KissMeData/282720/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211100	192758850	9210	9210	9210	9210	939
3	20250305	211000	192758850	9210	9210	9210	9210	0
4	20250305	210900	192758850	9210	9210	9210	9210	0
5	20250305	210800	192758850	9210	9210	9210	9210	0
6	20250305	210700	192758850	9210	9210	9210	9210	0
7	20250305	210600	192758850	9210	9210	9210	9210	0
8	20250305	210500	192758850	9210	9210	9210	9210	0
9	20250305	210400	192758850	9210	9210	9210	9210	0
10	20250305	210300	192758850	9210	9210	9210	9210	0
11	20250305	210200	192758850	9210	9210	9210	9210	0
12	20250305	210100	192758850	9210	9210	9210	9210	0
13	20250305	210000	192758850	9210	9210	9210	9210	0
14	20250305	205900	192758850	9210	9210	9210	9210	0
15	20250305	205800	192758850	9210	9210	9210	9210	0
16	20250305	205700	192758850	9210	9210	9210	9210	0
17	20250305	205600	192758850	9210	9210	9210	9210	0
18	20250305	205500	192758850	9210	9210	9210	9210	0
19	20250305	205400	192758850	9210	9210	9210	9210	0
20	20250305	205300	192758850	9210	9210	9210	9210	0
21	20250305	205200	192758850	9210	9210	9210	9210	0
22	20250305	205100	192758850	9210	9210	9210	9210	0
23	20250305	205000	192758850	9210	9210	9210	9210	0
24	20250305	204900	192758850	9210	9210	9210	9210	0
25	20250305	204800	192758850	9210	9210	9210	9210	0
26	20250305	204700	192758850	9210	9210	9210	9210	0
27	20250305	204600	192758850	9210	9210	9210	9210	0
28	20250305	204500	192758850	9210	9210	9210	9210	0
29	20250305	204400	192758850	9210	9210	9210	9210	0
30	20250305	204300	192758850	9210	9210	9210	9210	0
31	20250305	204200	192758850	9210	9210	9210	9210	0
32	20250305	204100	192758850	9210	9210	9210	9210	939
33	20250305	204000	192758850	9210	9210	9210	9210	0
34	20250305	203900	192758850	9210	9210	9210	9210	0
35	20250305	203800	192758850	9210	9210	9210	9210	0
36	20250305	203700	192758850	9210	9210	9210	9210	0
37	20250305	203600	192758850	9210	9210	9210	9210	0
38	20250305	203500	192758850	9210	9210	9210	9210	0
39	20250305	203400	192758850	9210	9210	9210	9210	0
40	20250305	203300	192758850	9210	9210	9210	9210	0
41	20250305	203200	192758850	9210	9210	9210	9210	0
42	20250305	203100	192758850	9210	9210	9210	9210	0
43	20250305	203000	192758850	9210	9210	9210	9210	0
44	20250305	202900	192758850	9210	9210	9210	9210	0
45	20250305	202800	192758850	9210	9210	9210	9210	0
46	20250305	202700	192758850	9210	9210	9210	9210	0
47	20250305	202600	192758850	9210	9210	9210	9210	0
48	20250305	202500	192758850	9210	9210	9210	9210	0
49	20250305	202400	192758850	9210	9210	9210	9210	0
50	20250305	202300	192758850	9210	9210	9210	9210	0
51	20250305	202200	192758850	9210	9210	9210	9210	0
52	20250305	202100	192758850	9210	9210	9210	9210	0
53	20250305	202000	192758850	9210	9210	9210	9210	0
54	20250305	201900	192758850	9210	9210	9210	9210	0
55	20250305	201800	192758850	9210	9210	9210	9210	0
56	20250305	201700	192758850	9210	9210	9210	9210	0
57	20250305	201600	192758850	9210	9210	9210	9210	0
58	20250305	201500	192758850	9210	9210	9210	9210	0
59	20250305	201400	192758850	9210	9210	9210	9210	0
60	20250305	201300	192758850	9210	9210	9210	9210	0
61	20250305	201200	192758850	9210	9210	9210	9210	0
62	20250305	201100	192758850	9210	9210	9210	9210	939
63	20250305	201000	192758850	9210	9210	9210	9210	0
64	20250305	200900	192758850	9210	9210	9210	9210	0
65	20250305	200800	192758850	9210	9210	9210	9210	0
66	20250305	200700	192758850	9210	9210	9210	9210	0
67	20250305	200600	192758850	9210	9210	9210	9210	0
68	20250305	200500	192758850	9210	9210	9210	9210	0
69	20250305	200400	192758850	9210	9210	9210	9210	0
70	20250305	200300	192758850	9210	9210	9210	9210	0
71	20250305	200200	192758850	9210	9210	9210	9210	0
72	20250305	200100	192758850	9210	9210	9210	9210	0
73	20250305	200000	192758850	9210	9210	9210	9210	0
74	20250305	195900	192758850	9210	9210	9210	9210	0
75	20250305	195800	192758850	9210	9210	9210	9210	0
76	20250305	195700	192758850	9210	9210	9210	9210	0
77	20250305	195600	192758850	9210	9210	9210	9210	0
78	20250305	195500	192758850	9210	9210	9210	9210	0
79	20250305	195400	192758850	9210	9210	9210	9210	0
80	20250305	195300	192758850	9210	9210	9210	9210	0
81	20250305	195200	192758850	9210	9210	9210	9210	0
82	20250305	195100	192758850	9210	9210	9210	9210	0
83	20250305	195000	192758850	9210	9210	9210	9210	0
84	20250305	194900	192758850	9210	9210	9210	9210	0
85	20250305	194800	192758850	9210	9210	9210	9210	0
86	20250305	194700	192758850	9210	9210	9210	9210	0
87	20250305	194600	192758850	9210	9210	9210	9210	0
88	20250305	194500	192758850	9210	9210	9210	9210	0
89	20250305	194400	192758850	9210	9210	9210	9210	0
90	20250305	194300	192758850	9210	9210	9210	9210	0
91	20250305	194200	192758850	9210	9210	9210	9210	0
92	20250305	194100	192758850	9210	9210	9210	9210	939
93	20250305	194000	192758850	9210	9210	9210	9210	0
94	20250305	193900	192758850	9210	9210	9210	9210	0
95	20250305	193800	192758850	9210	9210	9210	9210	0
96	20250305	193700	192758850	9210	9210	9210	9210	0
97	20250305	193600	192758850	9210	9210	9210	9210	0
98	20250305	193500	192758850	9210	9210	9210	9210	0
99	20250305	193400	192758850	9210	9210	9210	9210	0
100	20250305	193300	192758850	9210	9210	9210	9210	0
101	20250305	193200	192758850	9210	9210	9210	9210	0
102	20250305	193100	192758850	9210	9210	9210	9210	0
103	20250305	193000	192758850	9210	9210	9210	9210	0
104	20250305	192900	192758850	9210	9210	9210	9210	0
105	20250305	192800	192758850	9210	9210	9210	9210	0
106	20250305	192700	192758850	9210	9210	9210	9210	0
107	20250305	192600	192758850	9210	9210	9210	9210	0
108	20250305	192500	192758850	9210	9210	9210	9210	0
109	20250305	192400	192758850	9210	9210	9210	9210	0
110	20250305	192300	192758850	9210	9210	9210	9210	0
111	20250305	192200	192758850	9210	9210	9210	9210	0
112	20250305	192100	192758850	9210	9210	9210	9210	0
113	20250305	192000	192758850	9210	9210	9210	9210	0
114	20250305	191900	192758850	9210	9210	9210	9210	0
115	20250305	191800	192758850	9210	9210	9210	9210	0
116	20250305	191700	192758850	9210	9210	9210	9210	0
117	20250305	191600	192758850	9210	9210	9210	9210	0
118	20250305	191500	192758850	9210	9210	9210	9210	0
119	20250305	191400	192758850	9210	9210	9210	9210	0
120	20250305	191300	192758850	9210	9210	9210	9210	0
121	20250305	191200	192758850	9210	9210	9210	9210	0
122	20250305	191100	192758850	9210	9210	9210	9210	939
123	20250305	191000	192758850	9210	9210	9210	9210	0
124	20250305	190900	192758850	9210	9210	9210	9210	0
125	20250305	190800	192758850	9210	9210	9210	9210	0
126	20250305	190700	192758850	9210	9210	9210	9210	0
127	20250305	190600	192758850	9210	9210	9210	9210	0
128	20250305	190500	192758850	9210	9210	9210	9210	0
129	20250305	190400	192758850	9210	9210	9210	9210	0
130	20250305	190300	192758850	9210	9210	9210	9210	0
131	20250305	190200	192758850	9210	9210	9210	9210	0
132	20250305	190100	192758850	9210	9210	9210	9210	0
133	20250305	190000	192758850	9210	9210	9210	9210	0
134	20250305	185900	192758850	9210	9210	9210	9210	0
135	20250305	185800	192758850	9210	9210	9210	9210	0
136	20250305	185700	192758850	9210	9210	9210	9210	0
137	20250305	185600	192758850	9210	9210	9210	9210	0
138	20250305	185500	192758850	9210	9210	9210	9210	0
139	20250305	185400	192758850	9210	9210	9210	9210	0
140	20250305	185300	192758850	9210	9210	9210	9210	0
141	20250305	185200	192758850	9210	9210	9210	9210	0
142	20250305	185100	192758850	9210	9210	9210	9210	0
143	20250305	185000	192758850	9210	9210	9210	9210	0
144	20250305	184900	192758850	9210	9210	9210	9210	0
145	20250305	184800	192758850	9210	9210	9210	9210	0
146	20250305	184700	192758850	9210	9210	9210	9210	0
147	20250305	184600	192758850	9210	9210	9210	9210	0
148	20250305	184500	192758850	9210	9210	9210	9210	0
149	20250305	184400	192758850	9210	9210	9210	9210	0
150	20250305	184300	192758850	9210	9210	9210	9210	0
151	20250305	184200	192758850	9210	9210	9210	9210	0
152	20250305	184100	192758850	9210	9210	9210	9210	939
153	20250305	184000	192758850	9210	9210	9210	9210	0
154	20250305	183900	192758850	9210	9210	9210	9210	0
155	20250305	183800	192758850	9210	9210	9210	9210	0
156	20250305	183700	192758850	9210	9210	9210	9210	0
157	20250305	183600	192758850	9210	9210	9210	9210	0
158	20250305	183500	192758850	9210	9210	9210	9210	0
159	20250305	183400	192758850	9210	9210	9210	9210	0
160	20250305	183300	192758850	9210	9210	9210	9210	0
161	20250305	183200	192758850	9210	9210	9210	9210	0
162	20250305	183100	192758850	9210	9210	9210	9210	0
163	20250305	183000	192758850	9210	9210	9210	9210	0
164	20250305	182900	192758850	9210	9210	9210	9210	0
165	20250305	182800	192758850	9210	9210	9210	9210	0
166	20250305	182700	192758850	9210	9210	9210	9210	0
167	20250305	182600	192758850	9210	9210	9210	9210	0
168	20250305	182500	192758850	9210	9210	9210	9210	0
169	20250305	182400	192758850	9210	9210	9210	9210	0
170	20250305	182300	192758850	9210	9210	9210	9210	0
171	20250305	182200	192758850	9210	9210	9210	9210	0
172	20250305	182100	192758850	9210	9210	9210	9210	0
173	20250305	182000	192758850	9210	9210	9210	9210	0
174	20250305	181900	192758850	9210	9210	9210	9210	0
175	20250305	181800	192758850	9210	9210	9210	9210	0
176	20250305	181700	192758850	9210	9210	9210	9210	0
177	20250305	181600	192758850	9210	9210	9210	9210	0
178	20250305	181500	192758850	9210	9210	9210	9210	0
179	20250305	181400	192758850	9210	9210	9210	9210	0
180	20250305	181300	192758850	9210	9210	9210	9210	0
181	20250305	181200	192758850	9210	9210	9210	9210	0
182	20250305	181100	192758850	9210	9210	9210	9210	939
183	20250305	181000	192758850	9210	9210	9210	9210	0
184	20250305	180900	192758850	9210	9210	9210	9210	0
185	20250305	180800	192758850	9210	9210	9210	9210	0
186	20250305	180700	192758850	9210	9210	9210	9210	0
187	20250305	180600	192758850	9210	9210	9210	9210	0
188	20250305	180500	192758850	9210	9210	9210	9210	0
189	20250305	180400	192758850	9210	9210	9210	9210	0
190	20250305	180300	192758850	9210	9210	9210	9210	0
191	20250305	180200	192758850	9210	9210	9210	9210	0
192	20250305	180100	192758850	9210	9210	9210	9210	0
193	20250305	180000	192758850	9210	9210	9210	9210	0
194	20250305	175900	192758850	9210	9210	9210	9210	0
195	20250305	175800	192758850	9210	9210	9210	9210	0
196	20250305	175700	192758850	9210	9210	9210	9210	0
197	20250305	175600	192758850	9210	9210	9210	9210	0
198	20250305	175500	192758850	9210	9210	9210	9210	0
199	20250305	175400	192758850	9210	9210	9210	9210	0
200	20250305	175300	192758850	9210	9210	9210	9210	0
201	20250305	175200	192758850	9210	9210	9210	9210	0
202	20250305	175100	192758850	9210	9210	9210	9210	0
203	20250305	175000	192758850	9210	9210	9210	9210	0
204	20250305	174900	192758850	9210	9210	9210	9210	0
205	20250305	174800	192758850	9210	9210	9210	9210	0
206	20250305	174700	192758850	9210	9210	9210	9210	0
207	20250305	174600	192758850	9210	9210	9210	9210	0
208	20250305	174500	192758850	9210	9210	9210	9210	0
209	20250305	174400	192758850	9210	9210	9210	9210	0
210	20250305	174300	192758850	9210	9210	9210	9210	0
211	20250305	174200	192758850	9210	9210	9210	9210	0
212	20250305	174100	192758850	9210	9210	9210	9210	939
213	20250305	174000	192758850	9210	9210	9210	9210	0
214	20250305	173900	192758850	9210	9210	9210	9210	0
215	20250305	173800	192758850	9210	9210	9210	9210	0
216	20250305	173700	192758850	9210	9210	9210	9210	0
217	20250305	173600	192758850	9210	9210	9210	9210	0
218	20250305	173500	192758850	9210	9210	9210	9210	0
219	20250305	173400	192758850	9210	9210	9210	9210	0
220	20250305	173300	192758850	9210	9210	9210	9210	0
221	20250305	173200	192758850	9210	9210	9210	9210	0
222	20250305	173100	192758850	9210	9210	9210	9210	0
223	20250305	173000	192758850	9210	9210	9210	9210	0
224	20250305	172900	192758850	9210	9210	9210	9210	0
225	20250305	172800	192758850	9210	9210	9210	9210	0
226	20250305	172700	192758850	9210	9210	9210	9210	0
227	20250305	172600	192758850	9210	9210	9210	9210	0
228	20250305	172500	192758850	9210	9210	9210	9210	0
229	20250305	172400	192758850	9210	9210	9210	9210	0
230	20250305	172300	192758850	9210	9210	9210	9210	0
231	20250305	172200	192758850	9210	9210	9210	9210	0
232	20250305	172100	192758850	9210	9210	9210	9210	0
233	20250305	172000	192758850	9210	9210	9210	9210	0
234	20250305	171900	192758850	9210	9210	9210	9210	0
235	20250305	171800	192758850	9210	9210	9210	9210	0
236	20250305	171700	192758850	9210	9210	9210	9210	0
237	20250305	171600	192758850	9210	9210	9210	9210	0
238	20250305	171500	192758850	9210	9210	9210	9210	0
239	20250305	171400	192758850	9210	9210	9210	9210	0
240	20250305	171300	192758850	9210	9210	9210	9210	0
241	20250305	171200	192758850	9210	9210	9210	9210	0
242	20250305	171100	192758850	9210	9210	9210	9210	939
243	20250305	171000	192758850	9210	9210	9210	9210	0
244	20250305	170900	192758850	9210	9210	9210	9210	0
245	20250305	170800	192758850	9210	9210	9210	9210	0
246	20250305	170700	192758850	9210	9210	9210	9210	0
247	20250305	170600	192758850	9210	9210	9210	9210	0
248	20250305	170500	192758850	9210	9210	9210	9210	0
249	20250305	170400	192758850	9210	9210	9210	9210	0
250	20250305	170300	192758850	9210	9210	9210	9210	0
251	20250305	170200	192758850	9210	9210	9210	9210	0
252	20250305	170100	192758850	9210	9210	9210	9210	0
253	20250305	170000	192758850	9210	9210	9210	9210	0
254	20250305	165900	192758850	9210	9210	9210	9210	0
255	20250305	165800	192758850	9210	9210	9210	9210	0
256	20250305	165700	192758850	9210	9210	9210	9210	0
257	20250305	165600	192758850	9210	9210	9210	9210	0
258	20250305	165500	192758850	9210	9210	9210	9210	0
259	20250305	165400	192758850	9210	9210	9210	9210	0
260	20250305	165300	192758850	9210	9210	9210	9210	0
261	20250305	165200	192758850	9210	9210	9210	9210	0
262	20250305	165100	192758850	9210	9210	9210	9210	0
263	20250305	165000	192758850	9210	9210	9210	9210	0
264	20250305	164900	192758850	9210	9210	9210	9210	0
265	20250305	164800	192758850	9210	9210	9210	9210	0
266	20250305	164700	192758850	9210	9210	9210	9210	0
267	20250305	164600	192758850	9210	9210	9210	9210	0
268	20250305	164500	192758850	9210	9210	9210	9210	0
269	20250305	164400	192758850	9210	9210	9210	9210	0
270	20250305	164300	192758850	9210	9210	9210	9210	0
271	20250305	164200	192758850	9210	9210	9210	9210	0
272	20250305	164100	192758850	9210	9210	9210	9210	939
273	20250305	164000	192758850	9210	9210	9210	9210	0
274	20250305	163900	192758850	9210	9210	9210	9210	0
275	20250305	163800	192758850	9210	9210	9210	9210	0
276	20250305	163700	192758850	9210	9210	9210	9210	0
277	20250305	163600	192758850	9210	9210	9210	9210	0
278	20250305	163500	192758850	9210	9210	9210	9210	0
279	20250305	163400	192758850	9210	9210	9210	9210	0
280	20250305	163300	192758850	9210	9210	9210	9210	0
281	20250305	163200	192758850	9210	9210	9210	9210	0
282	20250305	163100	192758850	9210	9210	9210	9210	0
283	20250305	163000	192758850	9210	9210	9210	9210	0
284	20250305	162900	192758850	9210	9210	9210	9210	0
285	20250305	162800	192758850	9210	9210	9210	9210	0
286	20250305	162700	192758850	9210	9210	9210	9210	0
287	20250305	162600	192758850	9210	9210	9210	9210	0
288	20250305	162500	192758850	9210	9210	9210	9210	0
289	20250305	162400	192758850	9210	9210	9210	9210	0
290	20250305	162300	192758850	9210	9210	9210	9210	0
291	20250305	162200	192758850	9210	9210	9210	9210	0
292	20250305	162100	192758850	9210	9210	9210	9210	0
293	20250305	162000	192758850	9210	9210	9210	9210	0
294	20250305	161900	192758850	9210	9210	9210	9210	0
295	20250305	161800	192758850	9210	9210	9210	9210	0
296	20250305	161700	192758850	9210	9210	9210	9210	0
297	20250305	161600	192758850	9210	9210	9210	9210	0
298	20250305	161500	192758850	9210	9210	9210	9210	0
299	20250305	161400	192758850	9210	9210	9210	9210	0
300	20250305	161300	192758850	9210	9210	9210	9210	0
301	20250305	161200	192758850	9210	9210	9210	9210	0
302	20250305	161100	192758850	9210	9210	9210	9210	939
303	20250305	161000	192758850	9210	9210	9210	9210	0
304	20250305	160900	192758850	9210	9210	9210	9210	0
305	20250305	160800	192758850	9210	9210	9210	9210	0
306	20250305	160700	192758850	9210	9210	9210	9210	0
307	20250305	160600	192758850	9210	9210	9210	9210	0
308	20250305	160500	192758850	9210	9210	9210	9210	0
309	20250305	160400	192758850	9210	9210	9210	9210	0
310	20250305	160300	192758850	9210	9210	9210	9210	0
311	20250305	160200	192758850	9210	9210	9210	9210	0
312	20250305	160100	192758850	9210	9210	9210	9210	0
313	20250305	160000	192758850	9210	9210	9210	9210	0
314	20250305	155900	192758850	9210	9210	9210	9210	0
315	20250305	155800	192758850	9210	9210	9210	9210	0
316	20250305	155700	192758850	9210	9210	9210	9210	0
317	20250305	155600	192758850	9210	9210	9210	9210	0
318	20250305	155500	192758850	9210	9210	9210	9210	0
319	20250305	155400	192758850	9210	9210	9210	9210	0
320	20250305	155300	192758850	9210	9210	9210	9210	0
321	20250305	155200	192758850	9210	9210	9210	9210	0
322	20250305	155100	192758850	9210	9210	9210	9210	0
323	20250305	155000	192758850	9210	9210	9210	9210	0
324	20250305	154900	192758850	9210	9210	9210	9210	0
325	20250305	154800	192758850	9210	9210	9210	9210	0
326	20250305	154700	192758850	9210	9210	9210	9210	0
327	20250305	154600	192758850	9210	9210	9210	9210	0
328	20250305	154500	192758850	9210	9210	9210	9210	0
329	20250305	154400	192758850	9210	9210	9210	9210	0
330	20250305	154300	192758850	9210	9210	9210	9210	0
331	20250305	154200	192758850	9210	9210	9210	9210	0
332	20250305	154100	192758850	9210	9210	9210	9210	939
333	20250305	154000	192758850	9210	9210	9210	9210	0
334	20250305	153900	192758850	9210	9210	9210	9210	0
335	20250305	153800	192758850	9210	9210	9210	9210	0
336	20250305	153700	192758850	9210	9210	9210	9210	0
337	20250305	153600	192758850	9210	9210	9210	9210	0
338	20250305	153500	192758850	9210	9210	9210	9210	0
339	20250305	153400	192758850	9210	9210	9210	9210	0
340	20250305	153300	192758850	9210	9210	9210	9210	0
341	20250305	153200	192758850	9210	9210	9210	9210	0
342	20250305	153100	192758850	9210	9210	9210	9210	0
343	20250305	153000	192758850	9210	9210	9210	9210	939
344	20250305	152900	184110660	9270	9270	9270	9270	0
345	20250305	152800	184110660	9270	9270	9270	9270	0
346	20250305	152700	184110660	9270	9270	9270	9270	0
347	20250305	152600	184110660	9270	9270	9270	9270	0
348	20250305	152500	184110660	9270	9270	9270	9270	0
349	20250305	152400	184110660	9270	9270	9270	9270	0
350	20250305	152300	184110660	9270	9270	9270	9270	0
351	20250305	152200	184110660	9270	9270	9270	9270	0
352	20250305	152100	184110660	9270	9270	9270	9270	0
353	20250305	152000	184110660	9270	9270	9270	9270	0
354	20250305	151900	184110660	9270	9270	9270	9270	28
355	20250305	151800	183851100	9220	9290	9290	9220	37
356	20250305	151700	183509890	9230	9240	9240	9230	315
357	20250305	151600	180599640	9290	9290	9290	9290	0
358	20250305	151500	180599640	9290	9290	9290	9290	19
359	20250305	151400	180423130	9290	9260	9290	9260	1146
360	20250305	151300	169797710	9260	9260	9260	9260	0
361	20250305	151200	169797710	9260	9270	9270	9260	40
362	20250305	151100	169427110	9270	9270	9270	9270	1
363	20250305	151000	169417840	9240	9240	9240	9240	0
364	20250305	150900	169417840	9240	9240	9240	9240	15
365	20250305	150800	169279240	9270	9270	9270	9270	80
366	20250305	150700	168537640	9270	9270	9270	9270	0
367	20250305	150600	168537640	9270	9270	9270	9270	0
368	20250305	150500	168537640	9270	9270	9270	9270	0
369	20250305	150400	168537640	9270	9270	9270	9270	0
370	20250305	150300	168537640	9270	9270	9270	9270	17
371	20250305	150200	168380050	9270	9270	9270	9270	0
372	20250305	150100	168380050	9270	9270	9270	9270	0
373	20250305	150000	168380050	9270	9270	9270	9270	1
374	20250305	145900	168370780	9250	9250	9250	9250	0
375	20250305	145800	168370780	9250	9250	9250	9250	10
376	20250305	145700	168278280	9270	9270	9270	9270	0
377	20250305	145600	168278280	9270	9270	9270	9270	23
378	20250305	145500	168065070	9270	9270	9270	9270	0
379	20250305	145400	168065070	9270	9270	9270	9270	0
380	20250305	145300	168065070	9270	9270	9270	9270	1
381	20250305	145200	168055800	9270	9270	9270	9270	0
382	20250305	145100	168055800	9270	9270	9270	9270	0
383	20250305	145000	168055800	9270	9270	9270	9270	0
384	20250305	144900	168055800	9270	9270	9270	9270	0
385	20250305	144800	168055800	9270	9270	9270	9270	26
386	20250305	144700	167814780	9260	9260	9260	9260	0
387	20250305	144600	167814780	9260	9210	9260	9210	18
388	20250305	144500	167648640	9210	9210	9210	9210	9
389	20250305	144400	167565750	9250	9250	9250	9250	150
390	20250305	144300	166178250	9240	9240	9240	9240	0
391	20250305	144200	166178250	9240	9240	9240	9240	234
392	20250305	144100	164016090	9240	9240	9240	9240	0
393	20250305	144000	164016090	9240	9240	9240	9240	0
394	20250305	143900	164016090	9240	9240	9240	9240	170
395	20250305	143800	162445290	9240	9240	9240	9240	0
396	20250305	143700	162445290	9240	9240	9240	9240	40
397	20250305	143600	162075690	9240	9240	9240	9240	0
398	20250305	143500	162075690	9240	9240	9240	9240	0
399	20250305	143400	162075690	9240	9240	9240	9240	0
400	20250305	143300	162075690	9240	9240	9240	9240	0
401	20250305	143200	162075690	9240	9240	9240	9240	0
402	20250305	143100	162075690	9240	9200	9240	9200	33
403	20250305	143000	161770810	9240	9240	9240	9240	0
404	20250305	142900	161770810	9240	9240	9240	9240	0
405	20250305	142800	161770810	9240	9240	9240	9240	0
406	20250305	142700	161770810	9240	9240	9240	9240	0
407	20250305	142600	161770810	9240	9240	9240	9240	0
408	20250305	142500	161770810	9240	9240	9240	9240	17
409	20250305	142400	161613730	9240	9240	9240	9240	0
410	20250305	142300	161613730	9240	9240	9240	9240	162
411	20250305	142200	160116850	9200	9200	9200	9200	0
412	20250305	142100	160116850	9200	9200	9200	9200	0
413	20250305	142000	160116850	9200	9200	9200	9200	0
414	20250305	141900	160116850	9200	9200	9200	9200	0
415	20250305	141800	160116850	9200	9200	9200	9200	0
416	20250305	141700	160116850	9200	9200	9200	9200	1
417	20250305	141600	160107650	9250	9250	9250	9250	0
418	20250305	141500	160107650	9250	9250	9250	9250	0
419	20250305	141400	160107650	9250	9250	9250	9250	2
420	20250305	141300	160089150	9200	9200	9200	9200	3
421	20250305	141200	160061550	9250	9250	9250	9250	0
422	20250305	141100	160061550	9250	9250	9250	9250	0
423	20250305	141000	160061550	9250	9250	9250	9250	9
424	20250305	140900	159978300	9250	9250	9250	9250	0
425	20250305	140800	159978300	9250	9250	9250	9250	0
426	20250305	140700	159978300	9250	9250	9250	9250	0
427	20250305	140600	159978300	9250	9250	9250	9250	0
428	20250305	140500	159978300	9250	9250	9250	9250	0
429	20250305	140400	159978300	9250	9250	9250	9250	0
430	20250305	140300	159978300	9250	9250	9250	9250	0
431	20250305	140200	159978300	9250	9250	9250	9250	0
432	20250305	140100	159978300	9250	9250	9250	9250	0
433	20250305	140000	159978300	9250	9250	9250	9250	0
434	20250305	135900	159978300	9250	9250	9250	9250	0
435	20250305	135800	159978300	9250	9250	9250	9250	0
436	20250305	135700	159978300	9250	9250	9250	9250	2
437	20250305	135600	159959800	9250	9250	9250	9250	0
438	20250305	135500	159959800	9250	9250	9250	9250	0
439	20250305	135400	159959800	9250	9250	9250	9250	0
440	20250305	135300	159959800	9250	9250	9250	9250	0
441	20250305	135200	159959800	9250	9250	9250	9250	0
442	20250305	135100	159959800	9250	9250	9250	9250	0
443	20250305	135000	159959800	9250	9250	9250	9250	19
444	20250305	134900	159784050	9200	9200	9200	9200	1194
445	20250305	134800	148799250	9200	9200	9200	9200	1
446	20250305	134700	148790050	9200	9200	9200	9200	191
447	20250305	134600	147032850	9200	9200	9200	9200	0
448	20250305	134500	147032850	9200	9200	9200	9200	6
449	20250305	134400	146977650	9200	9200	9200	9200	0
450	20250305	134300	146977650	9200	9200	9200	9200	0
451	20250305	134200	146977650	9200	9200	9200	9200	0
452	20250305	134100	146977650	9200	9200	9200	9200	0
453	20250305	134000	146977650	9200	9200	9200	9200	0
454	20250305	133900	146977650	9200	9200	9200	9200	0
455	20250305	133800	146977650	9200	9200	9200	9200	1
456	20250305	133700	146968450	9200	9200	9200	9200	64
457	20250305	133600	146379650	9250	9250	9250	9250	0
458	20250305	133500	146379650	9250	9250	9250	9250	0
459	20250305	133400	146379650	9250	9250	9250	9250	0
460	20250305	133300	146379650	9250	9250	9250	9250	0
461	20250305	133200	146379650	9250	9250	9250	9250	0
462	20250305	133100	146379650	9250	9250	9250	9250	0
463	20250305	133000	146379650	9250	9250	9250	9250	0
464	20250305	132900	146379650	9250	9250	9250	9250	1
465	20250305	132800	146370400	9240	9240	9240	9240	2
466	20250305	132700	146351920	9200	9200	9200	9200	0
467	20250305	132600	146351920	9200	9200	9200	9200	0
468	20250305	132500	146351920	9200	9200	9200	9200	0
469	20250305	132400	146351920	9200	9200	9200	9200	350
470	20250305	132300	143131920	9250	9250	9250	9250	0
471	20250305	132200	143131920	9250	9250	9250	9250	0
472	20250305	132100	143131920	9250	9250	9250	9250	50
473	20250305	132000	142669420	9250	9250	9250	9250	0
474	20250305	131900	142669420	9250	9250	9250	9250	0
475	20250305	131800	142669420	9250	9240	9250	9240	528
476	20250305	131700	137789850	9240	9240	9240	9240	6
477	20250305	131600	137734410	9240	9240	9240	9240	30
478	20250305	131500	137457210	9240	9240	9240	9240	0
479	20250305	131400	137457210	9240	9240	9240	9240	1
480	20250305	131300	137447970	9240	9240	9240	9240	0
481	20250305	131200	137447970	9240	9240	9240	9240	0
482	20250305	131100	137447970	9240	9240	9240	9240	0
483	20250305	131000	137447970	9240	9240	9240	9240	1
484	20250305	130900	137438730	9180	9180	9180	9180	0
485	20250305	130800	137438730	9180	9180	9180	9180	0
486	20250305	130700	137438730	9180	9180	9180	9180	0
487	20250305	130600	137438730	9180	9180	9180	9180	0
488	20250305	130500	137438730	9180	9180	9180	9180	0
489	20250305	130400	137438730	9180	9180	9180	9180	0
490	20250305	130300	137438730	9180	9220	9220	9180	200
491	20250305	130200	135601970	9230	9240	9240	9230	20
492	20250305	130100	135417270	9250	9250	9250	9250	0
493	20250305	130000	135417270	9250	9240	9250	9240	500
494	20250305	125900	130794390	9240	9240	9240	9240	202
495	20250305	125800	128927910	9200	9200	9200	9200	0
496	20250305	125700	128927910	9200	9200	9200	9200	239
497	20250305	125600	126729110	9200	9200	9200	9200	51
498	20250305	125500	126259910	9200	9200	9200	9200	0
499	20250305	125400	126259910	9200	9200	9200	9200	0
500	20250305	125300	126259910	9200	9200	9200	9200	0
501	20250305	125200	126259910	9200	9200	9200	9200	10
502	20250305	125100	126167910	9200	9200	9200	9200	0
503	20250305	125000	126167910	9200	9200	9200	9200	0
504	20250305	124900	126167910	9200	9200	9200	9200	0
505	20250305	124800	126167910	9200	9190	9200	9190	557
506	20250305	124700	121046670	9180	9180	9180	9180	0
507	20250305	124600	121046670	9180	9180	9180	9180	0
508	20250305	124500	121046670	9180	9180	9180	9180	35
509	20250305	124400	120725370	9190	9190	9190	9190	0
510	20250305	124300	120725370	9190	9190	9190	9190	2
511	20250305	124200	120706990	9190	9190	9190	9190	0
512	20250305	124100	120706990	9190	9190	9190	9190	0
513	20250305	124000	120706990	9190	9190	9190	9190	0
514	20250305	123900	120706990	9190	9190	9190	9190	10
515	20250305	123800	120615090	9190	9190	9190	9190	10
516	20250305	123700	120523190	9160	9160	9160	9160	0
517	20250305	123600	120523190	9160	9170	9170	9160	15
518	20250305	123500	120385680	9170	9170	9170	9170	0
519	20250305	123400	120385680	9170	9170	9170	9170	0
520	20250305	123300	120385680	9170	9180	9180	9170	96
521	20250305	123200	119505210	9190	9170	9190	9170	453
522	20250305	123100	115350640	9180	9190	9190	9180	71
523	20250305	123000	114698850	9190	9190	9190	9190	0
524	20250305	122900	114698850	9190	9190	9190	9190	0
525	20250305	122800	114698850	9190	9190	9190	9190	46
526	20250305	122700	114276110	9190	9190	9190	9190	85
527	20250305	122600	113494960	9190	9190	9190	9190	0
528	20250305	122500	113494960	9190	9190	9190	9190	400
529	20250305	122400	109818960	9190	9190	9190	9190	2
530	20250305	122300	109800580	9200	9200	9200	9200	0
531	20250305	122200	109800580	9200	9200	9200	9200	0
532	20250305	122100	109800580	9200	9200	9200	9200	0
533	20250305	122000	109800580	9200	9200	9200	9200	0
534	20250305	121900	109800580	9200	9200	9200	9200	0
535	20250305	121800	109800580	9200	9200	9200	9200	0
536	20250305	121700	109800580	9200	9200	9200	9200	48
537	20250305	121600	109358980	9200	9200	9200	9200	0
538	20250305	121500	109358980	9200	9200	9200	9200	0
539	20250305	121400	109358980	9200	9190	9200	9190	146
540	20250305	121300	108016240	9200	9200	9200	9200	0
541	20250305	121200	108016240	9200	9200	9200	9200	180
542	20250305	121100	106360240	9200	9200	9200	9200	30
543	20250305	121000	106084240	9200	9200	9200	9200	0
544	20250305	120900	106084240	9200	9200	9200	9200	11
545	20250305	120800	105983040	9210	9210	9210	9210	0
546	20250305	120700	105983040	9210	9210	9210	9210	0
547	20250305	120600	105983040	9210	9210	9210	9210	0
548	20250305	120500	105983040	9210	9220	9220	9210	238
549	20250305	120400	103790610	9210	9210	9210	9210	0
550	20250305	120300	103790610	9210	9210	9210	9210	0
551	20250305	120200	103790610	9210	9210	9210	9210	0
552	20250305	120100	103790610	9210	9210	9210	9210	0
553	20250305	120000	103790610	9210	9210	9210	9210	13
554	20250305	115900	103670880	9220	9220	9220	9220	0
555	20250305	115800	103670880	9220	9220	9220	9220	50
556	20250305	115700	103209880	9240	9240	9240	9240	0
557	20250305	115600	103209880	9240	9240	9240	9240	0
558	20250305	115500	103209880	9240	9240	9240	9240	0
559	20250305	115400	103209880	9240	9240	9240	9240	16
560	20250305	115300	103062040	9240	9240	9240	9240	0
561	20250305	115200	103062040	9240	9240	9240	9240	100
562	20250305	115100	102138040	9240	9240	9240	9240	0
563	20250305	115000	102138040	9240	9240	9240	9240	0
564	20250305	114900	102138040	9240	9240	9240	9240	6
565	20250305	114800	102082600	9240	9240	9240	9240	0
566	20250305	114700	102082600	9240	9240	9240	9240	0
567	20250305	114600	102082600	9240	9240	9240	9240	0
568	20250305	114500	102082600	9240	9240	9240	9240	0
569	20250305	114400	102082600	9240	9220	9240	9220	2
570	20250305	114300	102064140	9220	9220	9220	9220	130
571	20250305	114200	100865540	9190	9190	9190	9190	76
572	20250305	114100	100167100	9190	9190	9190	9190	0
573	20250305	114000	100167100	9190	9190	9190	9190	0
574	20250305	113900	100167100	9190	9190	9190	9190	6
575	20250305	113800	100111960	9190	9190	9190	9190	58
576	20250305	113700	99578940	9190	9190	9190	9190	0
577	20250305	113600	99578940	9190	9190	9190	9190	0
578	20250305	113500	99578940	9190	9190	9190	9190	10
579	20250305	113400	99487040	9200	9200	9200	9200	0
580	20250305	113300	99487040	9200	9200	9200	9200	101
581	20250305	113200	98557840	9220	9220	9220	9220	0
582	20250305	113100	98557840	9220	9220	9220	9220	0
583	20250305	113000	98557840	9220	9220	9220	9220	1
584	20250305	112900	98548620	9200	9200	9200	9200	0
585	20250305	112800	98548620	9200	9200	9200	9200	0
586	20250305	112700	98548620	9200	9200	9200	9200	9
587	20250305	112600	98465820	9200	9200	9200	9200	0
588	20250305	112500	98465820	9200	9200	9200	9200	0
589	20250305	112400	98465820	9200	9200	9200	9200	0
590	20250305	112300	98465820	9200	9200	9200	9200	0
591	20250305	112200	98465820	9200	9200	9200	9200	42
592	20250305	112100	98079420	9200	9200	9200	9200	10
593	20250305	112000	97987420	9200	9200	9200	9200	50
594	20250305	111900	97527420	9200	9200	9200	9200	0
595	20250305	111800	97527420	9200	9190	9200	9190	180
596	20250305	111700	95872220	9190	9190	9190	9190	20
597	20250305	111600	95688420	9180	9180	9180	9180	0
598	20250305	111500	95688420	9180	9180	9180	9180	0
599	20250305	111400	95688420	9180	9180	9180	9180	78
600	20250305	111300	94972380	9190	9190	9190	9190	0
601	20250305	111200	94972380	9190	9190	9190	9190	0
602	20250305	111100	94972380	9190	9190	9190	9190	229
603	20250305	111000	92867870	9190	9190	9190	9190	2
604	20250305	110900	92849490	9190	9190	9190	9190	0
605	20250305	110800	92849490	9190	9190	9190	9190	10
606	20250305	110700	92757590	9190	9190	9190	9190	0
607	20250305	110600	92757590	9190	9190	9190	9190	0
608	20250305	110500	92757590	9190	9190	9190	9190	0
609	20250305	110400	92757590	9190	9190	9190	9190	0
610	20250305	110300	92757590	9190	9190	9190	9190	200
611	20250305	110200	90919590	9220	9220	9220	9220	0
612	20250305	110100	90919590	9220	9220	9220	9220	0
613	20250305	110000	90919590	9220	9220	9220	9220	0
614	20250305	105900	90919590	9220	9220	9220	9220	0
615	20250305	105800	90919590	9220	9220	9220	9220	0
616	20250305	105700	90919590	9220	9220	9220	9220	2
617	20250305	105600	90901150	9210	9210	9210	9210	0
618	20250305	105500	90901150	9210	9210	9210	9210	0
619	20250305	105400	90901150	9210	9210	9210	9210	0
620	20250305	105300	90901150	9210	9210	9210	9210	0
621	20250305	105200	90901150	9210	9210	9210	9210	0
622	20250305	105100	90901150	9210	9210	9210	9210	0
623	20250305	105000	90901150	9210	9210	9210	9210	0
624	20250305	104900	90901150	9210	9210	9210	9210	0
625	20250305	104800	90901150	9210	9210	9210	9210	0
626	20250305	104700	90901150	9210	9210	9210	9210	0
627	20250305	104600	90901150	9210	9210	9210	9210	0
628	20250305	104500	90901150	9210	9210	9210	9210	0
629	20250305	104400	90901150	9210	9210	9210	9210	48
630	20250305	104300	90459070	9220	9220	9220	9220	0
631	20250305	104200	90459070	9220	9220	9220	9220	0
632	20250305	104100	90459070	9220	9220	9220	9220	349
633	20250305	104000	87241290	9220	9220	9220	9220	0
634	20250305	103900	87241290	9220	9220	9220	9220	216
635	20250305	103800	85249770	9220	9220	9220	9220	0
636	20250305	103700	85249770	9220	9220	9220	9220	2
637	20250305	103600	85231330	9220	9220	9220	9220	49
638	20250305	103500	84779550	9220	9220	9220	9220	10
639	20250305	103400	84687350	9220	9220	9220	9220	0
640	20250305	103300	84687350	9220	9220	9220	9220	0
641	20250305	103200	84687350	9220	9220	9220	9220	100
642	20250305	103100	83765350	9220	9220	9220	9220	209
643	20250305	103000	81838370	9220	9220	9220	9220	0
644	20250305	102900	81838370	9220	9220	9220	9220	0
645	20250305	102800	81838370	9220	9220	9220	9220	33
646	20250305	102700	81534110	9220	9220	9220	9220	0
647	20250305	102600	81534110	9220	9220	9220	9220	0
648	20250305	102500	81534110	9220	9220	9220	9220	100
649	20250305	102400	80612110	9220	9220	9220	9220	70
650	20250305	102300	79966710	9250	9250	9250	9250	0
651	20250305	102200	79966710	9250	9235	9250	9235	5
652	20250305	102100	79920475	9250	9250	9250	9250	0
653	20250305	102000	79920475	9250	9250	9250	9250	0
654	20250305	101900	79920475	9250	9250	9250	9250	58
655	20250305	101800	79383975	9250	9250	9250	9250	2
656	20250305	101700	79365475	9250	9250	9250	9250	0
657	20250305	101600	79365475	9250	9250	9250	9250	13
658	20250305	101500	79245225	9210	9220	9220	9210	45
659	20250305	101400	78830355	9220	9220	9220	9220	1
660	20250305	101300	78821135	9220	9220	9220	9220	54
661	20250305	101200	78323255	9160	9160	9160	9160	0
662	20250305	101100	78323255	9160	9160	9160	9160	8
663	20250305	101000	78249975	9220	9220	9220	9220	0
664	20250305	100900	78249975	9220	9220	9220	9220	4
665	20250305	100800	78213095	9210	9210	9210	9210	62
666	20250305	100700	77642075	9200	9200	9200	9200	0
667	20250305	100600	77642075	9200	9200	9200	9200	100
668	20250305	100500	76722075	9200	9200	9200	9200	0
669	20250305	100400	76722075	9200	9200	9200	9200	32
670	20250305	100300	76427675	9200	9160	9200	9160	40
671	20250305	100200	76060475	9160	9160	9160	9160	0
672	20250305	100100	76060475	9160	9160	9160	9160	0
673	20250305	100000	76060475	9160	9170	9170	9160	63
674	20250305	095900	75483375	9180	9180	9180	9180	0
675	20250305	095800	75483375	9180	9180	9180	9180	12
676	20250305	095700	75373215	9160	9160	9160	9160	0
677	20250305	095600	75373215	9160	9160	9160	9160	0
678	20250305	095500	75373215	9160	9160	9160	9160	50
679	20250305	095400	74915215	9160	9160	9160	9160	0
680	20250305	095300	74915215	9160	9160	9160	9160	50
681	20250305	095200	74457215	9160	9170	9170	9160	30
682	20250305	095100	74182185	9170	9170	9170	9170	6
683	20250305	095000	74127165	9170	9170	9170	9170	0
684	20250305	094900	74127165	9170	9170	9170	9170	0
685	20250305	094800	74127165	9170	9185	9200	9170	9
686	20250305	094700	74044560	9200	9200	9200	9200	0
687	20250305	094600	74044560	9200	9200	9200	9200	0
688	20250305	094500	74044560	9200	9200	9200	9200	14
689	20250305	094400	73915760	9160	9160	9160	9160	5
690	20250305	094300	73869960	9160	9160	9160	9160	10
691	20250305	094200	73778360	9160	9160	9160	9160	48
692	20250305	094100	73338680	9160	9200	9200	9160	144
693	20250305	094000	72018350	9210	9210	9210	9210	0
694	20250305	093900	72018350	9210	9210	9210	9210	0
695	20250305	093800	72018350	9210	9190	9210	9190	90
696	20250305	093700	71191050	9170	9170	9170	9170	0
697	20250305	093600	71191050	9170	9190	9190	9170	511
698	20250305	093500	66502130	9190	9190	9190	9190	0
699	20250305	093400	66502130	9190	9190	9190	9190	89
700	20250305	093300	65684220	9190	9210	9210	9190	82
701	20250305	093200	64930100	9190	9190	9190	9190	0
702	20250305	093100	64930100	9190	9190	9190	9190	0
703	20250305	093000	64930100	9190	9190	9190	9190	3
704	20250305	092900	64902530	9210	9210	9210	9210	0
705	20250305	092800	64902530	9210	9210	9210	9210	13
706	20250305	092700	64782800	9210	9180	9210	9180	210
707	20250305	092600	62854760	9190	9190	9190	9190	0
708	20250305	092500	62854760	9190	9190	9190	9190	0
709	20250305	092400	62854760	9190	9200	9200	9180	57
710	20250305	092300	62331470	9200	9200	9200	9200	0
711	20250305	092200	62331470	9200	9200	9200	9200	305
712	20250305	092100	59525470	9200	9170	9200	9170	203
713	20250305	092000	57663870	9180	9180	9180	9180	67
714	20250305	091900	57048810	9190	9190	9190	9190	0
715	20250305	091800	57048810	9190	9190	9190	9190	83
716	20250305	091700	56286040	9180	9180	9180	9180	4
717	20250305	091600	56249320	9180	9240	9240	9180	157
718	20250305	091500	54805850	9250	9250	9250	9250	0
719	20250305	091400	54805850	9250	9250	9250	9250	0
720	20250305	091300	54805850	9250	9250	9250	9250	2
721	20250305	091200	54787350	9250	9290	9290	9250	62
722	20250305	091100	54213770	9290	9290	9290	9290	50
723	20250305	091000	53749270	9300	9300	9300	9300	0
724	20250305	090900	53749270	9300	9300	9300	9300	11
725	20250305	090800	53646970	9300	9300	9300	9300	0
726	20250305	090700	53646970	9300	9300	9300	9300	3
727	20250305	090600	53619070	9300	9170	9310	9160	618
728	20250305	090500	47886580	9150	9150	9150	9150	0
729	20250305	090400	47886580	9150	9150	9150	9150	9
730	20250305	090300	47804230	9150	9160	9160	9150	500
731	20250305	090200	43228800	9150	9200	9200	9150	110
732	20250305	090100	42219280	9310	9310	9310	9310	482
733	20250305	090000	37731860	9310	9050	9330	9020	4160