250305	181800	164656445	4680	4680	4680	4680	0
182	20250305	181700	164656445	4680	4680	4680	4680	675
183	20250305	181600	164656445	4680	4680	4680	4680	0
184	20250305	181500	164656445	4680	4680	4680	4680	0
185	20250305	181400	164656445	4680	4680	4680	4680	0
186	20250305	181300	164656445	4680	4680	4680	4680	0
187	20250305	181200	164656445	4680	4680	4680	4680	0
188	20250305	181100	164656445	4680	4680	4680	4680	0
189	20250305	181000	164656445	4680	4680	4680	4680	0
190	20250305	180900	164656445	4680	4680	4680	4680	0
191	20250305	180800	164656445	4680	4680	4680	4680	0
192	20250305	180700	164656445	4680	4680	4680	4680	0
193	20250305	180600	164656445	4680	4680	4680	4680	0
194	20250305	180500	164656445	4680	4680	4680	4680	0
195	20250305	180400	164656445	4680	4680	4680	4680	0
196	20250305	180300	164656445	4680	4680	4680	4680	0
197	20250305	180200	164656445	4680	4680	4680	4680	0
198	20250305	180100	164656445	4680	4680	4680	4680	0
199	20250305	180000	164656445	4680	4680	4680	4680	0
200	20250305	175900	164656445	4680	4680	4680	4680	0
201	20250305	175800	164656445	4680	4680	4680	4680	0
202	20250305	175700	164656445	4680	4680	4680	4680	0
203	20250305	175600	164656445	4680	4680	4680	4680	0
204	20250305	175500	164656445	4680	4680	4680	4680	0
205	20250305	175400	164656445	4680	4680	4680	4680	0
206	20250305	175300	164656445	4680	4680	4680	4680	0
207	20250305	175200	164656445	4680	4680	4680	4680	0
208	20250305	175100	164656445	4680	4680	4680	4680	0
209	20250305	175000	164656445	4680	4680	4680	4680	0
210	20250305	174900	164656445	4680	4680	4680	4680	0
211	20250305	174800	164656445	4680	4680	4680	4680	0
212	20250305	174700	164656445	4680	4680	4680	4680	675
213	20250305	174600	164656445	4680	4680	4680	4680	0
214	20250305	174500	164656445	4680	4680	4680	4680	0
215	20250305	174400	164656445	4680	4680	4680	4680	0
216	20250305	174300	164656445	4680	4680	4680	4680	0
217	20250305	174200	164656445	4680	4680	4680	4680	0
218	20250305	174100	164656445	4680	4680	4680	4680	0
219	20250305	174000	164656445	4680	4680	4680	4680	0
220	20250305	173900	164656445	4680	4680	4680	4680	0
221	20250305	173800	164656445	4680	4680	4680	4680	0
222	20250305	173700	164656445	4680	4680	4680	4680	0
223	20250305	173600	164656445	4680	4680	4680	4680	0
224	20250305	173500	164656445	4680	4680	4680	4680	0
225	20250305	173400	164656445	4680	4680	4680	4680	0
226	20250305	173300	164656445	4680	4680	4680	4680	0
227	20250305	173200	164656445	4680	4680	4680	4680	0
228	20250305	173100	164656445	4680	4680	4680	4680	0
229	20250305	173000	164656445	4680	4680	4680	4680	0
230	20250305	172900	164656445	4680	4680	4680	4680	0
231	20250305	172800	164656445	4680	4680	4680	4680	0
232	20250305	172700	164656445	4680	4680	4680	4680	0
233	20250305	172600	164656445	4680	4680	4680	4680	0
234	20250305	172500	164656445	4680	4680	4680	4680	0
235	20250305	172400	164656445	4680	4680	4680	4680	0
236	20250305	172300	164656445	4680	4680	4680	4680	0
237	20250305	172200	164656445	4680	4680	4680	4680	0
238	20250305	172100	164656445	4680	4680	4680	4680	0
239	20250305	172000	164656445	4680	4680	4680	4680	0
240	20250305	171900	164656445	4680	4680	4680	4680	0
241	20250305	171800	164656445	4680	4680	4680	4680	0
242	20250305	171700	164656445	4680	4680	4680	4680	675
243	20250305	171600	164656445	4680	4680	4680	4680	0
244	20250305	171500	164656445	4680	4680	4680	4680	0
245	20250305	171400	164656445	4680	4680	4680	4680	0
246	20250305	171300	164656445	4680	4680	4680	4680	0
247	20250305	171200	164656445	4680	4680	4680	4680	0
248	20250305	171100	164656445	4680	4680	4680	4680	0
249	20250305	171000	164656445	4680	4680	4680	4680	0
250	20250305	170900	164656445	4680	4680	4680	4680	0
251	20250305	170800	164656445	4680	4680	4680	4680	0
252	20250305	170700	164656445	4680	4680	4680	4680	0
253	20250305	170600	164656445	4680	4680	4680	4680	0
254	20250305	170500	164656445	4680	4680	4680	4680	0
255	20250305	170400	164656445	4680	4680	4680	4680	0
256	20250305	170300	164656445	4680	4680	4680	4680	0
257	20250305	170200	164656445	4680	4680	4680	4680	0
258	20250305	170100	164656445	4680	4680	4680	4680	0
259	20250305	170000	164656445	4680	4680	4680	4680	0
260	20250305	165900	164656445	4680	4680	4680	4680	0
261	20250305	165800	164656445	4680	4680	4680	4680	0
262	20250305	165700	164656445	4680	4680	4680	4680	0
263	20250305	165600	164656445	4680	4680	4680	4680	0
264	20250305	165500	164656445	4680	4680	4680	4680	0
265	20250305	165400	164656445	4680	4680	4680	4680	0
266	20250305	165300	164656445	4680	4680	4680	4680	0
267	20250305	165200	164656445	4680	4680	4680	4680	0
268	20250305	165100	164656445	4680	4680	4680	4680	0
269	20250305	165000	164656445	4680	4680	4680	4680	0
270	20250305	164900	164656445	4680	4680	4680	4680	0
271	20250305	164800	164656445	4680	4680	4680	4680	0
272	20250305	164700	164656445	4680	4680	4680	4680	675
273	20250305	164600	164656445	4680	4680	4680	4680	0
274	20250305	164500	164656445	4680	4680	4680	4680	0
275	20250305	164400	164656445	4680	4680	4680	4680	0
276	20250305	164300	164656445	4680	4680	4680	4680	0
277	20250305	164200	164656445	4680	4680	4680	4680	0
278	20250305	164100	164656445	4680	4680	4680	4680	0
279	20250305	164000	164656445	4680	4680	4680	4680	0
280	20250305	163900	164656445	4680	4680	4680	4680	0
281	20250305	163800	164656445	4680	4680	4680	4680	0
282	20250305	163700	164656445	4680	4680	4680	4680	0
283	20250305	163600	164656445	4680	4680	4680	4680	0
284	20250305	163500	164656445	4680	4680	4680	4680	0
285	20250305	163400	164656445	4680	4680	4680	4680	0
286	20250305	163300	164656445	4680	4680	4680	4680	0
287	20250305	163200	164656445	4680	4680	4680	4680	0
288	20250305	163100	164656445	4680	4680	4680	4680	0
289	20250305	163000	164656445	4680	4680	4680	4680	0
290	20250305	162900	164656445	4680	4680	4680	4680	0
291	20250305	162800	164656445	4680	4680	4680	4680	0
292	20250305	162700	164656445	4680	4680	4680	4680	0
293	20250305	162600	164656445	4680	4680	4680	4680	0
294	20250305	162500	164656445	4680	4680	4680	4680	0
295	20250305	162400	164656445	4680	4680	4680	4680	0
296	20250305	162300	164656445	4680	4680	4680	4680	0
297	20250305	162200	164656445	4680	4680	4680	4680	0
298	20250305	162100	164656445	4680	4680	4680	4680	0
299	20250305	162000	164656445	4680	4680	4680	4680	0
300	20250305	161900	164656445	4680	4680	4680	4680	0
301	20250305	161800	164656445	4680	4680	4680	4680	0
302	20250305	161700	164656445	4680	4680	4680	4680	675
303	20250305	161600	164656445	4680	4680	4680	4680	0
304	20250305	161500	164656445	4680	4680	4680	4680	0
305	20250305	161400	164656445	4680	4680	4680	4680	0
306	20250305	161300	164656445	4680	4680	4680	4680	0
307	20250305	161200	164656445	4680	4680	4680	4680	0
308	20250305	161100	164656445	4680	4680	4680	4680	0
309	20250305	161000	164656445	4680	4680	4680	4680	0
310	20250305	160900	164656445	4680	4680	4680	4680	0
311	20250305	160800	164656445	4680	4680	4680	4680	0
312	20250305	160700	164656445	4680	4680	4680	4680	0
313	20250305	160600	164656445	4680	4680	4680	4680	0
314	20250305	160500	164656445	4680	4680	4680	4680	0
315	20250305	160400	164656445	4680	4680	4680	4680	0
316	20250305	160300	164656445	4680	4680	4680	4680	0
317	20250305	160200	164656445	4680	4680	4680	4680	0
318	20250305	160100	164656445	4680	4680	4680	4680	0
319	20250305	160000	164656445	4680	4680	4680	4680	0
320	20250305	155900	164656445	4680	4680	4680	4680	0
321	20250305	155800	164656445	4680	4680	4680	4680	0
322	20250305	155700	164656445	4680	4680	4680	4680	0
323	20250305	155600	164656445	4680	4680	4680	4680	0
324	20250305	155500	164656445	4680	4680	4680	4680	0
325	20250305	155400	164656445	4680	4680	4680	4680	0
326	20250305	155300	164656445	4680	4680	4680	4680	0
327	20250305	155200	164656445	4680	4680	4680	4680	0
328	20250305	155100	164656445	4680	4680	4680	4680	0
329	20250305	155000	164656445	4680	4680	4680	4680	0
330	20250305	154900	164656445	4680	4680	4680	4680	0
331	20250305	154800	164656445	4680	4680	4680	4680	0
332	20250305	154700	164656445	4680	4680	4680	4680	675
333	20250305	154600	164656445	4680	4680	4680	4680	0
334	20250305	154500	164656445	4680	4680	4680	4680	0
335	20250305	154400	164656445	4680	4680	4680	4680	0
336	20250305	154300	164656445	4680	4680	4680	4680	0
337	20250305	154200	164656445	4680	4680	4680	4680	0
338	20250305	154100	164656445	4680	4680	4680	4680	0
339	20250305	154000	164656445	4680	4680	4680	4680	0
340	20250305	153900	164656445	4680	4680	4680	4680	0
341	20250305	153800	164656445	4680	4680	4680	4680	0
342	20250305	153700	164656445	4680	4680	4680	4680	0
343	20250305	153600	164656445	4680	4680	4680	4680	0
344	20250305	153500	164656445	4680	4680	4680	4680	0
345	20250305	153400	164656445	4680	4680	4680	4680	0
346	20250305	153300	164656445	4680	4680	4680	4680	0
347	20250305	153200	164656445	4680	4680	4680	4680	0
348	20250305	153100	164656445	4680	4680	4680	4680	0
349	20250305	153000	164656445	4680	4680	4680	4680	675
350	20250305	152900	161497445	4655	4655	4655	4655	0
351	20250305	152800	161497445	4655	4655	4655	4655	0
352	20250305	152700	161497445	4655	4655	4655	4655	0
353	20250305	152600	161497445	4655	4655	4655	4655	0
354	20250305	152500	161497445	4655	4655	4655	4655	0
355	20250305	152400	161497445	4655	4655	4655	4655	0
356	20250305	152300	161497445	4655	4655	4655	4655	0
357	20250305	152200	161497445	4655	4655	4655	4655	0
358	20250305	152100	161497445	4655	4655	4655	4655	0
359	20250305	152000	161497445	4655	4655	4655	4655	0
360	20250305	151900	161497445	4655	4640	4655	4640	54
361	20250305	151800	161246855	4640	4655	4655	4640	140
362	20250305	151700	160595615	4675	4675	4675	4675	0
363	20250305	151600	160595615	4675	4665	4675	4665	3
364	20250305	151500	160581605	4655	4660	4660	4655	2000
365	20250305	151400	151271600	4655	4655	4655	4655	0
366	20250305	151300	151271600	4655	4655	4655	4655	0
367	20250305	151200	151271600	4655	4660	4660	4655	162
368	20250305	151100	150517390	4660	4660	4660	4660	267
369	20250305	151000	149273170	4660	4660	4660	4660	29
370	20250305	150900	149138030	4665	4665	4665	4665	27
371	20250305	150800	149012075	4665	4665	4665	4665	188
372	20250305	150700	148135055	4675	4675	4675	4675	0
373	20250305	150600	148135055	4675	4675	4675	4675	78
374	20250305	150500	147770405	4670	4670	4670	4670	25
375	20250305	150400	147653655	4670	4670	4670	4670	0
376	20250305	150300	147653655	4670	4670	4670	4670	0
377	20250305	150200	147653655	4670	4670	4670	4670	0
378	20250305	150100	147653655	4670	4670	4670	4670	5
379	20250305	150000	147630305	4670	4670	4670	4665	9
380	20250305	145900	147588300	4675	4675	4675	4675	0
381	20250305	145800	147588300	4675	4675	4675	4675	0
382	20250305	145700	147588300	4675	4675	4675	4675	0
383	20250305	145600	147588300	4675	4675	4675	4675	46
384	20250305	145500	147373250	4675	4675	4675	4675	2
385	20250305	145400	147363900	4665	4665	4665	4665	0
386	20250305	145300	147363900	4665	4665	4665	4665	0
387	20250305	145200	147363900	4665	4665	4665	4665	30
388	20250305	145100	147223950	4675	4675	4675	4675	0
389	20250305	145000	147223950	4675	4675	4675	4675	32
390	20250305	144900	147074350	4665	4665	4665	4665	10
391	20250305	144800	147027700	4660	4660	4660	4660	10
392	20250305	144700	146981100	4670	4670	4670	4670	0
393	20250305	144600	146981100	4670	4670	4670	4670	0
394	20250305	144500	146981100	4670	4680	4680	4670	7
395	20250305	144400	146948390	4680	4680	4680	4680	3
396	20250305	144300	146934350	4680	4680	4680	4680	35
397	20250305	144200	146770550	4680	4675	4680	4675	46
398	20250305	144100	146555475	4675	4670	4675	4670	1094
399	20250305	144000	141446200	4670	4670	4670	4670	33
400	20250305	143900	141292090	4665	4665	4665	4665	1
401	20250305	143800	141287425	4670	4670	4670	4670	0
402	20250305	143700	141287425	4670	4670	4670	4670	1
403	20250305	143600	141282755	4650	4650	4650	4650	0
404	20250305	143500	141282755	4650	4650	4650	4650	0
405	20250305	143400	141282755	4650	4650	4650	4650	0
406	20250305	143300	141282755	4650	4650	4650	4650	0
407	20250305	143200	141282755	4650	4650	4650	4650	300
408	20250305	143100	139887755	4650	4650	4650	4650	0
409	20250305	143000	139887755	4650	4650	4650	4650	100
410	20250305	142900	139422755	4670	4670	4670	4650	71
411	20250305	142800	139092125	4670	4660	4670	4660	71
412	20250305	142700	138761195	4660	4660	4660	4660	0
413	20250305	142600	138761195	4660	4655	4660	4655	11
414	20250305	142500	138709960	4665	4665	4665	4665	0
415	20250305	142400	138709960	4665	4665	4665	4665	0
416	20250305	142300	138709960	4665	4665	4665	4665	0
417	20250305	142200	138709960	4665	4665	4665	4665	0
418	20250305	142100	138709960	4665	4665	4665	4665	50
419	20250305	142000	138476710	4665	4665	4665	4665	0
420	20250305	141900	138476710	4665	4665	4665	4665	0
421	20250305	141800	138476710	4665	4665	4665	4665	0
422	20250305	141700	138476710	4665	4665	4665	4665	0
423	20250305	141600	138476710	4665	4665	4665	4665	0
424	20250305	141500	138476710	4665	4665	4665	4665	0
425	20250305	141400	138476710	4665	4665	4665	4665	0
426	20250305	141300	138476710	4665	4665	4665	4665	0
427	20250305	141200	138476710	4665	4665	4665	4665	0
428	20250305	141100	138476710	4665	4650	4665	4630	57
429	20250305	141000	138211740	4670	4670	4670	4670	0
430	20250305	140900	138211740	4670	4680	4680	4670	343
431	20250305	140800	136609410	4670	4670	4670	4670	1
432	20250305	140700	136604740	4680	4665	4680	4665	532
433	20250305	140600	134117895	4665	4665	4665	4665	1
434	20250305	140500	134113230	4630	4665	4665	4630	28
435	20250305	140400	133983320	4660	4660	4660	4660	0
436	20250305	140300	133983320	4660	4640	4660	4640	791
437	20250305	140200	130297420	4655	4655	4655	4655	174
438	20250305	140100	129487450	4655	4655	4655	4655	1
439	20250305	140000	129482795	4650	4650	4650	4650	0
440	20250305	135900	129482795	4650	4650	4650	4650	0
441	20250305	135800	129482795	4650	4650	4650	4650	0
442	20250305	135700	129482795	4650	4650	4650	4635	310
443	20250305	135600	128041845	4655	4667	4667	4655	136
444	20250305	135500	127407175	4670	4670	4670	4670	0
445	20250305	135400	127407175	4670	4670	4670	4670	0
446	20250305	135300	127407175	4670	4670	4670	4670	1
447	20250305	135200	127402505	4667	4667	4667	4667	0
448	20250305	135100	127402505	4667	4667	4667	4667	1
449	20250305	135000	127397838	4670	4670	4670	4670	10
450	20250305	134900	127351138	4670	4670	4670	4670	30
451	20250305	134800	127211038	4670	4667	4670	4667	31
452	20250305	134700	127066355	4667	4662	4667	4662	14
453	20250305	134600	127001027	4670	4670	4670	4670	0
454	20250305	134500	127001027	4670	4670	4670	4670	0
455	20250305	134400	127001027	4670	4670	4670	4670	0
456	20250305	134300	127001027	4670	4655	4670	4655	36
457	20250305	134200	126833222	4670	4670	4670	4670	0
458	20250305	134100	126833222	4670	4670	4670	4670	0
459	20250305	134000	126833222	4670	4670	4670	4670	101
460	20250305	133900	126361552	4670	4670	4670	4670	0
461	20250305	133800	126361552	4670	4670	4670	4670	0
462	20250305	133700	126361552	4670	4670	4670	4670	0
463	20250305	133600	126361552	4670	4670	4670	4670	1
464	20250305	133500	126356882	4645	4645	4645	4645	122
465	20250305	133400	125790192	4670	4670	4670	4670	0
466	20250305	133300	125790192	4670	4670	4670	4670	0
467	20250305	133200	125790192	4670	4670	4670	4670	0
468	20250305	133100	125790192	4670	4665	4670	4665	2
469	20250305	133000	125780857	4630	4630	4630	4630	0
470	20250305	132900	125780857	4630	4630	4630	4630	0
471	20250305	132800	125780857	4630	4630	4630	4630	0
472	20250305	132700	125780857	4630	4655	4665	4630	352
473	20250305	132600	124138942	4630	4635	4635	4630	300
474	20250305	132500	122749282	4640	4640	4640	4640	0
475	20250305	132400	122749282	4640	4640	4640	4640	0
476	20250305	132300	122749282	4640	4640	4640	4640	474
477	20250305	132200	120549922	4640	4645	4645	4640	320
478	20250305	132100	119065097	4640	4640	4640	4640	0
479	20250305	132000	119065097	4640	4640	4640	4640	0
480	20250305	131900	119065097	4640	4640	4640	4640	31
481	20250305	131800	118921257	4660	4660	4660	4660	0
482	20250305	131700	118921257	4660	4660	4660	4660	0
483	20250305	131600	118921257	4660	4645	4660	4645	11
484	20250305	131500	118870147	4645	4645	4645	4645	0
485	20250305	131400	118870147	4645	4645	4645	4645	0
486	20250305	131300	118870147	4645	4645	4645	4645	1
487	20250305	131200	118865502	4650	4650	4650	4650	0
488	20250305	131100	118865502	4650	4650	4650	4650	0
489	20250305	131000	118865502	4650	4655	4655	4650	2
490	20250305	130900	118856197	4670	4670	4670	4670	0
491	20250305	130800	118856197	4670	4670	4670	4670	0
492	20250305	130700	118856197	4670	4670	4670	4670	0
493	20250305	130600	118856197	4670	4650	4670	4650	5
494	20250305	130500	118832922	4650	4650	4650	4650	2
495	20250305	130400	118823622	4645	4645	4645	4645	100
496	20250305	130300	118359122	4650	4645	4650	4645	288
497	20250305	130200	117021357	4645	4645	4645	4645	10
498	20250305	130100	116974907	4645	4645	4645	4645	15
499	20250305	130000	116905232	4645	4645	4645	4645	0
500	20250305	125900	116905232	4645	4645	4645	4645	15
501	20250305	125800	116835557	4635	4635	4635	4635	124
502	20250305	125700	116260817	4640	4640	4640	4640	3
503	20250305	125600	116246897	4640	4645	4645	4640	5
504	20250305	125500	116223687	4650	4650	4650	4650	0
505	20250305	125400	116223687	4650	4650	4650	4650	0
506	20250305	125300	116223687	4650	4665	4665	4650	3
507	20250305	125200	116209707	4650	4650	4650	4650	0
508	20250305	125100	116209707	4650	4655	4655	4650	2
509	20250305	125000	116200402	4675	4675	4675	4675	0
510	20250305	124900	116200402	4675	4675	4675	4675	0
511	20250305	124800	116200402	4675	4675	4675	4675	0
512	20250305	124700	116200402	4675	4675	4675	4675	0
513	20250305	124600	116200402	4675	4655	4675	4655	254
514	20250305	124500	115017952	4675	4675	4675	4675	0
515	20250305	124400	115017952	4675	4660	4675	4660	54
516	20250305	124300	114765937	4650	4650	4650	4650	0
517	20250305	124200	114765937	4650	4650	4650	4650	0
518	20250305	124100	114765937	4650	4650	4650	4650	0
519	20250305	124000	114765937	4650	4650	4650	4650	0
520	20250305	123900	114765937	4650	4650	4650	4650	1
521	20250305	123800	114761287	4650	4650	4650	4650	0
522	20250305	123700	114761287	4650	4650	4650	4650	0
523	20250305	123600	114761287	4650	4650	4650	4650	0
524	20250305	123500	114761287	4650	4650	4650	4650	1
525	20250305	123400	114756637	4655	4655	4655	4655	3
526	20250305	123300	114742672	4655	4655	4655	4655	0
527	20250305	123200	114742672	4655	4655	4655	4655	0
528	20250305	123100	114742672	4655	4660	4660	4655	291
529	20250305	123000	113386617	4670	4660	4670	4660	12
530	20250305	122900	113330682	4665	4665	4665	4665	0
531	20250305	122800	113330682	4665	4665	4665	4665	25
532	20250305	122700	113214057	4655	4655	4655	4655	0
533	20250305	122600	113214057	4655	4655	4655	4655	0
534	20250305	122500	113214057	4655	4655	4660	4655	36
535	20250305	122400	113046332	4640	4640	4640	4640	32
536	20250305	122300	112897852	4655	4655	4655	4655	0
537	20250305	122200	112897852	4655	4655	4655	4655	0
538	20250305	122100	112897852	4655	4655	4655	4655	0
539	20250305	122000	112897852	4655	4655	4655	4655	0
540	20250305	121900	112897852	4655	4655	4655	4655	0
541	20250305	121800	112897852	4655	4655	4655	4655	0
542	20250305	121700	112897852	4655	4640	4655	4640	13
543	20250305	121600	112837487	4655	4655	4655	4655	0
544	20250305	121500	112837487	4655	4655	4655	4655	0
545	20250305	121400	112837487	4655	4655	4655	4655	43
546	20250305	121300	112637322	4650	4650	4650	4650	4
547	20250305	121200	112618722	4650	4650	4650	4650	15
548	20250305	121100	112548972	4640	4640	4640	4640	126
549	20250305	121000	111964332	4635	4635	4635	4635	0
550	20250305	120900	111964332	4635	4635	4635	4635	98
551	20250305	120800	111510102	4635	4620	4635	4620	29
552	20250305	120700	111376092	4625	4625	4625	4625	0
553	20250305	120600	111376092	4625	4625	4625	4625	0
554	20250305	120500	111376092	4625	4625	4625	4625	0
555	20250305	120400	111376092	4625	4625	4625	4625	0
556	20250305	120300	111376092	4625	4625	4625	4625	234
557	20250305	120200	110293842	4640	4640	4640	4640	1
558	20250305	120100	110289202	4615	4630	4630	4615	501
559	20250305	120000	107975147	4650	4650	4650	4650	0
560	20250305	115900	107975147	4650	4650	4650	4650	0
561	20250305	115800	107975147	4650	4650	4650	4650	0
562	20250305	115700	107975147	4650	4650	4650	4650	0
563	20250305	115600	107975147	4650	4650	4650	4650	0
564	20250305	115500	107975147	4650	4650	4650	4650	0
565	20250305	115400	107975147	4650	4650	4650	4650	18
566	20250305	115300	107891447	4640	4640	4640	4640	0
567	20250305	115200	107891447	4640	4640	4640	4640	99
568	20250305	115100	107432087	4630	4630	4630	4630	0
569	20250305	115000	107432087	4630	4630	4630	4630	0
570	20250305	114900	107432087	4630	4630	4630	4630	0
571	20250305	114800	107432087	4630	4630	4630	4630	0
572	20250305	114700	107432087	4630	4635	4640	4630	8
573	20250305	114600	107395002	4630	4630	4630	4630	0
574	20250305	114500	107395002	4630	4630	4630	4630	0
575	20250305	114400	107395002	4630	4625	4630	4625	521
576	20250305	114300	104983377	4625	4625	4630	4625	105
577	20250305	114200	104497737	4625	4625	4625	4625	0
578	20250305	114100	104497737	4625	4625	4625	4625	11
579	20250305	114000	104446862	4630	4630	4630	4630	0
580	20250305	113900	104446862	4630	4630	4630	4630	0
581	20250305	113800	104446862	4630	4630	4630	4630	0
582	20250305	113700	104446862	4630	4630	4630	4630	1
583	20250305	113600	104442232	4620	4620	4620	4620	7
584	20250305	113500	104409892	4620	4620	4620	4620	7
585	20250305	113400	104377552	4615	4612	4615	4612	203
586	20250305	113300	103440716	4610	4610	4610	4610	40
587	20250305	113200	103256316	4610	4610	4610	4610	0
588	20250305	113100	103256316	4610	4610	4610	4610	413
589	20250305	113000	101352386	4610	4635	4635	4610	831
590	20250305	112900	97506371	4635	4635	4635	4635	1041
591	20250305	112800	92681336	4640	4640	4640	4640	10
592	20250305	112700	92634936	4635	4635	4635	4635	0
593	20250305	112600	92634936	4635	4640	4640	4635	221
594	20250305	112500	91610036	4640	4640	4640	4640	0
595	20250305	112400	91610036	4640	4640	4640	4640	0
596	20250305	112300	91610036	4640	4640	4640	4640	0
597	20250305	112200	91610036	4640	4640	4640	4640	0
598	20250305	112100	91610036	4640	4640	4640	4640	10
599	20250305	112000	91563636	4635	4635	4635	4635	0
600	20250305	111900	91563636	4635	4635	4635	4635	0
601	20250305	111800	91563636	4635	4635	4635	4635	0
602	20250305	111700	91563636	4635	4635	4635	4635	301
603	20250305	111600	90168501	4635	4635	4635	4635	500
604	20250305	111500	87851001	4635	4640	4640	4635	259
605	20250305	111400	86649491	4640	4640	4640	4640	52
606	20250305	111300	86408211	4640	4645	4650	4635	892
607	20250305	111200	82272336	4650	4650	4650	4650	1
608	20250305	111100	82267686	4665	4660	4665	4660	107
609	20250305	111000	81768536	4645	4665	4665	4645	3267
610	20250305	110900	66580111	4670	4670	4670	4670	0
611	20250305	110800	66580111	4670	4670	4670	4670	7
612	20250305	110700	66547421	4675	4675	4675	4675	1
613	20250305	110600	66542746	4680	4680	4680	4680	0
614	20250305	110500	66542746	4680	4680	4680	4680	0
615	20250305	110400	66542746	4680	4680	4680	4680	0
616	20250305	110300	66542746	4680	4680	4680	4680	0
617	20250305	110200	66542746	4680	4680	4680	4680	0
618	20250305	110100	66542746	4680	4680	4680	4680	1
619	20250305	110000	66538066	4670	4670	4670	4670	0
620	20250305	105900	66538066	4670	4670	4670	4670	0
621	20250305	105800	66538066	4670	4670	4670	4670	0
622	20250305	105700	66538066	4670	4670	4670	4670	0
623	20250305	105600	66538066	4670	4670	4670	4670	0
624	20250305	105500	66538066	4670	4670	4670	4670	0
625	20250305	105400	66538066	4670	4670	4670	4670	1
626	20250305	105300	66533396	4675	4675	4675	4675	0
627	20250305	105200	66533396	4675	4675	4675	4675	0
628	20250305	105100	66533396	4675	4680	4680	4675	3
629	20250305	105000	66519361	4680	4680	4680	4680	0
630	20250305	104900	66519361	4680	4680	4680	4680	0
631	20250305	104800	66519361	4680	4680	4680	4680	10
632	20250305	104700	66472561	4680	4680	4680	4680	0
633	20250305	104600	66472561	4680	4680	4680	4680	150
634	20250305	104500	65770561	4675	4675	4675	4675	0
635	20250305	104400	65770561	4675	4675	4675	4675	0
636	20250305	104300	65770561	4675	4660	4675	4655	211
637	20250305	104200	64788266	4660	4660	4660	4660	1
638	20250305	104100	64783606	4665	4680	4680	4665	1078
639	20250305	104000	59745751	4685	4685	4685	4685	0
640	20250305	103900	59745751	4685	4685	4685	4685	15
641	20250305	103800	59675476	4690	4690	4690	4690	0
642	20250305	103700	59675476	4690	4690	4690	4690	0
643	20250305	103600	59675476	4690	4690	4690	4690	51
644	20250305	103500	59436286	4675	4675	4675	4675	0
645	20250305	103400	59436286	4675	4675	4675	4675	0
646	20250305	103300	59436286	4675	4685	4690	4675	7
647	20250305	103200	59403501	4685	4685	4685	4685	0
648	20250305	103100	59403501	4685	4685	4685	4685	98
649	20250305	103000	58944371	4690	4690	4690	4690	0
650	20250305	102900	58944371	4690	4690	4690	4690	4
651	20250305	102800	58925611	4690	4685	4690	4685	55
652	20250305	102700	58667676	4685	4680	4685	4675	32
653	20250305	102600	58517961	4680	4680	4680	4680	0
654	20250305	102500	58517961	4680	4675	4680	4675	2
655	20250305	102400	58508606	4680	4670	4685	4670	6
656	20250305	102300	58480526	4695	4690	4695	4690	380
657	20250305	102200	56697826	4715	4715	4715	4715	1000
658	20250305	102100	51982826	4720	4720	4720	4720	0
659	20250305	102000	51982826	4720	4720	4720	4720	0
660	20250305	101900	51982826	4720	4720	4720	4720	2
661	20250305	101800	51973386	4675	4720	4730	4675	56
662	20250305	101700	51711326	4715	4680	4715	4660	1043
663	20250305	101600	46815581	4705	4705	4705	4705	0
664	20250305	101500	46815581	4705	4705	4705	4705	240
665	20250305	101400	45686381	4705	4680	4705	4680	11
666	20250305	101300	45634876	4680	4680	4680	4680	0
667	20250305	101200	45634876	4680	4680	4680	4680	0
668	20250305	101100	45634876	4680	4680	4680	4680	100
669	20250305	101000	45166876	4680	4685	4685	4680	410
670	20250305	100900	43247581	4710	4710	4710	4710	0
671	20250305	100800	43247581	4710	4710	4710	4710	1
672	20250305	100700	43242871	4685	4685	4685	4685	50
673	20250305	100600	43008621	4685	4685	4685	4685	2
674	20250305	100500	42999251	4680	4680	4680	4680	0
675	20250305	100400	42999251	4680	4680	4680	4680	0
676	20250305	100300	42999251	4680	4680	4680	4680	100
677	20250305	100200	42531251	4705	4705	4705	4705	0
678	20250305	100100	42531251	4705	4705	4705	4705	0
679	20250305	100000	42531251	4705	4700	4705	4700	360
680	20250305	095900	40838551	4680	4680	4680	4680	0
681	20250305	095800	40838551	4680	4680	4680	4680	0
682	20250305	095700	40838551	4680	4680	4680	4680	300
683	20250305	095600	39434551	4685	4685	4685	4685	0
684	20250305	095500	39434551	4685	4685	4685	4685	16
685	20250305	095400	39359591	4685	4685	4685	4685	0
686	20250305	095300	39359591	4685	4685	4685	4685	1
687	20250305	095200	39354906	4715	4715	4715	4715	0
688	20250305	095100	39354906	4715	4715	4715	4715	0
689	20250305	095000	39354906	4715	4715	4715	4715	0
690	20250305	094900	39354906	4715	4715	4715	4715	1
691	20250305	094800	39350191	4715	4715	4715	4715	0
692	20250305	094700	39350191	4715	4710	4715	4710	341
693	20250305	094600	37742381	4715	4715	4715	4715	1
694	20250305	094500	37737666	4715	4715	4715	4715	1
695	20250305	094400	37732951	4715	4715	4715	4715	2
696	20250305	094300	37723521	4715	4715	4715	4715	1
697	20250305	094200	37718806	4720	4670	4720	4665	362
698	20250305	094100	36026251	4670	4670	4670	4670	0
699	20250305	094000	36026251	4670	4670	4670	4670	0
700	20250305	093900	36026251	4670	4670	4670	4670	100
701	20250305	093800	35559251	4670	4675	4675	4670	200
702	20250305	093700	34625026	4700	4700	4700	4700	2
703	20250305	093600	34615626	4740	4740	4740	4740	0
704	20250305	093500	34615626	4740	4740	4740	4740	0
705	20250305	093400	34615626	4740	4740	4740	4740	0
706	20250305	093300	34615626	4740	4710	4750	4710	434
707	20250305	093200	32561996	4690	4705	4705	4655	404
708	20250305	093100	30667671	4705	4705	4705	4705	0
709	20250305	093000	30667671	4705	4705	4705	4705	0
710	20250305	092900	30667671	4705	4705	4705	4705	11
711	20250305	092800	30615916	4705	4705	4705	4705	0
712	20250305	092700	30615916	4705	4705	4705	4705	20
713	20250305	092600	30521816	4705	4685	4705	4680	421
714	20250305	092500	28549431	4685	4680	4685	4680	85
715	20250305	092400	28151241	4685	4685	4685	4685	348
716	20250305	092300	26520861	4700	4700	4705	4700	30
717	20250305	092200	26379836	4700	4690	4700	4685	217
718	20250305	092100	25360506	4690	4685	4690	4685	9
719	20250305	092000	25318331	4685	4695	4695	4685	46
720	20250305	091900	25102781	4695	4695	4695	4695	26
721	20250305	091800	24980711	4695	4695	4695	4690	133
722	20250305	091700	24356781	4695	4695	4695	4695	19
723	20250305	091600	24267576	4705	4715	4715	4705	41
724	20250305	091500	24074576	4740	4740	4740	4740	0
725	20250305	091400	24074576	4740	4740	4740	4740	250
726	20250305	091300	22889576	4740	4720	4740	4720	3
727	20250305	091200	22875391	4705	4662	4715	4662	1070
728	20250305	091100	17838923	4662	4645	4662	4645	10
729	20250305	091000	17792320	4640	4640	4640	4640	0
730	20250305	090900	17792320	4640	4645	4645	4640	598
731	20250305	090800	15016480	4715	4715	4715	4715	0
732	20250305	090700	15016480	4715	4715	4715	4715	0
733	20250305	090600	15016480	4715	4715	4715	4715	0
734	20250305	090500	15016480	4715	4715	4715	4715	0
735	20250305	090400	15016480	4715	4715	4715	4715	1
736	20250305	090300	15011765	4640	4640	4640	4640	0
737	20250305	090200	15011765	4640	4640	4640	4640	0
738	20250305	090100	15011765	4640	4700	4730	4640	3150
739	20250305	090000	226970	4665	4765	4765	4665	38