KissMeData/059210/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194300	362921647	4070	4070	4070	4070	2613
3	20250305	194200	362921647	4070	4070	4070	4070	0
4	20250305	194100	362921647	4070	4070	4070	4070	0
5	20250305	194000	362921647	4070	4070	4070	4070	0
6	20250305	193900	362921647	4070	4070	4070	4070	0
7	20250305	193800	362921647	4070	4070	4070	4070	0
8	20250305	193700	362921647	4070	4070	4070	4070	0
9	20250305	193600	362921647	4070	4070	4070	4070	0
10	20250305	193500	362921647	4070	4070	4070	4070	0
11	20250305	193400	362921647	4070	4070	4070	4070	0
12	20250305	193300	362921647	4070	4070	4070	4070	0
13	20250305	193200	362921647	4070	4070	4070	4070	0
14	20250305	193100	362921647	4070	4070	4070	4070	0
15	20250305	193000	362921647	4070	4070	4070	4070	0
16	20250305	192900	362921647	4070	4070	4070	4070	0
17	20250305	192800	362921647	4070	4070	4070	4070	0
18	20250305	192700	362921647	4070	4070	4070	4070	0
19	20250305	192600	362921647	4070	4070	4070	4070	0
20	20250305	192500	362921647	4070	4070	4070	4070	0
21	20250305	192400	362921647	4070	4070	4070	4070	0
22	20250305	192300	362921647	4070	4070	4070	4070	0
23	20250305	192200	362921647	4070	4070	4070	4070	0
24	20250305	192100	362921647	4070	4070	4070	4070	0
25	20250305	192000	362921647	4070	4070	4070	4070	0
26	20250305	191900	362921647	4070	4070	4070	4070	0
27	20250305	191800	362921647	4070	4070	4070	4070	0
28	20250305	191700	362921647	4070	4070	4070	4070	0
29	20250305	191600	362921647	4070	4070	4070	4070	0
30	20250305	191500	362921647	4070	4070	4070	4070	0
31	20250305	191400	362921647	4070	4070	4070	4070	0
32	20250305	191300	362921647	4070	4070	4070	4070	2613
33	20250305	191200	362921647	4070	4070	4070	4070	0
34	20250305	191100	362921647	4070	4070	4070	4070	0
35	20250305	191000	362921647	4070	4070	4070	4070	0
36	20250305	190900	362921647	4070	4070	4070	4070	0
37	20250305	190800	362921647	4070	4070	4070	4070	0
38	20250305	190700	362921647	4070	4070	4070	4070	0
39	20250305	190600	362921647	4070	4070	4070	4070	0
40	20250305	190500	362921647	4070	4070	4070	4070	0
41	20250305	190400	362921647	4070	4070	4070	4070	0
42	20250305	190300	362921647	4070	4070	4070	4070	0
43	20250305	190200	362921647	4070	4070	4070	4070	0
44	20250305	190100	362921647	4070	4070	4070	4070	0
45	20250305	190000	362921647	4070	4070	4070	4070	0
46	20250305	185900	362921647	4070	4070	4070	4070	0
47	20250305	185800	362921647	4070	4070	4070	4070	0
48	20250305	185700	362921647	4070	4070	4070	4070	0
49	20250305	185600	362921647	4070	4070	4070	4070	0
50	20250305	185500	362921647	4070	4070	4070	4070	0
51	20250305	185400	362921647	4070	4070	4070	4070	0
52	20250305	185300	362921647	4070	4070	4070	4070	0
53	20250305	185200	362921647	4070	4070	4070	4070	0
54	20250305	185100	362921647	4070	4070	4070	4070	0
55	20250305	185000	362921647	4070	4070	4070	4070	0
56	20250305	184900	362921647	4070	4070	4070	4070	0
57	20250305	184800	362921647	4070	4070	4070	4070	0
58	20250305	184700	362921647	4070	4070	4070	4070	0
59	20250305	184600	362921647	4070	4070	4070	4070	0
60	20250305	184500	362921647	4070	4070	4070	4070	0
61	20250305	184400	362921647	4070	4070	4070	4070	0
62	20250305	184300	362921647	4070	4070	4070	4070	2613
63	20250305	184200	362921647	4070	4070	4070	4070	0
64	20250305	184100	362921647	4070	4070	4070	4070	0
65	20250305	184000	362921647	4070	4070	4070	4070	0
66	20250305	183900	362921647	4070	4070	4070	4070	0
67	20250305	183800	362921647	4070	4070	4070	4070	0
68	20250305	183700	362921647	4070	4070	4070	4070	0
69	20250305	183600	362921647	4070	4070	4070	4070	0
70	20250305	183500	362921647	4070	4070	4070	4070	0
71	20250305	183400	362921647	4070	4070	4070	4070	0
72	20250305	183300	362921647	4070	4070	4070	4070	0
73	20250305	183200	362921647	4070	4070	4070	4070	0
74	20250305	183100	362921647	4070	4070	4070	4070	0
75	20250305	183000	362921647	4070	4070	4070	4070	0
76	20250305	182900	362921647	4070	4070	4070	4070	0
77	20250305	182800	362921647	4070	4070	4070	4070	0
78	20250305	182700	362921647	4070	4070	4070	4070	0
79	20250305	182600	362921647	4070	4070	4070	4070	0
80	20250305	182500	362921647	4070	4070	4070	4070	0
81	20250305	182400	362921647	4070	4070	4070	4070	0
82	20250305	182300	362921647	4070	4070	4070	4070	0
83	20250305	182200	362921647	4070	4070	4070	4070	0
84	20250305	182100	362921647	4070	4070	4070	4070	0
85	20250305	182000	362921647	4070	4070	4070	4070	0
86	20250305	181900	362921647	4070	4070	4070	4070	0
87	20250305	181800	362921647	4070	4070	4070	4070	0
88	20250305	181700	362921647	4070	4070	4070	4070	0
89	20250305	181600	362921647	4070	4070	4070	4070	0
90	20250305	181500	362921647	4070	4070	4070	4070	0
91	20250305	181400	362921647	4070	4070	4070	4070	0
92	20250305	181300	362921647	4070	4070	4070	4070	2613
93	20250305	181200	362921647	4070	4070	4070	4070	0
94	20250305	181100	362921647	4070	4070	4070	4070	0
95	20250305	181000	362921647	4070	4070	4070	4070	0
96	20250305	180900	362921647	4070	4070	4070	4070	0
97	20250305	180800	362921647	4070	4070	4070	4070	0
98	20250305	180700	362921647	4070	4070	4070	4070	0
99	20250305	180600	362921647	4070	4070	4070	4070	0
100	20250305	180500	362921647	4070	4070	4070	4070	0
101	20250305	180400	362921647	4070	4070	4070	4070	0
102	20250305	180300	362921647	4070	4070	4070	4070	0
103	20250305	180200	362921647	4070	4070	4070	4070	0
104	20250305	180100	362921647	4070	4070	4070	4070	0
105	20250305	180000	362921647	4070	4070	4070	4070	0
106	20250305	175900	362921647	4070	4070	4070	4070	0
107	20250305	175800	362921647	4070	4070	4070	4070	0
108	20250305	175700	362921647	4070	4070	4070	4070	0
109	20250305	175600	362921647	4070	4070	4070	4070	0
110	20250305	175500	362921647	4070	4070	4070	4070	0
111	20250305	175400	362921647	4070	4070	4070	4070	0
112	20250305	175300	362921647	4070	4070	4070	4070	0
113	20250305	175200	362921647	4070	4070	4070	4070	0
114	20250305	175100	362921647	4070	4070	4070	4070	0
115	20250305	175000	362921647	4070	4070	4070	4070	0
116	20250305	174900	362921647	4070	4070	4070	4070	0
117	20250305	174800	362921647	4070	4070	4070	4070	0
118	20250305	174700	362921647	4070	4070	4070	4070	0
119	20250305	174600	362921647	4070	4070	4070	4070	0
120	20250305	174500	362921647	4070	4070	4070	4070	0
121	20250305	174400	362921647	4070	4070	4070	4070	0
122	20250305	174300	362921647	4070	4070	4070	4070	2613
123	20250305	174200	362921647	4070	4070	4070	4070	0
124	20250305	174100	362921647	4070	4070	4070	4070	0
125	20250305	174000	362921647	4070	4070	4070	4070	0
126	20250305	173900	362921647	4070	4070	4070	4070	0
127	20250305	173800	362921647	4070	4070	4070	4070	0
128	20250305	173700	362921647	4070	4070	4070	4070	0
129	20250305	173600	362921647	4070	4070	4070	4070	0
130	20250305	173500	362921647	4070	4070	4070	4070	0
131	20250305	173400	362921647	4070	4070	4070	4070	0
132	20250305	173300	362921647	4070	4070	4070	4070	0
133	20250305	173200	362921647	4070	4070	4070	4070	0
134	20250305	173100	362921647	4070	4070	4070	4070	0
135	20250305	173000	362921647	4070	4070	4070	4070	0
136	20250305	172900	362921647	4070	4070	4070	4070	0
137	20250305	172800	362921647	4070	4070	4070	4070	0
138	20250305	172700	362921647	4070	4070	4070	4070	0
139	20250305	172600	362921647	4070	4070	4070	4070	0
140	20250305	172500	362921647	4070	4070	4070	4070	0
141	20250305	172400	362921647	4070	4070	4070	4070	0
142	20250305	172300	362921647	4070	4070	4070	4070	0
143	20250305	172200	362921647	4070	4070	4070	4070	0
144	20250305	172100	362921647	4070	4070	4070	4070	0
145	20250305	172000	362921647	4070	4070	4070	4070	0
146	20250305	171900	362921647	4070	4070	4070	4070	0
147	20250305	171800	362921647	4070	4070	4070	4070	0
148	20250305	171700	362921647	4070	4070	4070	4070	0
149	20250305	171600	362921647	4070	4070	4070	4070	0
150	20250305	171500	362921647	4070	4070	4070	4070	0
151	20250305	171400	362921647	4070	4070	4070	4070	0
152	20250305	171300	362921647	4070	4070	4070	4070	2613
153	20250305	171200	362921647	4070	4070	4070	4070	0
154	20250305	171100	362921647	4070	4070	4070	4070	0
155	20250305	171000	362921647	4070	4070	4070	4070	0
156	20250305	170900	362921647	4070	4070	4070	4070	0
157	20250305	170800	362921647	4070	4070	4070	4070	0
158	20250305	170700	362921647	4070	4070	4070	4070	0
159	20250305	170600	362921647	4070	4070	4070	4070	0
160	20250305	170500	362921647	4070	4070	4070	4070	0
161	20250305	170400	362921647	4070	4070	4070	4070	0
162	20250305	170300	362921647	4070	4070	4070	4070	0
163	20250305	170200	362921647	4070	4070	4070	4070	0
164	20250305	170100	362921647	4070	4070	4070	4070	0
165	20250305	170000	362921647	4070	4070	4070	4070	0
166	20250305	165900	362921647	4070	4070	4070	4070	0
167	20250305	165800	362921647	4070	4070	4070	4070	0
168	20250305	165700	362921647	4070	4070	4070	4070	0
169	20250305	165600	362921647	4070	4070	4070	4070	0
170	20250305	165500	362921647	4070	4070	4070	4070	0
171	20250305	165400	362921647	4070	4070	4070	4070	0
172	20250305	165300	362921647	4070	4070	4070	4070	0
173	20250305	165200	362921647	4070	4070	4070	4070	0
174	20250305	165100	362921647	4070	4070	4070	4070	0
175	20250305	165000	362921647	4070	4070	4070	4070	0
176	20250305	164900	362921647	4070	4070	4070	4070	0
177	20250305	164800	362921647	4070	4070	4070	4070	0
178	20250305	164700	362921647	4070	4070	4070	4070	0
179	20250305	164600	362921647	4070	4070	4070	4070	0
180	20250305	164500	362921647	4070	4070	4070	4070	0
181	20250305	164400	362921647	4070	4070	4070	4070	0
182	20250305	164300	362921647	4070	4070	4070	4070	2613
183	20250305	164200	362921647	4070	4070	4070	4070	0
184	20250305	164100	362921647	4070	4070	4070	4070	0
185	20250305	164000	362921647	4070	4070	4070	4070	0
186	20250305	163900	362921647	4070	4070	4070	4070	0
187	20250305	163800	362921647	4070	4070	4070	4070	0
188	20250305	163700	362921647	4070	4070	4070	4070	0
189	20250305	163600	362921647	4070	4070	4070	4070	0
190	20250305	163500	362921647	4070	4070	4070	4070	0
191	20250305	163400	362921647	4070	4070	4070	4070	0
192	20250305	163300	362921647	4070	4070	4070	4070	0
193	20250305	163200	362921647	4070	4070	4070	4070	0
194	20250305	163100	362921647	4070	4070	4070	4070	0
195	20250305	163000	362921647	4070	4070	4070	4070	0
196	20250305	162900	362921647	4070	4070	4070	4070	0
197	20250305	162800	362921647	4070	4070	4070	4070	0
198	20250305	162700	362921647	4070	4070	4070	4070	0
199	20250305	162600	362921647	4070	4070	4070	4070	0
200	20250305	162500	362921647	4070	4070	4070	4070	0
201	20250305	162400	362921647	4070	4070	4070	4070	0
202	20250305	162300	362921647	4070	4070	4070	4070	0
203	20250305	162200	362921647	4070	4070	4070	4070	0
204	20250305	162100	362921647	4070	4070	4070	4070	0
205	20250305	162000	362921647	4070	4070	4070	4070	0
206	20250305	161900	362921647	4070	4070	4070	4070	0
207	20250305	161800	362921647	4070	4070	4070	4070	0
208	20250305	161700	362921647	4070	4070	4070	4070	0
209	20250305	161600	362921647	4070	4070	4070	4070	0
210	20250305	161500	362921647	4070	4070	4070	4070	0
211	20250305	161400	362921647	4070	4070	4070	4070	0
212	20250305	161300	362921647	4070	4070	4070	4070	2613
213	20250305	161200	362921647	4070	4070	4070	4070	0
214	20250305	161100	362921647	4070	4070	4070	4070	0
215	20250305	161000	362921647	4070	4070	4070	4070	0
216	20250305	160900	362921647	4070	4070	4070	4070	0
217	20250305	160800	362921647	4070	4070	4070	4070	0
218	20250305	160700	362921647	4070	4070	4070	4070	0
219	20250305	160600	362921647	4070	4070	4070	4070	0
220	20250305	160500	362921647	4070	4070	4070	4070	0
221	20250305	160400	362921647	4070	4070	4070	4070	0
222	20250305	160300	362921647	4070	4070	4070	4070	0
223	20250305	160200	362921647	4070	4070	4070	4070	0
224	20250305	160100	362921647	4070	4070	4070	4070	0
225	20250305	160000	362921647	4070	4070	4070	4070	0
226	20250305	155900	362921647	4070	4070	4070	4070	0
227	20250305	155800	362921647	4070	4070	4070	4070	0
228	20250305	155700	362921647	4070	4070	4070	4070	0
229	20250305	155600	362921647	4070	4070	4070	4070	0
230	20250305	155500	362921647	4070	4070	4070	4070	0
231	20250305	155400	362921647	4070	4070	4070	4070	0
232	20250305	155300	362921647	4070	4070	4070	4070	0
233	20250305	155200	362921647	4070	4070	4070	4070	0
234	20250305	155100	362921647	4070	4070	4070	4070	0
235	20250305	155000	362921647	4070	4070	4070	4070	0
236	20250305	154900	362921647	4070	4070	4070	4070	0
237	20250305	154800	362921647	4070	4070	4070	4070	0
238	20250305	154700	362921647	4070	4070	4070	4070	0
239	20250305	154600	362921647	4070	4070	4070	4070	0
240	20250305	154500	362921647	4070	4070	4070	4070	0
241	20250305	154400	362921647	4070	4070	4070	4070	0
242	20250305	154300	362921647	4070	4070	4070	4070	2613
243	20250305	154200	362921647	4070	4070	4070	4070	0
244	20250305	154100	362921647	4070	4070	4070	4070	0
245	20250305	154000	362921647	4070	4070	4070	4070	0
246	20250305	153900	362921647	4070	4070	4070	4070	0
247	20250305	153800	362921647	4070	4070	4070	4070	0
248	20250305	153700	362921647	4070	4070	4070	4070	0
249	20250305	153600	362921647	4070	4070	4070	4070	0
250	20250305	153500	362921647	4070	4070	4070	4070	0
251	20250305	153400	362921647	4070	4070	4070	4070	0
252	20250305	153300	362921647	4070	4070	4070	4070	0
253	20250305	153200	362921647	4070	4070	4070	4070	0
254	20250305	153100	362921647	4070	4070	4070	4070	0
255	20250305	153000	362921647	4070	4070	4070	4070	2613
256	20250305	152900	352286737	4070	4070	4070	4070	0
257	20250305	152800	352286737	4070	4070	4070	4070	0
258	20250305	152700	352286737	4070	4070	4070	4070	0
259	20250305	152600	352286737	4070	4070	4070	4070	0
260	20250305	152500	352286737	4070	4070	4070	4070	0
261	20250305	152400	352286737	4070	4070	4070	4070	0
262	20250305	152300	352286737	4070	4070	4070	4070	0
263	20250305	152200	352286737	4070	4070	4070	4070	0
264	20250305	152100	352286737	4070	4070	4070	4070	0
265	20250305	152000	352286737	4070	4070	4070	4070	0
266	20250305	151900	352286737	4070	4055	4070	4055	591
267	20250305	151800	349885202	4055	4070	4070	4055	109
268	20250305	151700	349442067	4070	4070	4070	4070	0
269	20250305	151600	349442067	4070	4070	4070	4070	0
270	20250305	151500	349442067	4070	4070	4070	4070	2
271	20250305	151400	349433927	4070	4070	4070	4070	129
272	20250305	151300	348908897	4070	4070	4070	4070	1
273	20250305	151200	348904827	4070	4070	4070	4070	0
274	20250305	151100	348904827	4070	4070	4070	4070	0
275	20250305	151000	348904827	4070	4060	4070	4060	326
276	20250305	150900	347581257	4060	4060	4060	4060	11
277	20250305	150800	347536597	4050	4050	4050	4050	0
278	20250305	150700	347536597	4050	4050	4050	4050	137
279	20250305	150600	346981747	4055	4055	4055	4055	158
280	20250305	150500	346341057	4055	4065	4065	4055	708
281	20250305	150400	343468277	4065	4065	4065	4065	0
282	20250305	150300	343468277	4065	4065	4065	4065	0
283	20250305	150200	343468277	4065	4055	4065	4055	16
284	20250305	150100	343403387	4060	4060	4060	4060	0
285	20250305	150000	343403387	4060	4060	4060	4060	0
286	20250305	145900	343403387	4060	4060	4060	4060	0
287	20250305	145800	343403387	4060	4060	4060	4060	51
288	20250305	145700	343196327	4065	4065	4065	4065	0
289	20250305	145600	343196327	4065	4065	4065	4065	416
290	20250305	145500	341505287	4055	4055	4055	4055	400
291	20250305	145400	339883287	4065	4065	4065	4065	74
292	20250305	145300	339582477	4055	4055	4055	4055	0
293	20250305	145200	339582477	4055	4055	4055	4055	0
294	20250305	145100	339582477	4055	4055	4055	4055	0
295	20250305	145000	339582477	4055	4065	4065	4055	68
296	20250305	144900	339306232	4060	4060	4060	4060	0
297	20250305	144800	339306232	4060	4060	4060	4060	0
298	20250305	144700	339306232	4060	4060	4060	4060	187
299	20250305	144600	338547012	4060	4060	4060	4060	0
300	20250305	144500	338547012	4060	4060	4060	4060	0
301	20250305	144400	338547012	4060	4060	4060	4060	0
302	20250305	144300	338547012	4060	4060	4060	4060	0
303	20250305	144200	338547012	4060	4060	4060	4060	0
304	20250305	144100	338547012	4060	4060	4060	4060	23
305	20250305	144000	338453632	4060	4060	4060	4060	40
306	20250305	143900	338291232	4050	4055	4060	4050	1002
307	20250305	143800	334233117	4060	4060	4060	4060	0
308	20250305	143700	334233117	4060	4060	4060	4060	0
309	20250305	143600	334233117	4060	4060	4060	4060	0
310	20250305	143500	334233117	4060	4060	4060	4060	0
311	20250305	143400	334233117	4060	4050	4060	4050	302
312	20250305	143300	333009057	4050	4050	4050	4050	0
313	20250305	143200	333009057	4050	4050	4050	4050	3
314	20250305	143100	332996907	4050	4050	4050	4050	0
315	20250305	143000	332996907	4050	4050	4050	4050	0
316	20250305	142900	332996907	4050	4060	4060	4050	203
317	20250305	142800	332174097	4055	4055	4055	4055	0
318	20250305	142700	332174097	4055	4055	4055	4055	1
319	20250305	142600	332170042	4060	4060	4060	4060	0
320	20250305	142500	332170042	4060	4060	4060	4060	42
321	20250305	142400	331999522	4055	4055	4055	4055	0
322	20250305	142300	331999522	4055	4055	4055	4055	0
323	20250305	142200	331999522	4055	4055	4055	4055	0
324	20250305	142100	331999522	4055	4055	4055	4055	0
325	20250305	142000	331999522	4055	4055	4055	4055	0
326	20250305	141900	331999522	4055	4055	4055	4055	664
327	20250305	141800	329307002	4055	4055	4055	4055	0
328	20250305	141700	329307002	4055	4055	4055	4055	55
329	20250305	141600	329083977	4055	4055	4055	4055	2
330	20250305	141500	329075867	4055	4055	4055	4055	20
331	20250305	141400	328994767	4055	4055	4055	4055	0
332	20250305	141300	328994767	4055	4055	4055	4055	0
333	20250305	141200	328994767	4055	4055	4055	4055	41
334	20250305	141100	328828512	4055	4055	4055	4055	0
335	20250305	141000	328828512	4055	4055	4055	4055	0
336	20250305	140900	328828512	4055	4055	4055	4055	0
337	20250305	140800	328828512	4055	4055	4055	4055	0
338	20250305	140700	328828512	4055	4055	4055	4055	0
339	20250305	140600	328828512	4055	4055	4055	4055	0
340	20250305	140500	328828512	4055	4055	4055	4055	0
341	20250305	140400	328828512	4055	4055	4055	4055	0
342	20250305	140300	328828512	4055	4055	4055	4055	0
343	20250305	140200	328828512	4055	4055	4055	4055	0
344	20250305	140100	328828512	4055	4055	4055	4055	0
345	20250305	140000	328828512	4055	4055	4055	4055	1
346	20250305	135900	328824457	4055	4055	4055	4055	0
347	20250305	135800	328824457	4055	4055	4055	4055	0
348	20250305	135700	328824457	4055	4055	4055	4055	0
349	20250305	135600	328824457	4055	4055	4055	4055	0
350	20250305	135500	328824457	4055	4055	4055	4055	0
351	20250305	135400	328824457	4055	4055	4055	4055	0
352	20250305	135300	328824457	4055	4055	4055	4055	0
353	20250305	135200	328824457	4055	4055	4055	4055	0
354	20250305	135100	328824457	4055	4055	4055	4055	0
355	20250305	135000	328824457	4055	4055	4055	4055	1
356	20250305	134900	328820402	4035	4035	4035	4035	11
357	20250305	134800	328776017	4030	4050	4050	4030	3000
358	20250305	134700	316679227	4055	4055	4055	4055	37
359	20250305	134600	316529192	4050	4045	4050	4045	13
360	20250305	134500	316476602	4055	4055	4055	4055	0
361	20250305	134400	316476602	4055	4055	4055	4055	0
362	20250305	134300	316476602	4055	4055	4055	4055	0
363	20250305	134200	316476602	4055	4055	4055	4055	0
364	20250305	134100	316476602	4055	4055	4055	4055	0
365	20250305	134000	316476602	4055	4055	4055	4055	0
366	20250305	133900	316476602	4055	4055	4055	4055	18
367	20250305	133800	316403612	4045	4045	4045	4045	0
368	20250305	133700	316403612	4045	4045	4045	4045	0
369	20250305	133600	316403612	4045	4045	4045	4045	80
370	20250305	133500	316080012	4045	4045	4045	4045	0
371	20250305	133400	316080012	4045	4045	4045	4045	0
372	20250305	133300	316080012	4045	4045	4045	4045	5
373	20250305	133200	316059787	4045	4045	4045	4045	0
374	20250305	133100	316059787	4045	4045	4045	4045	5
375	20250305	133000	316039562	4045	4045	4045	4045	10
376	20250305	132900	315999112	4040	4040	4040	4040	21
377	20250305	132800	315914272	4050	4050	4050	4050	191
378	20250305	132700	315140722	4055	4055	4055	4055	0
379	20250305	132600	315140722	4055	4055	4055	4055	110
380	20250305	132500	314694672	4070	4070	4070	4070	0
381	20250305	132400	314694672	4070	4070	4070	4070	0
382	20250305	132300	314694672	4070	4070	4070	4070	0
383	20250305	132200	314694672	4070	4070	4070	4070	0
384	20250305	132100	314694672	4070	4070	4070	4070	0
385	20250305	132000	314694672	4070	4070	4070	4070	0
386	20250305	131900	314694672	4070	4070	4070	4070	0
387	20250305	131800	314694672	4070	4070	4070	4070	231
388	20250305	131700	313754502	4060	4060	4070	4060	2300
389	20250305	131600	304398522	4055	4055	4055	4055	0
390	20250305	131500	304398522	4055	4055	4055	4055	0
391	20250305	131400	304398522	4055	4055	4055	4055	0
392	20250305	131300	304398522	4055	4050	4055	4050	140
393	20250305	131200	303830827	4055	4055	4055	4055	0
394	20250305	131100	303830827	4055	4055	4055	4055	0
395	20250305	131000	303830827	4055	4055	4055	4055	0
396	20250305	130900	303830827	4055	4050	4055	4050	811
397	20250305	130800	300545637	4050	4050	4050	4050	0
398	20250305	130700	300545637	4050	4050	4050	4050	0
399	20250305	130600	300545637	4050	4050	4050	4050	0
400	20250305	130500	300545637	4050	4050	4050	4050	0
401	20250305	130400	300545637	4050	4050	4050	4050	60
402	20250305	130300	300302637	4050	4050	4050	4050	0
403	20250305	130200	300302637	4050	4050	4050	4050	0
404	20250305	130100	300302637	4050	4050	4050	4050	413
405	20250305	130000	298629987	4055	4055	4055	4055	5
406	20250305	125900	298609712	4050	4050	4050	4050	161
407	20250305	125800	297957662	4055	4055	4055	4055	0
408	20250305	125700	297957662	4055	4055	4055	4055	0
409	20250305	125600	297957662	4055	4055	4055	4055	332
410	20250305	125500	296611402	4060	4060	4060	4060	5
411	20250305	125400	296591102	4060	4060	4060	4060	0
412	20250305	125300	296591102	4060	4060	4060	4060	0
413	20250305	125200	296591102	4060	4060	4060	4060	0
414	20250305	125100	296591102	4060	4060	4060	4060	161
415	20250305	125000	295937442	4065	4065	4065	4065	5
416	20250305	124900	295917117	4065	4065	4065	4065	5
417	20250305	124800	295896792	4085	4085	4085	4085	0
418	20250305	124700	295896792	4085	4085	4085	4065	368
419	20250305	124600	294399152	4090	4090	4090	4090	0
420	20250305	124500	294399152	4090	4090	4090	4090	0
421	20250305	124400	294399152	4090	4065	4090	4065	51
422	20250305	124300	294191812	4065	4065	4065	4065	63
423	20250305	124200	293935717	4090	4090	4090	4090	0
424	20250305	124100	293935717	4090	4085	4090	4085	52
425	20250305	124000	293723047	4070	4070	4070	4070	5
426	20250305	123900	293702697	4070	4070	4070	4070	10
427	20250305	123800	293661997	4090	4080	4090	4080	59
428	20250305	123700	293420737	4065	4065	4085	4065	220
429	20250305	123600	292524057	4065	4065	4065	4065	5
430	20250305	123500	292503732	4070	4070	4070	4070	0
431	20250305	123400	292503732	4070	4070	4070	4070	0
432	20250305	123300	292503732	4070	4070	4070	4070	1
433	20250305	123200	292499662	4050	4070	4070	4050	101
434	20250305	123100	292090272	4050	4050	4050	4050	0
435	20250305	123000	292090272	4050	4050	4050	4050	0
436	20250305	122900	292090272	4050	4065	4065	4050	205
437	20250305	122800	291259262	4060	4060	4060	4060	0
438	20250305	122700	291259262	4060	4060	4060	4060	0
439	20250305	122600	291259262	4060	4060	4060	4060	0
440	20250305	122500	291259262	4060	4060	4060	4060	0
441	20250305	122400	291259262	4060	4060	4060	4060	0
442	20250305	122300	291259262	4060	4065	4065	4060	217
443	20250305	122200	290377162	4065	4065	4065	4065	0
444	20250305	122100	290377162	4065	4065	4065	4065	0
445	20250305	122000	290377162	4065	4065	4065	4065	100
446	20250305	121900	289970662	4065	4065	4065	4065	0
447	20250305	121800	289970662	4065	4065	4065	4065	0
448	20250305	121700	289970662	4065	4065	4065	4065	0
449	20250305	121600	289970662	4065	4057	4065	4057	31
450	20250305	121500	289844655	4060	4060	4060	4060	0
451	20250305	121400	289844655	4060	4060	4060	4060	0
452	20250305	121300	289844655	4060	4060	4060	4060	0
453	20250305	121200	289844655	4060	4060	4060	4060	0
454	20250305	121100	289844655	4060	4060	4060	4060	0
455	20250305	121000	289844655	4060	4060	4060	4060	15
456	20250305	120900	289783755	4060	4065	4065	4060	600
457	20250305	120800	287347255	4065	4065	4065	4065	0
458	20250305	120700	287347255	4065	4065	4065	4065	0
459	20250305	120600	287347255	4065	4065	4065	4065	52
460	20250305	120500	287135875	4065	4065	4065	4065	0
461	20250305	120400	287135875	4065	4065	4065	4065	0
462	20250305	120300	287135875	4065	4065	4065	4065	0
463	20250305	120200	287135875	4065	4065	4065	4065	0
464	20250305	120100	287135875	4065	4065	4065	4065	0
465	20250305	120000	287135875	4065	4065	4065	4065	0
466	20250305	115900	287135875	4065	4065	4065	4065	0
467	20250305	115800	287135875	4065	4065	4065	4065	0
468	20250305	115700	287135875	4065	4065	4065	4065	0
469	20250305	115600	287135875	4065	4065	4065	4065	0
470	20250305	115500	287135875	4065	4065	4065	4065	500
471	20250305	115400	285103375	4065	4065	4065	4065	0
472	20250305	115300	285103375	4065	4065	4065	4065	14
473	20250305	115200	285046465	4065	4065	4065	4065	0
474	20250305	115100	285046465	4065	4065	4065	4065	0
475	20250305	115000	285046465	4065	4065	4065	4065	0
476	20250305	114900	285046465	4065	4065	4065	4065	165
477	20250305	114800	284375740	4035	4035	4035	4035	5
478	20250305	114700	284355565	4050	4050	4050	4050	0
479	20250305	114600	284355565	4050	4050	4050	4050	0
480	20250305	114500	284355565	4050	4050	4050	4050	0
481	20250305	114400	284355565	4050	4050	4050	4050	0
482	20250305	114300	284355565	4050	4050	4050	4050	0
483	20250305	114200	284355565	4050	4050	4050	4050	0
484	20250305	114100	284355565	4050	4050	4050	4050	8256
485	20250305	114000	250918765	4045	4045	4045	4045	1
486	20250305	113900	250914720	4045	4045	4045	4045	0
487	20250305	113800	250914720	4045	4045	4045	4045	0
488	20250305	113700	250914720	4045	4045	4045	4045	10
489	20250305	113600	250874270	4045	4047	4047	4045	4722
490	20250305	113500	231773638	4047	4047	4047	4047	0
491	20250305	113400	231773638	4047	4047	4047	4047	0
492	20250305	113300	231773638	4047	4047	4047	4047	129
493	20250305	113200	231251575	4050	4050	4050	4050	200
494	20250305	113100	230441575	4050	4050	4050	4050	461
495	20250305	113000	228574525	4065	4065	4065	4065	1
496	20250305	112900	228570460	4055	4055	4055	4055	0
497	20250305	112800	228570460	4055	4055	4055	4055	0
498	20250305	112700	228570460	4055	4055	4055	4055	200
499	20250305	112600	227759460	4065	4065	4065	4065	30
500	20250305	112500	227637510	4055	4055	4055	4055	0
501	20250305	112400	227637510	4055	4055	4055	4055	0
502	20250305	112300	227637510	4055	4055	4055	4055	0
503	20250305	112200	227637510	4055	4055	4055	4055	0
504	20250305	112100	227637510	4055	4055	4055	4055	0
505	20250305	112000	227637510	4055	4055	4055	4055	177
506	20250305	111900	226919775	4055	4055	4055	4055	0
507	20250305	111800	226919775	4055	4055	4055	4055	0
508	20250305	111700	226919775	4055	4055	4055	4055	0
509	20250305	111600	226919775	4055	4055	4055	4055	0
510	20250305	111500	226919775	4055	4055	4055	4055	0
511	20250305	111400	226919775	4055	4050	4055	4050	1100
512	20250305	111300	222464275	4050	4050	4050	4050	0
513	20250305	111200	222464275	4050	4050	4050	4050	20
514	20250305	111100	222383275	4050	4050	4050	4050	0
515	20250305	111000	222383275	4050	4050	4050	4050	20
516	20250305	110900	222302275	4050	4050	4050	4050	0
517	20250305	110800	222302275	4050	4050	4050	4050	6
518	20250305	110700	222277975	4065	4065	4065	4065	0
519	20250305	110600	222277975	4065	4065	4065	4065	0
520	20250305	110500	222277975	4065	4065	4065	4065	1
521	20250305	110400	222273910	4060	4060	4060	4060	1886
522	20250305	110300	214616750	4060	4060	4060	4060	0
523	20250305	110200	214616750	4060	4060	4060	4060	1
524	20250305	110100	214612690	4050	4050	4050	4050	200
525	20250305	110000	213802690	4060	4060	4060	4060	0
526	20250305	105900	213802690	4060	4060	4060	4060	29
527	20250305	105800	213684950	4050	4050	4050	4050	0
528	20250305	105700	213684950	4050	4050	4050	4050	0
529	20250305	105600	213684950	4050	4050	4050	4050	10
530	20250305	105500	213644450	4060	4060	4060	4060	0
531	20250305	105400	213644450	4060	4060	4060	4060	5
532	20250305	105300	213624150	4060	4060	4060	4060	0
533	20250305	105200	213624150	4060	4060	4060	4060	43
534	20250305	105100	213449570	4060	4060	4060	4060	0
535	20250305	105000	213449570	4060	4060	4060	4060	0
536	20250305	104900	213449570	4060	4060	4060	4060	0
537	20250305	104800	213449570	4060	4060	4060	4060	0
538	20250305	104700	213449570	4060	4060	4060	4060	43
539	20250305	104600	213274990	4055	4050	4060	4050	171
540	20250305	104500	212582180	4050	4050	4050	4050	20
541	20250305	104400	212501180	4060	4060	4060	4060	0
542	20250305	104300	212501180	4060	4060	4060	4060	0
543	20250305	104200	212501180	4060	4060	4060	4060	0
544	20250305	104100	212501180	4060	4060	4060	4060	0
545	20250305	104000	212501180	4060	4060	4060	4060	0
546	20250305	103900	212501180	4060	4060	4060	4060	0
547	20250305	103800	212501180	4060	4060	4060	4060	60
548	20250305	103700	212257580	4055	4045	4055	4045	14
549	20250305	103600	212200940	4060	4060	4060	4060	1
550	20250305	103500	212196880	4045	4045	4045	4045	0
551	20250305	103400	212196880	4045	4045	4060	4045	5600
552	20250305	103300	189543615	4045	4045	4045	4045	7667
553	20250305	103200	158530600	4045	4055	4055	4045	1687
554	20250305	103100	151706425	4065	4065	4065	4065	20
555	20250305	103000	151625125	4065	4060	4065	4060	22
556	20250305	102900	151535755	4060	4060	4060	4060	38
557	20250305	102800	151381475	4055	4055	4055	4055	0
558	20250305	102700	151381475	4055	4055	4055	4055	150
559	20250305	102600	150773225	4050	4040	4050	4040	1265
560	20250305	102500	145653935	4040	4040	4040	4040	1
561	20250305	102400	145649895	4040	4040	4040	4040	2
562	20250305	102300	145641815	4040	4040	4040	4040	0
563	20250305	102200	145641815	4040	4040	4040	4040	0
564	20250305	102100	145641815	4040	4040	4040	4040	0
565	20250305	102000	145641815	4040	4040	4040	4040	0
566	20250305	101900	145641815	4040	4040	4040	4040	0
567	20250305	101800	145641815	4040	4040	4040	4040	0
568	20250305	101700	145641815	4040	4040	4040	4040	0
569	20250305	101600	145641815	4040	4040	4040	4040	1
570	20250305	101500	145637775	4035	4030	4035	4030	1151
571	20250305	101400	140998745	4030	4035	4040	4030	1852
572	20250305	101300	133532655	4045	4045	4045	4045	79
573	20250305	101200	133213100	4045	4045	4045	4045	21
574	20250305	101100	133128155	4045	4045	4045	4045	0
575	20250305	101000	133128155	4045	4045	4045	4045	29
576	20250305	100900	133010850	4040	4040	4040	4040	50
577	20250305	100800	132808850	4035	4035	4035	4035	0
578	20250305	100700	132808850	4035	4030	4035	4030	11
579	20250305	100600	132764485	4025	4025	4030	3995	1969
580	20250305	100500	124865265	4025	4025	4025	4025	0
581	20250305	100400	124865265	4025	4025	4025	4025	0
582	20250305	100300	124865265	4025	4025	4025	4025	0
583	20250305	100200	124865265	4025	4010	4030	3990	1343
584	20250305	100100	119491795	4035	4035	4035	4035	0
585	20250305	100000	119491795	4035	4030	4035	4000	6726
586	20250305	095900	92517040	4050	4050	4050	4050	492
587	20250305	095800	90524440	4020	4050	4050	4020	3000
588	20250305	095700	78449255	4055	4055	4055	4055	0
589	20250305	095600	78449255	4055	4055	4055	4055	251
590	20250305	095500	77431450	4070	4070	4070	4070	0
591	20250305	095400	77431450	4070	4065	4070	4065	946
592	20250305	095300	73581555	4065	4065	4065	4065	0
593	20250305	095200	73581555	4065	4065	4065	4065	0
594	20250305	095100	73581555	4065	4065	4065	4065	0
595	20250305	095000	73581555	4065	4065	4065	4065	0
596	20250305	094900	73581555	4065	4065	4065	4065	0
597	20250305	094800	73581555	4065	4065	4065	4065	0
598	20250305	094700	73581555	4065	4065	4065	4065	0
599	20250305	094600	73581555	4065	4065	4065	4065	1
600	20250305	094500	73577490	4065	4065	4065	4065	82
601	20250305	094400	73244160	4045	4030	4050	4025	411
602	20250305	094300	71586845	4055	4055	4055	4055	0
603	20250305	094200	71586845	4055	4055	4055	4055	0
604	20250305	094100	71586845	4055	4055	4055	4055	0
605	20250305	094000	71586845	4055	4055	4055	4055	78
606	20250305	093900	71270555	4060	4060	4060	4060	0
607	20250305	093800	71270555	4060	4060	4060	4060	0
608	20250305	093700	71270555	4060	4045	4060	4020	1076
609	20250305	093600	66933980	4080	4080	4080	4080	62
610	20250305	093500	66681020	4075	4075	4075	4075	0
611	20250305	093400	66681020	4075	4075	4075	4075	0
612	20250305	093300	66681020	4075	4075	4075	4075	0
613	20250305	093200	66681020	4075	4050	4075	4010	2001
614	20250305	093100	58624420	4085	4085	4085	4085	29
615	20250305	093000	58505955	4085	4065	4085	4065	314
616	20250305	092900	57229525	4050	4065	4065	4050	5551
617	20250305	092800	34746365	4055	4070	4070	4055	1864
618	20250305	092700	27170005	4070	4070	4070	4070	57
619	20250305	092600	26938015	4095	4095	4095	4095	75
620	20250305	092500	26630890	4095	4095	4095	4095	0
621	20250305	092400	26630890	4095	4095	4095	4095	0
622	20250305	092300	26630890	4095	4095	4095	4095	150
623	20250305	092200	26016640	4095	4085	4095	4085	2000
624	20250305	092100	17835075	4090	4090	4090	4090	500
625	20250305	092000	15790075	4090	4090	4090	4090	50
626	20250305	091900	15585575	4090	4090	4090	4090	150
627	20250305	091800	14972075	4095	4090	4100	4090	501
628	20250305	091700	12920975	4090	4090	4090	4090	0
629	20250305	091600	12920975	4090	4090	4090	4090	0
630	20250305	091500	12920975	4090	4095	4095	4090	2
631	20250305	091400	12912790	4075	4095	4095	4075	615
632	20250305	091300	10398985	4125	4125	4125	4125	0
633	20250305	091200	10398985	4125	4125	4125	4125	0
634	20250305	091100	10398985	4125	4095	4125	4095	70
635	20250305	091000	10112210	4125	4125	4125	4125	0
636	20250305	090900	10112210	4125	4125	4125	4125	1
637	20250305	090800	10108085	4100	4125	4125	4100	1060
638	20250305	090700	5760585	4095	4095	4095	4095	0
639	20250305	090600	5760585	4095	4095	4095	4095	50
640	20250305	090500	5555835	4125	4125	4125	4125	31
641	20250305	090400	5427960	4130	4130	4130	4130	0
642	20250305	090300	5427960	4130	4130	4130	4130	1067
643	20250305	090200	1021250	4085	4085	4085	4085	0
644	20250305	090100	1021250	4085	4085	4085	4085	0
645	20250305	090000	1021250	4085	4085	4085	4085	250