KissMeData/171090/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203700	1799560975	44450	44450	44450	44450	560
3	20250305	203600	1799560975	44450	44450	44450	44450	0
4	20250305	203500	1799560975	44450	44450	44450	44450	0
5	20250305	203400	1799560975	44450	44450	44450	44450	0
6	20250305	203300	1799560975	44450	44450	44450	44450	0
7	20250305	203200	1799560975	44450	44450	44450	44450	0
8	20250305	203100	1799560975	44450	44450	44450	44450	0
9	20250305	203000	1799560975	44450	44450	44450	44450	0
10	20250305	202900	1799560975	44450	44450	44450	44450	0
11	20250305	202800	1799560975	44450	44450	44450	44450	0
12	20250305	202700	1799560975	44450	44450	44450	44450	0
13	20250305	202600	1799560975	44450	44450	44450	44450	0
14	20250305	202500	1799560975	44450	44450	44450	44450	0
15	20250305	202400	1799560975	44450	44450	44450	44450	0
16	20250305	202300	1799560975	44450	44450	44450	44450	0
17	20250305	202200	1799560975	44450	44450	44450	44450	0
18	20250305	202100	1799560975	44450	44450	44450	44450	0
19	20250305	202000	1799560975	44450	44450	44450	44450	0
20	20250305	201900	1799560975	44450	44450	44450	44450	0
21	20250305	201800	1799560975	44450	44450	44450	44450	0
22	20250305	201700	1799560975	44450	44450	44450	44450	0
23	20250305	201600	1799560975	44450	44450	44450	44450	0
24	20250305	201500	1799560975	44450	44450	44450	44450	0
25	20250305	201400	1799560975	44450	44450	44450	44450	0
26	20250305	201300	1799560975	44450	44450	44450	44450	0
27	20250305	201200	1799560975	44450	44450	44450	44450	0
28	20250305	201100	1799560975	44450	44450	44450	44450	0
29	20250305	201000	1799560975	44450	44450	44450	44450	0
30	20250305	200900	1799560975	44450	44450	44450	44450	0
31	20250305	200800	1799560975	44450	44450	44450	44450	0
32	20250305	200700	1799560975	44450	44450	44450	44450	560
33	20250305	200600	1799560975	44450	44450	44450	44450	0
34	20250305	200500	1799560975	44450	44450	44450	44450	0
35	20250305	200400	1799560975	44450	44450	44450	44450	0
36	20250305	200300	1799560975	44450	44450	44450	44450	0
37	20250305	200200	1799560975	44450	44450	44450	44450	0
38	20250305	200100	1799560975	44450	44450	44450	44450	0
39	20250305	200000	1799560975	44450	44450	44450	44450	0
40	20250305	195900	1799560975	44450	44450	44450	44450	0
41	20250305	195800	1799560975	44450	44450	44450	44450	0
42	20250305	195700	1799560975	44450	44450	44450	44450	0
43	20250305	195600	1799560975	44450	44450	44450	44450	0
44	20250305	195500	1799560975	44450	44450	44450	44450	0
45	20250305	195400	1799560975	44450	44450	44450	44450	0
46	20250305	195300	1799560975	44450	44450	44450	44450	0
47	20250305	195200	1799560975	44450	44450	44450	44450	0
48	20250305	195100	1799560975	44450	44450	44450	44450	0
49	20250305	195000	1799560975	44450	44450	44450	44450	0
50	20250305	194900	1799560975	44450	44450	44450	44450	0
51	20250305	194800	1799560975	44450	44450	44450	44450	0
52	20250305	194700	1799560975	44450	44450	44450	44450	0
53	20250305	194600	1799560975	44450	44450	44450	44450	0
54	20250305	194500	1799560975	44450	44450	44450	44450	0
55	20250305	194400	1799560975	44450	44450	44450	44450	0
56	20250305	194300	1799560975	44450	44450	44450	44450	0
57	20250305	194200	1799560975	44450	44450	44450	44450	0
58	20250305	194100	1799560975	44450	44450	44450	44450	0
59	20250305	194000	1799560975	44450	44450	44450	44450	0
60	20250305	193900	1799560975	44450	44450	44450	44450	0
61	20250305	193800	1799560975	44450	44450	44450	44450	0
62	20250305	193700	1799560975	44450	44450	44450	44450	560
63	20250305	193600	1799560975	44450	44450	44450	44450	0
64	20250305	193500	1799560975	44450	44450	44450	44450	0
65	20250305	193400	1799560975	44450	44450	44450	44450	0
66	20250305	193300	1799560975	44450	44450	44450	44450	0
67	20250305	193200	1799560975	44450	44450	44450	44450	0
68	20250305	193100	1799560975	44450	44450	44450	44450	0
69	20250305	193000	1799560975	44450	44450	44450	44450	0
70	20250305	192900	1799560975	44450	44450	44450	44450	0
71	20250305	192800	1799560975	44450	44450	44450	44450	0
72	20250305	192700	1799560975	44450	44450	44450	44450	0
73	20250305	192600	1799560975	44450	44450	44450	44450	0
74	20250305	192500	1799560975	44450	44450	44450	44450	0
75	20250305	192400	1799560975	44450	44450	44450	44450	0
76	20250305	192300	1799560975	44450	44450	44450	44450	0
77	20250305	192200	1799560975	44450	44450	44450	44450	0
78	20250305	192100	1799560975	44450	44450	44450	44450	0
79	20250305	192000	1799560975	44450	44450	44450	44450	0
80	20250305	191900	1799560975	44450	44450	44450	44450	0
81	20250305	191800	1799560975	44450	44450	44450	44450	0
82	20250305	191700	1799560975	44450	44450	44450	44450	0
83	20250305	191600	1799560975	44450	44450	44450	44450	0
84	20250305	191500	1799560975	44450	44450	44450	44450	0
85	20250305	191400	1799560975	44450	44450	44450	44450	0
86	20250305	191300	1799560975	44450	44450	44450	44450	0
87	20250305	191200	1799560975	44450	44450	44450	44450	0
88	20250305	191100	1799560975	44450	44450	44450	44450	0
89	20250305	191000	1799560975	44450	44450	44450	44450	0
90	20250305	190900	1799560975	44450	44450	44450	44450	0
91	20250305	190800	1799560975	44450	44450	44450	44450	0
92	20250305	190700	1799560975	44450	44450	44450	44450	560
93	20250305	190600	1799560975	44450	44450	44450	44450	0
94	20250305	190500	1799560975	44450	44450	44450	44450	0
95	20250305	190400	1799560975	44450	44450	44450	44450	0
96	20250305	190300	1799560975	44450	44450	44450	44450	0
97	20250305	190200	1799560975	44450	44450	44450	44450	0
98	20250305	190100	1799560975	44450	44450	44450	44450	0
99	20250305	190000	1799560975	44450	44450	44450	44450	0
100	20250305	185900	1799560975	44450	44450	44450	44450	0
101	20250305	185800	1799560975	44450	44450	44450	44450	0
102	20250305	185700	1799560975	44450	44450	44450	44450	0
103	20250305	185600	1799560975	44450	44450	44450	44450	0
104	20250305	185500	1799560975	44450	44450	44450	44450	0
105	20250305	185400	1799560975	44450	44450	44450	44450	0
106	20250305	185300	1799560975	44450	44450	44450	44450	0
107	20250305	185200	1799560975	44450	44450	44450	44450	0
108	20250305	185100	1799560975	44450	44450	44450	44450	0
109	20250305	185000	1799560975	44450	44450	44450	44450	0
110	20250305	184900	1799560975	44450	44450	44450	44450	0
111	20250305	184800	1799560975	44450	44450	44450	44450	0
112	20250305	184700	1799560975	44450	44450	44450	44450	0
113	20250305	184600	1799560975	44450	44450	44450	44450	0
114	20250305	184500	1799560975	44450	44450	44450	44450	0
115	20250305	184400	1799560975	44450	44450	44450	44450	0
116	20250305	184300	1799560975	44450	44450	44450	44450	0
117	20250305	184200	1799560975	44450	44450	44450	44450	0
118	20250305	184100	1799560975	44450	44450	44450	44450	0
119	20250305	184000	1799560975	44450	44450	44450	44450	0
120	20250305	183900	1799560975	44450	44450	44450	44450	0
121	20250305	183800	1799560975	44450	44450	44450	44450	0
122	20250305	183700	1799560975	44450	44450	44450	44450	560
123	20250305	183600	1799560975	44450	44450	44450	44450	0
124	20250305	183500	1799560975	44450	44450	44450	44450	0
125	20250305	183400	1799560975	44450	44450	44450	44450	0
126	20250305	183300	1799560975	44450	44450	44450	44450	0
127	20250305	183200	1799560975	44450	44450	44450	44450	0
128	20250305	183100	1799560975	44450	44450	44450	44450	0
129	20250305	183000	1799560975	44450	44450	44450	44450	0
130	20250305	182900	1799560975	44450	44450	44450	44450	0
131	20250305	182800	1799560975	44450	44450	44450	44450	0
132	20250305	182700	1799560975	44450	44450	44450	44450	0
133	20250305	182600	1799560975	44450	44450	44450	44450	0
134	20250305	182500	1799560975	44450	44450	44450	44450	0
135	20250305	182400	1799560975	44450	44450	44450	44450	0
136	20250305	182300	1799560975	44450	44450	44450	44450	0
137	20250305	182200	1799560975	44450	44450	44450	44450	0
138	20250305	182100	1799560975	44450	44450	44450	44450	0
139	20250305	182000	1799560975	44450	44450	44450	44450	0
140	20250305	181900	1799560975	44450	44450	44450	44450	0
141	20250305	181800	1799560975	44450	44450	44450	44450	0
142	20250305	181700	1799560975	44450	44450	44450	44450	0
143	20250305	181600	1799560975	44450	44450	44450	44450	0
144	20250305	181500	1799560975	44450	44450	44450	44450	0
145	20250305	181400	1799560975	44450	44450	44450	44450	0
146	20250305	181300	1799560975	44450	44450	44450	44450	0
147	20250305	181200	1799560975	44450	44450	44450	44450	0
148	20250305	181100	1799560975	44450	44450	44450	44450	0
149	20250305	181000	1799560975	44450	44450	44450	44450	0
150	20250305	180900	1799560975	44450	44450	44450	44450	0
151	20250305	180800	1799560975	44450	44450	44450	44450	0
152	20250305	180700	1799560975	44450	44450	44450	44450	560
153	20250305	180600	1799560975	44450	44450	44450	44450	0
154	20250305	180500	1799560975	44450	44450	44450	44450	0
155	20250305	180400	1799560975	44450	44450	44450	44450	0
156	20250305	180300	1799560975	44450	44450	44450	44450	0
157	20250305	180200	1799560975	44450	44450	44450	44450	0
158	20250305	180100	1799560975	44450	44450	44450	44450	0
159	20250305	180000	1799560975	44450	44450	44450	44450	0
160	20250305	175900	1799560975	44450	44450	44450	44450	0
161	20250305	175800	1799560975	44450	44450	44450	44450	0
162	20250305	175700	1799560975	44450	44450	44450	44450	0
163	20250305	175600	1799560975	44450	44450	44450	44450	0
164	20250305	175500	1799560975	44450	44450	44450	44450	0
165	20250305	175400	1799560975	44450	44450	44450	44450	0
166	20250305	175300	1799560975	44450	44450	44450	44450	0
167	20250305	175200	1799560975	44450	44450	44450	44450	0
168	20250305	175100	1799560975	44450	44450	44450	44450	0
169	20250305	175000	1799560975	44450	44450	44450	44450	0
170	20250305	174900	1799560975	44450	44450	44450	44450	0
171	20250305	174800	1799560975	44450	44450	44450	44450	0
172	20250305	174700	1799560975	44450	44450	44450	44450	0
173	20250305	174600	1799560975	44450	44450	44450	44450	0
174	20250305	174500	1799560975	44450	44450	44450	44450	0
175	20250305	174400	1799560975	44450	44450	44450	44450	0
176	20250305	174300	1799560975	44450	44450	44450	44450	0
177	20250305	174200	1799560975	44450	44450	44450	44450	0
178	20250305	174100	1799560975	44450	44450	44450	44450	0
179	20250305	174000	1799560975	44450	44450	44450	44450	0
180	20250305	173900	1799560975	44450	44450	44450	44450	0
181	20250305	173800	1799560975	44450	44450	44450	44450	0
182	20250305	173700	1799560975	44450	44450	44450	44450	560
183	20250305	173600	1799560975	44450	44450	44450	44450	0
184	20250305	173500	1799560975	44450	44450	44450	44450	0
185	20250305	173400	1799560975	44450	44450	44450	44450	0
186	20250305	173300	1799560975	44450	44450	44450	44450	0
187	20250305	173200	1799560975	44450	44450	44450	44450	0
188	20250305	173100	1799560975	44450	44450	44450	44450	0
189	20250305	173000	1799560975	44450	44450	44450	44450	0
190	20250305	172900	1799560975	44450	44450	44450	44450	0
191	20250305	172800	1799560975	44450	44450	44450	44450	0
192	20250305	172700	1799560975	44450	44450	44450	44450	0
193	20250305	172600	1799560975	44450	44450	44450	44450	0
194	20250305	172500	1799560975	44450	44450	44450	44450	0
195	20250305	172400	1799560975	44450	44450	44450	44450	0
196	20250305	172300	1799560975	44450	44450	44450	44450	0
197	20250305	172200	1799560975	44450	44450	44450	44450	0
198	20250305	172100	1799560975	44450	44450	44450	44450	0
199	20250305	172000	1799560975	44450	44450	44450	44450	0
200	20250305	171900	1799560975	44450	44450	44450	44450	0
201	20250305	171800	1799560975	44450	44450	44450	44450	0
202	20250305	171700	1799560975	44450	44450	44450	44450	0
203	20250305	171600	1799560975	44450	44450	44450	44450	0
204	20250305	171500	1799560975	44450	44450	44450	44450	0
205	20250305	171400	1799560975	44450	44450	44450	44450	0
206	20250305	171300	1799560975	44450	44450	44450	44450	0
207	20250305	171200	1799560975	44450	44450	44450	44450	0
208	20250305	171100	1799560975	44450	44450	44450	44450	0
209	20250305	171000	1799560975	44450	44450	44450	44450	0
210	20250305	170900	1799560975	44450	44450	44450	44450	0
211	20250305	170800	1799560975	44450	44450	44450	44450	0
212	20250305	170700	1799560975	44450	44450	44450	44450	560
213	20250305	170600	1799560975	44450	44450	44450	44450	0
214	20250305	170500	1799560975	44450	44450	44450	44450	0
215	20250305	170400	1799560975	44450	44450	44450	44450	0
216	20250305	170300	1799560975	44450	44450	44450	44450	0
217	20250305	170200	1799560975	44450	44450	44450	44450	0
218	20250305	170100	1799560975	44450	44450	44450	44450	0
219	20250305	170000	1799560975	44450	44450	44450	44450	0
220	20250305	165900	1799560975	44450	44450	44450	44450	0
221	20250305	165800	1799560975	44450	44450	44450	44450	0
222	20250305	165700	1799560975	44450	44450	44450	44450	0
223	20250305	165600	1799560975	44450	44450	44450	44450	0
224	20250305	165500	1799560975	44450	44450	44450	44450	0
225	20250305	165400	1799560975	44450	44450	44450	44450	0
226	20250305	165300	1799560975	44450	44450	44450	44450	0
227	20250305	165200	1799560975	44450	44450	44450	44450	0
228	20250305	165100	1799560975	44450	44450	44450	44450	0
229	20250305	165000	1799560975	44450	44450	44450	44450	0
230	20250305	164900	1799560975	44450	44450	44450	44450	0
231	20250305	164800	1799560975	44450	44450	44450	44450	0
232	20250305	164700	1799560975	44450	44450	44450	44450	0
233	20250305	164600	1799560975	44450	44450	44450	44450	0
234	20250305	164500	1799560975	44450	44450	44450	44450	0
235	20250305	164400	1799560975	44450	44450	44450	44450	0
236	20250305	164300	1799560975	44450	44450	44450	44450	0
237	20250305	164200	1799560975	44450	44450	44450	44450	0
238	20250305	164100	1799560975	44450	44450	44450	44450	0
239	20250305	164000	1799560975	44450	44450	44450	44450	0
240	20250305	163900	1799560975	44450	44450	44450	44450	0
241	20250305	163800	1799560975	44450	44450	44450	44450	0
242	20250305	163700	1799560975	44450	44450	44450	44450	560
243	20250305	163600	1799560975	44450	44450	44450	44450	0
244	20250305	163500	1799560975	44450	44450	44450	44450	0
245	20250305	163400	1799560975	44450	44450	44450	44450	0
246	20250305	163300	1799560975	44450	44450	44450	44450	0
247	20250305	163200	1799560975	44450	44450	44450	44450	0
248	20250305	163100	1799560975	44450	44450	44450	44450	0
249	20250305	163000	1799560975	44450	44450	44450	44450	0
250	20250305	162900	1799560975	44450	44450	44450	44450	0
251	20250305	162800	1799560975	44450	44450	44450	44450	0
252	20250305	162700	1799560975	44450	44450	44450	44450	0
253	20250305	162600	1799560975	44450	44450	44450	44450	0
254	20250305	162500	1799560975	44450	44450	44450	44450	0
255	20250305	162400	1799560975	44450	44450	44450	44450	0
256	20250305	162300	1799560975	44450	44450	44450	44450	0
257	20250305	162200	1799560975	44450	44450	44450	44450	0
258	20250305	162100	1799560975	44450	44450	44450	44450	0
259	20250305	162000	1799560975	44450	44450	44450	44450	0
260	20250305	161900	1799560975	44450	44450	44450	44450	0
261	20250305	161800	1799560975	44450	44450	44450	44450	0
262	20250305	161700	1799560975	44450	44450	44450	44450	0
263	20250305	161600	1799560975	44450	44450	44450	44450	0
264	20250305	161500	1799560975	44450	44450	44450	44450	0
265	20250305	161400	1799560975	44450	44450	44450	44450	0
266	20250305	161300	1799560975	44450	44450	44450	44450	0
267	20250305	161200	1799560975	44450	44450	44450	44450	0
268	20250305	161100	1799560975	44450	44450	44450	44450	0
269	20250305	161000	1799560975	44450	44450	44450	44450	0
270	20250305	160900	1799560975	44450	44450	44450	44450	0
271	20250305	160800	1799560975	44450	44450	44450	44450	0
272	20250305	160700	1799560975	44450	44450	44450	44450	560
273	20250305	160600	1799560975	44450	44450	44450	44450	0
274	20250305	160500	1799560975	44450	44450	44450	44450	0
275	20250305	160400	1799560975	44450	44450	44450	44450	0
276	20250305	160300	1799560975	44450	44450	44450	44450	0
277	20250305	160200	1799560975	44450	44450	44450	44450	0
278	20250305	160100	1799560975	44450	44450	44450	44450	0
279	20250305	160000	1799560975	44450	44450	44450	44450	0
280	20250305	155900	1799560975	44450	44450	44450	44450	0
281	20250305	155800	1799560975	44450	44450	44450	44450	0
282	20250305	155700	1799560975	44450	44450	44450	44450	0
283	20250305	155600	1799560975	44450	44450	44450	44450	0
284	20250305	155500	1799560975	44450	44450	44450	44450	0
285	20250305	155400	1799560975	44450	44450	44450	44450	0
286	20250305	155300	1799560975	44450	44450	44450	44450	0
287	20250305	155200	1799560975	44450	44450	44450	44450	0
288	20250305	155100	1799560975	44450	44450	44450	44450	0
289	20250305	155000	1799560975	44450	44450	44450	44450	0
290	20250305	154900	1799560975	44450	44450	44450	44450	0
291	20250305	154800	1799560975	44450	44450	44450	44450	0
292	20250305	154700	1799560975	44450	44450	44450	44450	0
293	20250305	154600	1799560975	44450	44450	44450	44450	0
294	20250305	154500	1799560975	44450	44450	44450	44450	0
295	20250305	154400	1799560975	44450	44450	44450	44450	0
296	20250305	154300	1799560975	44450	44450	44450	44450	0
297	20250305	154200	1799560975	44450	44450	44450	44450	0
298	20250305	154100	1799560975	44450	44450	44450	44450	0
299	20250305	154000	1799560975	44450	44450	44450	44450	0
300	20250305	153900	1799560975	44450	44450	44450	44450	0
301	20250305	153800	1799560975	44450	44450	44450	44450	0
302	20250305	153700	1799560975	44450	44450	44450	44450	560
303	20250305	153600	1799560975	44450	44450	44450	44450	0
304	20250305	153500	1799560975	44450	44450	44450	44450	0
305	20250305	153400	1799560975	44450	44450	44450	44450	0
306	20250305	153300	1799560975	44450	44450	44450	44450	0
307	20250305	153200	1799560975	44450	44450	44450	44450	0
308	20250305	153100	1799560975	44450	44450	44450	44450	0
309	20250305	153000	1799560975	44450	44450	44450	44450	560
310	20250305	152900	1774668975	44450	44450	44450	44450	0
311	20250305	152800	1774668975	44450	44450	44450	44450	0
312	20250305	152700	1774668975	44450	44450	44450	44450	0
313	20250305	152600	1774668975	44450	44450	44450	44450	0
314	20250305	152500	1774668975	44450	44450	44450	44450	0
315	20250305	152400	1774668975	44450	44450	44450	44450	0
316	20250305	152300	1774668975	44450	44450	44450	44450	0
317	20250305	152200	1774668975	44450	44450	44450	44450	0
318	20250305	152100	1774668975	44450	44450	44450	44450	0
319	20250305	152000	1774668975	44450	44450	44450	44450	0
320	20250305	151900	1774668975	44450	44450	44450	44450	301
321	20250305	151800	1761289525	44500	44450	44500	44450	12
322	20250305	151700	1760755625	44450	44450	44500	44450	39
323	20250305	151600	1759021450	44450	44550	44550	44450	55
324	20250305	151500	1756574500	44450	44500	44500	44450	11
325	20250305	151400	1756085050	44450	44450	44550	44450	93
326	20250305	151300	1751943600	44400	44450	44500	44400	81
327	20250305	151200	1748342800	44500	44500	44500	44450	25
328	20250305	151100	1747230350	44450	44500	44500	44450	26
329	20250305	151000	1746073400	44400	44450	44500	44400	234
330	20250305	150900	1735672850	44450	44450	44500	44450	15
331	20250305	150800	1735005450	44500	44500	44500	44450	64
332	20250305	150700	1732157500	44500	44450	44500	44450	53
333	20250305	150600	1729801050	44450	44450	44500	44450	116
334	20250305	150500	1724639200	44450	44450	44450	44400	13
335	20250305	150400	1724061400	44400	44400	44400	44400	1
336	20250305	150300	1724017000	44400	44400	44400	44400	3
337	20250305	150200	1723883800	44400	44500	44500	44400	2
338	20250305	150100	1723794900	44400	44400	44400	44400	2
339	20250305	150000	1723706100	44500	44475	44550	44475	111
340	20250305	145900	1718766300	44550	44475	44550	44475	3
341	20250305	145800	1718632725	44400	44550	44550	44400	12
342	20250305	145700	1718098275	44400	44400	44400	44400	73
343	20250305	145600	1714857075	44500	44550	44550	44400	4
344	20250305	145500	1714679125	44400	44500	44500	44400	73
345	20250305	145400	1711431075	44500	44500	44500	44500	101
346	20250305	145300	1706936575	44500	44575	44575	44500	421
347	20250305	145200	1688178950	44550	44550	44550	44550	1
348	20250305	145100	1688134400	44550	44600	44600	44550	52
349	20250305	145000	1685817750	44550	44550	44550	44550	21
350	20250305	144900	1684882200	44550	44550	44600	44550	3
351	20250305	144800	1684748500	44600	44550	44600	44550	25
352	20250305	144700	1683634650	44550	44550	44550	44550	1
353	20250305	144600	1683590100	44550	44550	44600	44550	23
354	20250305	144500	1682565350	44550	44600	44600	44550	62
355	20250305	144400	1679803100	44575	44600	44600	44550	22
356	20250305	144300	1678822925	44550	44550	44550	44550	112
357	20250305	144200	1673833325	44550	44550	44550	44550	83
358	20250305	144100	1670135675	44550	44550	44600	44550	86
359	20250305	144000	1666304275	44550	44550	44550	44550	118
360	20250305	143900	1661047375	44550	44550	44600	44550	25
361	20250305	143800	1659933525	44500	44500	44500	44500	22
362	20250305	143700	1658954525	44500	44400	44600	44400	60
363	20250305	143600	1656281425	44550	44400	44550	44400	76
364	20250305	143500	1652899225	44400	44400	44400	44400	65
365	20250305	143400	1650013225	44400	44550	44550	44400	13
366	20250305	143300	1649435225	44400	44400	44475	44400	4
367	20250305	143200	1649257550	44400	44400	44400	44400	28
368	20250305	143100	1648014350	44550	44400	44550	44400	10
369	20250305	143000	1647570200	44400	44450	44550	44400	76
370	20250305	142900	1644194300	44400	44400	44450	44400	161
371	20250305	142800	1637037950	44400	44400	44400	44400	21
372	20250305	142700	1636105550	44300	44450	44450	44300	2
373	20250305	142600	1636016800	44400	44400	44400	44400	3
374	20250305	142500	1635883600	44300	44400	44400	44300	102
375	20250305	142400	1631359950	44450	44400	44450	44400	2
376	20250305	142300	1631271100	44300	44350	44350	44300	21
377	20250305	142200	1630339950	44300	44450	44450	44300	54
378	20250305	142100	1627947600	44350	44300	44350	44300	59
379	20250305	142000	1625332050	44350	44400	44400	44350	34
380	20250305	141900	1623823350	44450	44400	44450	44350	29
381	20250305	141800	1622535950	44400	44400	44400	44400	16
382	20250305	141700	1621825550	44400	44400	44400	44400	52
383	20250305	141600	1619516750	44400	44400	44400	44400	21
384	20250305	141500	1618584350	44350	44450	44450	44350	41
385	20250305	141400	1616763900	44400	44400	44400	44400	27
386	20250305	141300	1615565100	44400	44400	44400	44400	2
387	20250305	141200	1615476300	44450	44450	44550	44450	46
388	20250305	141100	1613431400	44450	44450	44450	44450	1
389	20250305	141000	1613386950	44450	44500	44550	44450	86
390	20250305	140900	1609562500	44500	44500	44500	44500	2
391	20250305	140800	1609473500	44500	44500	44500	44500	4
392	20250305	140700	1609295500	44450	44450	44550	44450	23
393	20250305	140600	1608272950	44450	44500	44500	44450	50
394	20250305	140500	1606049650	44500	44300	44550	44300	54
395	20250305	140400	1603646150	44500	44500	44500	44300	327
396	20250305	140300	1589094850	44300	44300	44300	44300	21
397	20250305	140200	1588164550	44500	44300	44500	44300	2
398	20250305	140100	1588075750	44300	44500	44500	44300	58
399	20250305	140000	1585505750	44500	44250	44500	44250	7
400	20250305	135900	1585195300	44250	44250	44250	44250	1
401	20250305	135800	1585151050	44250	44500	44500	44250	24
402	20250305	135700	1584088550	44250	44250	44250	44250	2
403	20250305	135600	1584000050	44250	44250	44250	44250	20
404	20250305	135500	1583115050	44500	44200	44500	44200	1913
405	20250305	135400	1498402700	44200	44175	44200	44150	114
406	20250305	135300	1493365250	44200	44200	44200	44200	2
407	20250305	135200	1493276850	44150	44150	44150	44150	0
408	20250305	135100	1493276850	44150	44150	44150	44150	20
409	20250305	135000	1492393850	44200	44150	44200	44150	44
410	20250305	134900	1490451150	44150	44200	44200	44150	21
411	20250305	134800	1489523950	44200	44150	44200	44150	2
412	20250305	134700	1489435600	44150	44250	44250	44150	30
413	20250305	134600	1488110100	44150	44250	44250	44150	88
414	20250305	134500	1484224700	44150	44250	44250	44150	46
415	20250305	134400	1482193300	44150	44150	44150	44150	170
416	20250305	134300	1474687800	44250	44150	44250	44150	26
417	20250305	134200	1473539700	44150	44150	44150	44150	20
418	20250305	134100	1472656700	44250	44250	44250	44250	1
419	20250305	134000	1472612450	44150	44150	44150	44150	74
420	20250305	133900	1469345350	44250	44250	44250	44250	0
421	20250305	133800	1469345350	44250	44150	44250	44150	22
422	20250305	133700	1468373850	44150	44150	44150	44150	100
423	20250305	133600	1463958850	44250	44200	44250	44150	61
424	20250305	133500	1461264750	44200	44200	44200	44200	5
425	20250305	133400	1461043750	44250	44250	44250	44250	2
426	20250305	133300	1460955250	44200	44200	44200	44200	20
427	20250305	133200	1460071250	44200	44200	44200	44200	0
428	20250305	133100	1460071250	44200	44200	44250	44200	82
429	20250305	133000	1456446550	44250	44250	44250	44250	0
430	20250305	132900	1456446550	44250	44150	44250	44150	23
431	20250305	132800	1455430850	44150	44150	44150	44150	0
432	20250305	132700	1455430850	44150	44150	44150	44150	20
433	20250305	132600	1454547850	44250	44250	44250	44250	2
434	20250305	132500	1454459350	44250	44150	44250	44150	63
435	20250305	132400	1451676900	44150	44250	44250	44150	21
436	20250305	132300	1450749650	44150	44150	44150	44150	96
437	20250305	132200	1446511250	44150	44250	44250	44150	22
438	20250305	132100	1445539750	44150	44150	44150	44150	2
439	20250305	132000	1445451450	44150	44150	44150	44150	56
440	20250305	131900	1442979050	44150	44150	44250	44150	28
441	20250305	131800	1441742750	44150	44150	44150	44150	20
442	20250305	131700	1440859750	44150	44200	44200	44150	321
443	20250305	131600	1426672300	44200	44250	44250	44200	8
444	20250305	131500	1426318650	44200	44200	44200	44200	52
445	20250305	131400	1424020250	44350	44350	44350	44350	2
446	20250305	131300	1423931550	44400	44200	44400	44200	22
447	20250305	131200	1422958750	44400	44250	44400	44250	225
448	20250305	131100	1412973550	44100	44100	44100	44100	20
449	20250305	131000	1412091550	44050	44250	44250	44050	55
450	20250305	130900	1409667650	44050	44050	44050	44050	0
451	20250305	130800	1409667650	44050	44250	44250	44050	22
452	20250305	130700	1408698100	44250	44250	44250	44250	14
453	20250305	130600	1408078600	44050	44100	44100	44050	35
454	20250305	130500	1406536100	44100	44150	44150	44100	23
455	20250305	130400	1405521700	44300	44100	44300	44050	172
456	20250305	130300	1397909250	44250	44250	44250	44250	90
457	20250305	130200	1393926750	44250	44100	44250	44050	35
458	20250305	130100	1392384400	44200	44100	44200	44100	734
459	20250305	130000	1359944250	44100	44100	44250	44100	8
460	20250305	125900	1359591300	44100	44100	44100	44100	20
461	20250305	125800	1358709300	44050	44050	44050	44050	0
462	20250305	125700	1358709300	44050	44050	44050	44050	20
463	20250305	125600	1357828300	44050	44050	44050	44050	0
464	20250305	125500	1357828300	44050	44150	44150	44050	82
465	20250305	125400	1354214050	44150	44150	44150	44150	0
466	20250305	125300	1354214050	44150	44100	44150	44100	26
467	20250305	125200	1353067250	44250	44250	44250	44250	1
468	20250305	125100	1353023000	44100	44100	44100	44100	5
469	20250305	125000	1352802500	44050	44150	44250	44050	754
470	20250305	124900	1319455100	44000	44000	44000	44000	0
471	20250305	124800	1319455100	44000	44000	44000	44000	20
472	20250305	124700	1318575100	44000	44000	44000	44000	0
473	20250305	124600	1318575100	44000	44000	44000	44000	230
474	20250305	124500	1308455100	44000	44150	44150	44000	36
475	20250305	124400	1306869750	44000	44000	44000	44000	0
476	20250305	124300	1306869750	44000	44100	44100	44000	62
477	20250305	124200	1304136950	44100	44000	44100	44000	6
478	20250305	124100	1303872850	44000	44050	44050	44000	71
479	20250305	124000	1300746300	44000	44050	44050	44000	180
480	20250305	123900	1292822300	44000	44000	44000	44000	22
481	20250305	123800	1291854300	44000	44050	44050	44000	6
482	20250305	123700	1291590050	44050	44000	44050	44000	25
483	20250305	123600	1290489800	44000	44000	44000	44000	20
484	20250305	123500	1289609800	44000	44050	44050	44000	36
485	20250305	123400	1288025700	44050	44050	44050	44050	28
486	20250305	123300	1286792300	44050	44050	44050	44050	4
487	20250305	123200	1286616100	44050	44050	44050	44000	278
488	20250305	123100	1274380000	44050	44000	44050	44000	144
489	20250305	123000	1268038500	44000	44050	44050	44000	23
490	20250305	122900	1267026350	44000	44000	44050	44000	312
491	20250305	122800	1253298300	44100	44150	44150	44050	2128
492	20250305	122700	1159497550	44150	44150	44150	44150	1
493	20250305	122600	1159453400	44150	44150	44150	44150	0
494	20250305	122500	1159453400	44150	44200	44200	44150	71
495	20250305	122400	1156318650	44150	44150	44150	44150	2
496	20250305	122300	1156230350	44150	44200	44200	44150	31
497	20250305	122200	1154861150	44200	44200	44200	44200	73
498	20250305	122100	1151634550	44150	44150	44150	44150	20
499	20250305	122000	1150751550	44150	44150	44150	44150	34
500	20250305	121900	1149250450	44250	44150	44250	44150	73
501	20250305	121800	1146022200	44150	44150	44150	44150	0
502	20250305	121700	1146022200	44150	44150	44150	44150	2
503	20250305	121600	1145933900	44200	44150	44200	44150	66
504	20250305	121500	1143019800	44150	44150	44150	44150	20
505	20250305	121400	1142136800	44100	44150	44150	44100	20
506	20250305	121300	1141254050	44100	44100	44100	44100	0
507	20250305	121200	1141254050	44100	44150	44150	44100	20
508	20250305	121100	1140371250	44600	44200	44600	44200	100
509	20250305	121000	1135927450	44100	44100	44100	44100	88
510	20250305	120900	1132046650	44150	44150	44150	44100	33
511	20250305	120800	1130590700	44200	44200	44200	44200	2
512	20250305	120700	1130502300	44200	44200	44200	44100	53
513	20250305	120600	1128161700	44100	44100	44100	44100	22
514	20250305	120500	1127191500	44100	44150	44150	44100	82
515	20250305	120400	1123573950	44150	44100	44150	44100	110
516	20250305	120300	1118722450	44150	44150	44200	44100	501
517	20250305	120200	1096606000	44200	44200	44200	44150	12
518	20250305	120100	1096075700	44200	44150	44200	44150	42
519	20250305	120000	1094220500	44200	44200	44200	44200	42
520	20250305	115900	1092364100	44250	44250	44250	44250	21
521	20250305	115800	1091434850	44200	44200	44200	44200	37
522	20250305	115700	1089799450	44200	44275	44275	44200	4
523	20250305	115600	1089622575	44150	44200	44200	44150	1080
524	20250305	115500	1041889375	44200	44300	44300	44200	54
525	20250305	115400	1039502125	44350	44250	44350	44200	25
526	20250305	115300	1038396675	44200	44200	44200	44200	0
527	20250305	115200	1038396675	44200	44200	44200	44200	0
528	20250305	115100	1038396675	44200	44200	44200	44200	30
529	20250305	115000	1037070675	44200	44250	44250	44200	47
530	20250305	114900	1034992975	44150	44300	44300	44150	23
531	20250305	114800	1033976825	44300	44300	44300	44300	2
532	20250305	114700	1033888225	44300	44400	44400	44150	27
533	20250305	114600	1032693925	44200	44200	44200	44200	65
534	20250305	114500	1029820925	44150	44200	44200	44150	80
535	20250305	114400	1026287775	44200	44200	44200	44150	53
536	20250305	114300	1023946175	44150	44250	44250	44150	91
537	20250305	114200	1019924825	44200	44200	44250	44200	85
538	20250305	114100	1016167575	44200	44200	44200	44200	121
539	20250305	114000	1010819375	44200	44250	44300	44200	74
540	20250305	113900	1007548225	44200	44200	44200	44200	0
541	20250305	113800	1007548225	44200	44200	44200	44200	20
542	20250305	113700	1006664225	44200	44200	44200	44200	0
543	20250305	113600	1006664225	44200	44200	44200	44200	0
544	20250305	113500	1006664225	44200	44250	44250	44200	110
545	20250305	113400	1001799425	44200	44200	44250	44200	56
546	20250305	113300	999324025	44200	44350	44350	44200	25
547	20250305	113200	998218275	44350	44350	44350	44350	2
548	20250305	113100	998129575	44200	44300	44300	44200	52
549	20250305	113000	995828925	44250	44250	44250	44250	0
550	20250305	112900	995828925	44250	44250	44250	44250	45
551	20250305	112800	993837675	44300	44300	44300	44300	15
552	20250305	112700	993173175	44200	44200	44200	44200	0
553	20250305	112600	993173175	44200	44200	44200	44200	22
554	20250305	112500	992200775	44400	44250	44400	44200	94
555	20250305	112400	988038225	44200	44200	44200	44200	20
556	20250305	112300	987154225	44200	44200	44200	44200	0
557	20250305	112200	987154225	44200	44200	44200	44200	20
558	20250305	112100	986270225	44200	44200	44200	44200	0
559	20250305	112000	986270225	44200	44350	44400	44200	117
560	20250305	111900	981086525	44400	44400	44400	44400	7
561	20250305	111800	980775725	44450	44450	44450	44450	18
562	20250305	111700	979975625	44200	44200	44200	44200	20
563	20250305	111600	979091625	44200	44200	44200	44200	8
564	20250305	111500	978738025	44200	44250	44250	44200	165
565	20250305	111400	971438775	44200	44200	44200	44200	0
566	20250305	111300	971438775	44200	44300	44300	44200	48
567	20250305	111200	969312675	44300	44300	44300	44300	9
568	20250305	111100	968913975	44300	44300	44300	44300	0
569	20250305	111000	968913975	44300	44350	44350	44300	47
570	20250305	110900	966831825	44400	44400	44400	44400	10
571	20250305	110800	966387825	44450	44200	44450	44200	7
572	20250305	110700	966078175	44150	44150	44150	44150	0
573	20250305	110600	966078175	44150	44150	44150	44150	0
574	20250305	110500	966078175	44150	44300	44300	44150	37
575	20250305	110400	964444325	44300	44350	44350	44150	516
576	20250305	110300	941630875	44450	44400	44450	44400	200
577	20250305	110200	932742675	44300	44300	44300	44300	9
578	20250305	110100	932343975	44250	44250	44250	44250	8
579	20250305	110000	931989975	44250	44300	44300	44250	33
580	20250305	105900	930528175	44300	44300	44300	44300	0
581	20250305	105800	930528175	44300	44300	44300	44300	12
582	20250305	105700	929996575	44250	44300	44300	44250	44
583	20250305	105600	928048825	44300	44300	44300	44300	217
584	20250305	105500	918435725	44350	44350	44400	44300	1212
585	20250305	105400	864686875	44400	44400	44400	44400	4
586	20250305	105300	864509275	44400	44400	44400	44400	23
587	20250305	105200	863488075	44400	44400	44400	44400	10
588	20250305	105100	863044075	44400	44400	44400	44400	19
589	20250305	105000	862200475	44400	44400	44400	44400	101
590	20250305	104900	857716075	44400	44400	44400	44400	24
591	20250305	104800	856650475	44400	44400	44400	44400	0
592	20250305	104700	856650475	44400	44400	44400	44400	5
593	20250305	104600	856428475	44400	44350	44400	44350	10
594	20250305	104500	855984875	44350	44400	44400	44350	199
595	20250305	104400	847149325	44400	44400	44400	44400	10
596	20250305	104300	846705325	44400	44400	44400	44400	12
597	20250305	104200	846172525	44400	44400	44400	44400	10
598	20250305	104100	845728525	44400	44400	44400	44400	10
599	20250305	104000	845284525	44400	44400	44400	44400	44
600	20250305	103900	843330925	44450	44450	44450	44450	17
601	20250305	103800	842575275	44500	44500	44500	44500	40
602	20250305	103700	840795275	44500	44400	44500	44400	11
603	20250305	103600	840306775	44400	44400	44400	44400	12
604	20250305	103500	839773975	44400	44400	44500	44400	45
605	20250305	103400	837775875	44400	44400	44400	44400	53
606	20250305	103300	835422675	44400	44400	44400	44400	1
607	20250305	103200	835378275	44350	44350	44400	44350	287
608	20250305	103100	822646375	44400	44450	44450	44400	1419
609	20250305	103000	759599575	44500	44500	44550	44500	511
610	20250305	102900	736857775	44550	44550	44550	44550	0
611	20250305	102800	736857775	44550	44550	44550	44550	5
612	20250305	102700	736635025	44550	44600	44600	44550	14
613	20250305	102600	736010975	44600	44550	44600	44550	32
614	20250305	102500	734585275	44450	44550	44600	44450	440
615	20250305	102400	714986625	44550	44450	44550	44450	11
616	20250305	102300	714497575	44450	44450	44450	44450	51
617	20250305	102200	712230625	44450	44450	44450	44450	2
618	20250305	102100	712141725	44550	44550	44550	44550	1
619	20250305	102000	712097175	44400	44550	44550	44400	34
620	20250305	101900	710587125	44550	44400	44550	44400	572
621	20250305	101800	685118325	44500	44450	44500	44450	52
622	20250305	101700	682804425	44350	44350	44350	44350	19
623	20250305	101600	681961775	44350	44400	44400	44350	18
624	20250305	101500	681162875	44400	44400	44450	44350	95
625	20250305	101400	676942575	44400	44400	44400	44400	15
626	20250305	101300	676276575	44400	44400	44400	44400	80
627	20250305	101200	672724575	44400	44400	44400	44400	121
628	20250305	101100	667352175	44500	44400	44500	44400	22
629	20250305	101000	666374175	44400	44450	44450	44400	43
630	20250305	100900	664464625	44500	44500	44500	44500	0
631	20250305	100800	664464625	44500	44500	44500	44450	302
632	20250305	100700	651040625	44500	44500	44500	44500	191
633	20250305	100600	642541125	44500	44500	44500	44500	79
634	20250305	100500	639025625	44500	44550	44550	44500	32
635	20250305	100400	637601575	44500	44450	44500	44450	329
636	20250305	100300	622963375	44450	44450	44450	44450	21
637	20250305	100200	622029925	44450	44450	44450	44450	12
638	20250305	100100	621496525	44400	44450	44500	44400	217
639	20250305	100000	611851075	44500	44550	44550	44500	32
640	20250305	095900	610426975	44550	44500	44550	44500	31
641	20250305	095800	609046425	44500	44500	44500	44500	29
642	20250305	095700	607755925	44500	44500	44500	44500	0
643	20250305	095600	607755925	44500	44550	44600	44500	6
644	20250305	095500	607488775	44450	44600	44600	44450	73
645	20250305	095400	604241275	44600	44600	44600	44600	1
646	20250305	095300	604196675	44550	44600	44600	44550	79
647	20250305	095200	600674275	44600	44500	44600	44450	85
648	20250305	095100	596890225	44500	44450	44500	44400	131
649	20250305	095000	591068725	44450	44600	44600	44350	446
650	20250305	094900	571254925	44650	44550	44650	44550	21
651	20250305	094800	570319275	44600	44500	44650	44500	1481
652	20250305	094700	504342725	44500	44400	44500	44400	11
653	20250305	094600	503854225	44400	44350	44500	44350	125
654	20250305	094500	498304625	44350	44400	44400	44350	34
655	20250305	094400	496795975	44400	44400	44400	44400	0
656	20250305	094300	496795975	44400	44400	44400	44400	81
657	20250305	094200	493199575	44400	44400	44400	44400	50
658	20250305	094100	490979575	44400	44450	44450	44400	59
659	20250305	094000	488358475	44400	44550	44550	44400	219
660	20250305	093900	478617425	44650	44550	44650	44550	125
661	20250305	093800	473048575	44700	44500	44700	44500	48
662	20250305	093700	470911725	44550	44550	44550	44550	5
663	20250305	093600	470688975	44700	44700	44700	44600	785
664	20250305	093500	435632575	44800	44800	44800	44800	0
665	20250305	093400	435632575	44800	44800	44800	44800	63
666	20250305	093300	432810175	44800	44800	44800	44800	15
667	20250305	093200	432138175	44550	44700	44800	44550	331
668	20250305	093100	417379825	44850	44850	44850	44850	2
669	20250305	093000	417290125	44700	44700	44700	44700	21
670	20250305	092900	416351425	44850	44750	44850	44750	62
671	20250305	092800	413576825	44850	44750	44850	44750	263
672	20250305	092700	401807475	44800	44800	44800	44800	50
673	20250305	092600	399567475	44800	44600	44800	44600	20
674	20250305	092500	398675275	44600	44450	44700	44450	219
675	20250305	092400	388915825	44650	44850	44850	44350	2429
676	20250305	092300	280933275	44900	45150	45150	44900	1490
677	20250305	092200	213907475	45200	45200	45200	45200	1
678	20250305	092100	213862275	45250	45250	45250	45250	21
679	20250305	092000	212912025	45150	45250	45250	45150	32
680	20250305	091900	211467075	45200	45250	45250	45200	7
681	20250305	091800	211150375	45250	45250	45250	45250	1
682	20250305	091700	211105125	45100	45100	45100	45100	50
683	20250305	091600	208850125	45100	45100	45250	45100	123
684	20250305	091500	203302225	45100	45150	45250	45100	51
685	20250305	091400	200997175	45250	45100	45250	45100	13
686	20250305	091300	200410725	45100	45150	45150	45100	115
687	20250305	091200	195223675	45150	45150	45150	45150	4
688	20250305	091100	195043075	45150	45150	45150	45100	454
689	20250305	091000	174564325	45200	45200	45200	45200	10
690	20250305	090900	174112325	45250	45300	45300	45250	141
691	20250305	090800	167729825	45350	45350	45350	45350	142
692	20250305	090700	161290125	45350	45100	45350	45000	192
693	20250305	090600	152618525	45000	44950	45000	44950	40
694	20250305	090500	150820025	45000	45100	45100	45000	61
695	20250305	090400	148073925	45100	45050	45300	45050	701
696	20250305	090300	116458925	44800	45050	45050	44800	488
697	20250305	090200	94521425	45000	45200	45450	45000	161
698	20250305	090100	87273250	45700	45000	45750	44450	970
699	20250305	090000	43305400	45000	44400	45000	44400	896