KissMeData/300120/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211700	141465785	4235	4235	4235	4235	311
3	20250305	211600	141465785	4235	4235	4235	4235	0
4	20250305	211500	141465785	4235	4235	4235	4235	0
5	20250305	211400	141465785	4235	4235	4235	4235	0
6	20250305	211300	141465785	4235	4235	4235	4235	0
7	20250305	211200	141465785	4235	4235	4235	4235	0
8	20250305	211100	141465785	4235	4235	4235	4235	0
9	20250305	211000	141465785	4235	4235	4235	4235	0
10	20250305	210900	141465785	4235	4235	4235	4235	0
11	20250305	210800	141465785	4235	4235	4235	4235	0
12	20250305	210700	141465785	4235	4235	4235	4235	0
13	20250305	210600	141465785	4235	4235	4235	4235	0
14	20250305	210500	141465785	4235	4235	4235	4235	0
15	20250305	210400	141465785	4235	4235	4235	4235	0
16	20250305	210300	141465785	4235	4235	4235	4235	0
17	20250305	210200	141465785	4235	4235	4235	4235	0
18	20250305	210100	141465785	4235	4235	4235	4235	0
19	20250305	210000	141465785	4235	4235	4235	4235	0
20	20250305	205900	141465785	4235	4235	4235	4235	0
21	20250305	205800	141465785	4235	4235	4235	4235	0
22	20250305	205700	141465785	4235	4235	4235	4235	0
23	20250305	205600	141465785	4235	4235	4235	4235	0
24	20250305	205500	141465785	4235	4235	4235	4235	0
25	20250305	205400	141465785	4235	4235	4235	4235	0
26	20250305	205300	141465785	4235	4235	4235	4235	0
27	20250305	205200	141465785	4235	4235	4235	4235	0
28	20250305	205100	141465785	4235	4235	4235	4235	0
29	20250305	205000	141465785	4235	4235	4235	4235	0
30	20250305	204900	141465785	4235	4235	4235	4235	0
31	20250305	204800	141465785	4235	4235	4235	4235	0
32	20250305	204700	141465785	4235	4235	4235	4235	311
33	20250305	204600	141465785	4235	4235	4235	4235	0
34	20250305	204500	141465785	4235	4235	4235	4235	0
35	20250305	204400	141465785	4235	4235	4235	4235	0
36	20250305	204300	141465785	4235	4235	4235	4235	0
37	20250305	204200	141465785	4235	4235	4235	4235	0
38	20250305	204100	141465785	4235	4235	4235	4235	0
39	20250305	204000	141465785	4235	4235	4235	4235	0
40	20250305	203900	141465785	4235	4235	4235	4235	0
41	20250305	203800	141465785	4235	4235	4235	4235	0
42	20250305	203700	141465785	4235	4235	4235	4235	0
43	20250305	203600	141465785	4235	4235	4235	4235	0
44	20250305	203500	141465785	4235	4235	4235	4235	0
45	20250305	203400	141465785	4235	4235	4235	4235	0
46	20250305	203300	141465785	4235	4235	4235	4235	0
47	20250305	203200	141465785	4235	4235	4235	4235	0
48	20250305	203100	141465785	4235	4235	4235	4235	0
49	20250305	203000	141465785	4235	4235	4235	4235	0
50	20250305	202900	141465785	4235	4235	4235	4235	0
51	20250305	202800	141465785	4235	4235	4235	4235	0
52	20250305	202700	141465785	4235	4235	4235	4235	0
53	20250305	202600	141465785	4235	4235	4235	4235	0
54	20250305	202500	141465785	4235	4235	4235	4235	0
55	20250305	202400	141465785	4235	4235	4235	4235	0
56	20250305	202300	141465785	4235	4235	4235	4235	0
57	20250305	202200	141465785	4235	4235	4235	4235	0
58	20250305	202100	141465785	4235	4235	4235	4235	0
59	20250305	202000	141465785	4235	4235	4235	4235	0
60	20250305	201900	141465785	4235	4235	4235	4235	0
61	20250305	201800	141465785	4235	4235	4235	4235	0
62	20250305	201700	141465785	4235	4235	4235	4235	311
63	20250305	201600	141465785	4235	4235	4235	4235	0
64	20250305	201500	141465785	4235	4235	4235	4235	0
65	20250305	201400	141465785	4235	4235	4235	4235	0
66	20250305	201300	141465785	4235	4235	4235	4235	0
67	20250305	201200	141465785	4235	4235	4235	4235	0
68	20250305	201100	141465785	4235	4235	4235	4235	0
69	20250305	201000	141465785	4235	4235	4235	4235	0
70	20250305	200900	141465785	4235	4235	4235	4235	0
71	20250305	200800	141465785	4235	4235	4235	4235	0
72	20250305	200700	141465785	4235	4235	4235	4235	0
73	20250305	200600	141465785	4235	4235	4235	4235	0
74	20250305	200500	141465785	4235	4235	4235	4235	0
75	20250305	200400	141465785	4235	4235	4235	4235	0
76	20250305	200300	141465785	4235	4235	4235	4235	0
77	20250305	200200	141465785	4235	4235	4235	4235	0
78	20250305	200100	141465785	4235	4235	4235	4235	0
79	20250305	200000	141465785	4235	4235	4235	4235	0
80	20250305	195900	141465785	4235	4235	4235	4235	0
81	20250305	195800	141465785	4235	4235	4235	4235	0
82	20250305	195700	141465785	4235	4235	4235	4235	0
83	20250305	195600	141465785	4235	4235	4235	4235	0
84	20250305	195500	141465785	4235	4235	4235	4235	0
85	20250305	195400	141465785	4235	4235	4235	4235	0
86	20250305	195300	141465785	4235	4235	4235	4235	0
87	20250305	195200	141465785	4235	4235	4235	4235	0
88	20250305	195100	141465785	4235	4235	4235	4235	0
89	20250305	195000	141465785	4235	4235	4235	4235	0
90	20250305	194900	141465785	4235	4235	4235	4235	0
91	20250305	194800	141465785	4235	4235	4235	4235	0
92	20250305	194700	141465785	4235	4235	4235	4235	311
93	20250305	194600	141465785	4235	4235	4235	4235	0
94	20250305	194500	141465785	4235	4235	4235	4235	0
95	20250305	194400	141465785	4235	4235	4235	4235	0
96	20250305	194300	141465785	4235	4235	4235	4235	0
97	20250305	194200	141465785	4235	4235	4235	4235	0
98	20250305	194100	141465785	4235	4235	4235	4235	0
99	20250305	194000	141465785	4235	4235	4235	4235	0
100	20250305	193900	141465785	4235	4235	4235	4235	0
101	20250305	193800	141465785	4235	4235	4235	4235	0
102	20250305	193700	141465785	4235	4235	4235	4235	0
103	20250305	193600	141465785	4235	4235	4235	4235	0
104	20250305	193500	141465785	4235	4235	4235	4235	0
105	20250305	193400	141465785	4235	4235	4235	4235	0
106	20250305	193300	141465785	4235	4235	4235	4235	0
107	20250305	193200	141465785	4235	4235	4235	4235	0
108	20250305	193100	141465785	4235	4235	4235	4235	0
109	20250305	193000	141465785	4235	4235	4235	4235	0
110	20250305	192900	141465785	4235	4235	4235	4235	0
111	20250305	192800	141465785	4235	4235	4235	4235	0
112	20250305	192700	141465785	4235	4235	4235	4235	0
113	20250305	192600	141465785	4235	4235	4235	4235	0
114	20250305	192500	141465785	4235	4235	4235	4235	0
115	20250305	192400	141465785	4235	4235	4235	4235	0
116	20250305	192300	141465785	4235	4235	4235	4235	0
117	20250305	192200	141465785	4235	4235	4235	4235	0
118	20250305	192100	141465785	4235	4235	4235	4235	0
119	20250305	192000	141465785	4235	4235	4235	4235	0
120	20250305	191900	141465785	4235	4235	4235	4235	0
121	20250305	191800	141465785	4235	4235	4235	4235	0
122	20250305	191700	141465785	4235	4235	4235	4235	311
123	20250305	191600	141465785	4235	4235	4235	4235	0
124	20250305	191500	141465785	4235	4235	4235	4235	0
125	20250305	191400	141465785	4235	4235	4235	4235	0
126	20250305	191300	141465785	4235	4235	4235	4235	0
127	20250305	191200	141465785	4235	4235	4235	4235	0
128	20250305	191100	141465785	4235	4235	4235	4235	0
129	20250305	191000	141465785	4235	4235	4235	4235	0
130	20250305	190900	141465785	4235	4235	4235	4235	0
131	20250305	190800	141465785	4235	4235	4235	4235	0
132	20250305	190700	141465785	4235	4235	4235	4235	0
133	20250305	190600	141465785	4235	4235	4235	4235	0
134	20250305	190500	141465785	4235	4235	4235	4235	0
135	20250305	190400	141465785	4235	4235	4235	4235	0
136	20250305	190300	141465785	4235	4235	4235	4235	0
137	20250305	190200	141465785	4235	4235	4235	4235	0
138	20250305	190100	141465785	4235	4235	4235	4235	0
139	20250305	190000	141465785	4235	4235	4235	4235	0
140	20250305	185900	141465785	4235	4235	4235	4235	0
141	20250305	185800	141465785	4235	4235	4235	4235	0
142	20250305	185700	141465785	4235	4235	4235	4235	0
143	20250305	185600	141465785	4235	4235	4235	4235	0
144	20250305	185500	141465785	4235	4235	4235	4235	0
145	20250305	185400	141465785	4235	4235	4235	4235	0
146	20250305	185300	141465785	4235	4235	4235	4235	0
147	20250305	185200	141465785	4235	4235	4235	4235	0
148	20250305	185100	141465785	4235	4235	4235	4235	0
149	20250305	185000	141465785	4235	4235	4235	4235	0
150	20250305	184900	141465785	4235	4235	4235	4235	0
151	20250305	184800	141465785	4235	4235	4235	4235	0
152	20250305	184700	141465785	4235	4235	4235	4235	311
153	20250305	184600	141465785	4235	4235	4235	4235	0
154	20250305	184500	141465785	4235	4235	4235	4235	0
155	20250305	184400	141465785	4235	4235	4235	4235	0
156	20250305	184300	141465785	4235	4235	4235	4235	0
157	20250305	184200	141465785	4235	4235	4235	4235	0
158	20250305	184100	141465785	4235	4235	4235	4235	0
159	20250305	184000	141465785	4235	4235	4235	4235	0
160	20250305	183900	141465785	4235	4235	4235	4235	0
161	20250305	183800	141465785	4235	4235	4235	4235	0
162	20250305	183700	141465785	4235	4235	4235	4235	0
163	20250305	183600	141465785	4235	4235	4235	4235	0
164	20250305	183500	141465785	4235	4235	4235	4235	0
165	20250305	183400	141465785	4235	4235	4235	4235	0
166	20250305	183300	141465785	4235	4235	4235	4235	0
167	20250305	183200	141465785	4235	4235	4235	4235	0
168	20250305	183100	141465785	4235	4235	4235	4235	0
169	20250305	183000	141465785	4235	4235	4235	4235	0
170	20250305	182900	141465785	4235	4235	4235	4235	0
171	20250305	182800	141465785	4235	4235	4235	4235	0
172	20250305	182700	141465785	4235	4235	4235	4235	0
173	20250305	182600	141465785	4235	4235	4235	4235	0
174	20250305	182500	141465785	4235	4235	4235	4235	0
175	20250305	182400	141465785	4235	4235	4235	4235	0
176	20250305	182300	141465785	4235	4235	4235	4235	0
177	20250305	182200	141465785	4235	4235	4235	4235	0
178	20250305	182100	141465785	4235	4235	4235	4235	0
179	20250305	182000	141465785	4235	4235	4235	4235	0
180	20250305	181900	141465785	4235	4235	4235	4235	0
181	20250305	181800	141465785	4235	4235	4235	4235	0
182	20250305	181700	141465785	4235	4235	4235	4235	311
183	20250305	181600	141465785	4235	4235	4235	4235	0
184	20250305	181500	141465785	4235	4235	4235	4235	0
185	20250305	181400	141465785	4235	4235	4235	4235	0
186	20250305	181300	141465785	4235	4235	4235	4235	0
187	20250305	181200	141465785	4235	4235	4235	4235	0
188	20250305	181100	141465785	4235	4235	4235	4235	0
189	20250305	181000	141465785	4235	4235	4235	4235	0
190	20250305	180900	141465785	4235	4235	4235	4235	0
191	20250305	180800	141465785	4235	4235	4235	4235	0
192	20250305	180700	141465785	4235	4235	4235	4235	0
193	20250305	180600	141465785	4235	4235	4235	4235	0
194	20250305	180500	141465785	4235	4235	4235	4235	0
195	20250305	180400	141465785	4235	4235	4235	4235	0
196	20250305	180300	141465785	4235	4235	4235	4235	0
197	20250305	180200	141465785	4235	4235	4235	4235	0
198	20250305	180100	141465785	4235	4235	4235	4235	0
199	20250305	180000	141465785	4235	4235	4235	4235	0
200	20250305	175900	141465785	4235	4235	4235	4235	0
201	20250305	175800	141465785	4235	4235	4235	4235	0
202	20250305	175700	141465785	4235	4235	4235	4235	0
203	20250305	175600	141465785	4235	4235	4235	4235	0
204	20250305	175500	141465785	4235	4235	4235	4235	0
205	20250305	175400	141465785	4235	4235	4235	4235	0
206	20250305	175300	141465785	4235	4235	4235	4235	0
207	20250305	175200	141465785	4235	4235	4235	4235	0
208	20250305	175100	141465785	4235	4235	4235	4235	0
209	20250305	175000	141465785	4235	4235	4235	4235	0
210	20250305	174900	141465785	4235	4235	4235	4235	0
211	20250305	174800	141465785	4235	4235	4235	4235	0
212	20250305	174700	141465785	4235	4235	4235	4235	311
213	20250305	174600	141465785	4235	4235	4235	4235	0
214	20250305	174500	141465785	4235	4235	4235	4235	0
215	20250305	174400	141465785	4235	4235	4235	4235	0
216	20250305	174300	141465785	4235	4235	4235	4235	0
217	20250305	174200	141465785	4235	4235	4235	4235	0
218	20250305	174100	141465785	4235	4235	4235	4235	0
219	20250305	174000	141465785	4235	4235	4235	4235	0
220	20250305	173900	141465785	4235	4235	4235	4235	0
221	20250305	173800	141465785	4235	4235	4235	4235	0
222	20250305	173700	141465785	4235	4235	4235	4235	0
223	20250305	173600	141465785	4235	4235	4235	4235	0
224	20250305	173500	141465785	4235	4235	4235	4235	0
225	20250305	173400	141465785	4235	4235	4235	4235	0
226	20250305	173300	141465785	4235	4235	4235	4235	0
227	20250305	173200	141465785	4235	4235	4235	4235	0
228	20250305	173100	141465785	4235	4235	4235	4235	0
229	20250305	173000	141465785	4235	4235	4235	4235	0
230	20250305	172900	141465785	4235	4235	4235	4235	0
231	20250305	172800	141465785	4235	4235	4235	4235	0
232	20250305	172700	141465785	4235	4235	4235	4235	0
233	20250305	172600	141465785	4235	4235	4235	4235	0
234	20250305	172500	141465785	4235	4235	4235	4235	0
235	20250305	172400	141465785	4235	4235	4235	4235	0
236	20250305	172300	141465785	4235	4235	4235	4235	0
237	20250305	172200	141465785	4235	4235	4235	4235	0
238	20250305	172100	141465785	4235	4235	4235	4235	0
239	20250305	172000	141465785	4235	4235	4235	4235	0
240	20250305	171900	141465785	4235	4235	4235	4235	0
241	20250305	171800	141465785	4235	4235	4235	4235	0
242	20250305	171700	141465785	4235	4235	4235	4235	311
243	20250305	171600	141465785	4235	4235	4235	4235	0
244	20250305	171500	141465785	4235	4235	4235	4235	0
245	20250305	171400	141465785	4235	4235	4235	4235	0
246	20250305	171300	141465785	4235	4235	4235	4235	0
247	20250305	171200	141465785	4235	4235	4235	4235	0
248	20250305	171100	141465785	4235	4235	4235	4235	0
249	20250305	171000	141465785	4235	4235	4235	4235	0
250	20250305	170900	141465785	4235	4235	4235	4235	0
251	20250305	170800	141465785	4235	4235	4235	4235	0
252	20250305	170700	141465785	4235	4235	4235	4235	0
253	20250305	170600	141465785	4235	4235	4235	4235	0
254	20250305	170500	141465785	4235	4235	4235	4235	0
255	20250305	170400	141465785	4235	4235	4235	4235	0
256	20250305	170300	141465785	4235	4235	4235	4235	0
257	20250305	170200	141465785	4235	4235	4235	4235	0
258	20250305	170100	141465785	4235	4235	4235	4235	0
259	20250305	170000	141465785	4235	4235	4235	4235	0
260	20250305	165900	141465785	4235	4235	4235	4235	0
261	20250305	165800	141465785	4235	4235	4235	4235	0
262	20250305	165700	141465785	4235	4235	4235	4235	0
263	20250305	165600	141465785	4235	4235	4235	4235	0
264	20250305	165500	141465785	4235	4235	4235	4235	0
265	20250305	165400	141465785	4235	4235	4235	4235	0
266	20250305	165300	141465785	4235	4235	4235	4235	0
267	20250305	165200	141465785	4235	4235	4235	4235	0
268	20250305	165100	141465785	4235	4235	4235	4235	0
269	20250305	165000	141465785	4235	4235	4235	4235	0
270	20250305	164900	141465785	4235	4235	4235	4235	0
271	20250305	164800	141465785	4235	4235	4235	4235	0
272	20250305	164700	141465785	4235	4235	4235	4235	311
273	20250305	164600	141465785	4235	4235	4235	4235	0
274	20250305	164500	141465785	4235	4235	4235	4235	0
275	20250305	164400	141465785	4235	4235	4235	4235	0
276	20250305	164300	141465785	4235	4235	4235	4235	0
277	20250305	164200	141465785	4235	4235	4235	4235	0
278	20250305	164100	141465785	4235	4235	4235	4235	0
279	20250305	164000	141465785	4235	4235	4235	4235	0
280	20250305	163900	141465785	4235	4235	4235	4235	0
281	20250305	163800	141465785	4235	4235	4235	4235	0
282	20250305	163700	141465785	4235	4235	4235	4235	0
283	20250305	163600	141465785	4235	4235	4235	4235	0
284	20250305	163500	141465785	4235	4235	4235	4235	0
285	20250305	163400	141465785	4235	4235	4235	4235	0
286	20250305	163300	141465785	4235	4235	4235	4235	0
287	20250305	163200	141465785	4235	4235	4235	4235	0
288	20250305	163100	141465785	4235	4235	4235	4235	0
289	20250305	163000	141465785	4235	4235	4235	4235	0
290	20250305	162900	141465785	4235	4235	4235	4235	0
291	20250305	162800	141465785	4235	4235	4235	4235	0
292	20250305	162700	141465785	4235	4235	4235	4235	0
293	20250305	162600	141465785	4235	4235	4235	4235	0
294	20250305	162500	141465785	4235	4235	4235	4235	0
295	20250305	162400	141465785	4235	4235	4235	4235	0
296	20250305	162300	141465785	4235	4235	4235	4235	0
297	20250305	162200	141465785	4235	4235	4235	4235	0
298	20250305	162100	141465785	4235	4235	4235	4235	0
299	20250305	162000	141465785	4235	4235	4235	4235	0
300	20250305	161900	141465785	4235	4235	4235	4235	0
301	20250305	161800	141465785	4235	4235	4235	4235	0
302	20250305	161700	141465785	4235	4235	4235	4235	311
303	20250305	161600	141465785	4235	4235	4235	4235	0
304	20250305	161500	141465785	4235	4235	4235	4235	0
305	20250305	161400	141465785	4235	4235	4235	4235	0
306	20250305	161300	141465785	4235	4235	4235	4235	0
307	20250305	161200	141465785	4235	4235	4235	4235	0
308	20250305	161100	141465785	4235	4235	4235	4235	0
309	20250305	161000	141465785	4235	4235	4235	4235	0
310	20250305	160900	141465785	4235	4235	4235	4235	0
311	20250305	160800	141465785	4235	4235	4235	4235	0
312	20250305	160700	141465785	4235	4235	4235	4235	0
313	20250305	160600	141465785	4235	4235	4235	4235	0
314	20250305	160500	141465785	4235	4235	4235	4235	0
315	20250305	160400	141465785	4235	4235	4235	4235	0
316	20250305	160300	141465785	4235	4235	4235	4235	0
317	20250305	160200	141465785	4235	4235	4235	4235	0
318	20250305	160100	141465785	4235	4235	4235	4235	0
319	20250305	160000	141465785	4235	4235	4235	4235	0
320	20250305	155900	141465785	4235	4235	4235	4235	0
321	20250305	155800	141465785	4235	4235	4235	4235	0
322	20250305	155700	141465785	4235	4235	4235	4235	0
323	20250305	155600	141465785	4235	4235	4235	4235	0
324	20250305	155500	141465785	4235	4235	4235	4235	0
325	20250305	155400	141465785	4235	4235	4235	4235	0
326	20250305	155300	141465785	4235	4235	4235	4235	0
327	20250305	155200	141465785	4235	4235	4235	4235	0
328	20250305	155100	141465785	4235	4235	4235	4235	0
329	20250305	155000	141465785	4235	4235	4235	4235	0
330	20250305	154900	141465785	4235	4235	4235	4235	0
331	20250305	154800	141465785	4235	4235	4235	4235	0
332	20250305	154700	141465785	4235	4235	4235	4235	311
333	20250305	154600	141465785	4235	4235	4235	4235	0
334	20250305	154500	141465785	4235	4235	4235	4235	0
335	20250305	154400	141465785	4235	4235	4235	4235	0
336	20250305	154300	141465785	4235	4235	4235	4235	0
337	20250305	154200	141465785	4235	4235	4235	4235	0
338	20250305	154100	141465785	4235	4235	4235	4235	0
339	20250305	154000	141465785	4235	4235	4235	4235	0
340	20250305	153900	141465785	4235	4235	4235	4235	0
341	20250305	153800	141465785	4235	4235	4235	4235	0
342	20250305	153700	141465785	4235	4235	4235	4235	0
343	20250305	153600	141465785	4235	4235	4235	4235	0
344	20250305	153500	141465785	4235	4235	4235	4235	0
345	20250305	153400	141465785	4235	4235	4235	4235	0
346	20250305	153300	141465785	4235	4235	4235	4235	0
347	20250305	153200	141465785	4235	4235	4235	4235	0
348	20250305	153100	141465785	4235	4235	4235	4235	0
349	20250305	153000	141465785	4235	4235	4235	4235	311
350	20250305	152900	140148700	4235	4235	4235	4235	0
351	20250305	152800	140148700	4235	4235	4235	4235	0
352	20250305	152700	140148700	4235	4235	4235	4235	0
353	20250305	152600	140148700	4235	4235	4235	4235	0
354	20250305	152500	140148700	4235	4235	4235	4235	0
355	20250305	152400	140148700	4235	4235	4235	4235	0
356	20250305	152300	140148700	4235	4235	4235	4235	0
357	20250305	152200	140148700	4235	4235	4235	4235	0
358	20250305	152100	140148700	4235	4235	4235	4235	0
359	20250305	152000	140148700	4235	4235	4235	4235	0
360	20250305	151900	140148700	4235	4235	4235	4235	396
361	20250305	151800	138471640	4235	4230	4235	4230	37
362	20250305	151700	138315125	4230	4230	4230	4230	0
363	20250305	151600	138315125	4230	4230	4230	4230	416
364	20250305	151500	136555445	4235	4235	4235	4235	0
365	20250305	151400	136555445	4235	4225	4240	4225	616
366	20250305	151300	133946700	4225	4230	4235	4225	4
367	20250305	151200	133929785	4230	4230	4230	4230	2
368	20250305	151100	133921325	4235	4230	4235	4230	21
369	20250305	151000	133832475	4215	4230	4230	4215	156
370	20250305	150900	133174440	4220	4220	4220	4220	0
371	20250305	150800	133174440	4220	4225	4225	4220	400
372	20250305	150700	131486045	4225	4225	4225	4225	80
373	20250305	150600	131148045	4225	4225	4225	4225	0
374	20250305	150500	131148045	4225	4225	4225	4225	6
375	20250305	150400	131122695	4230	4230	4230	4230	6
376	20250305	150300	131097315	4230	4230	4230	4225	645
377	20250305	150200	128370465	4235	4235	4235	4235	0
378	20250305	150100	128370465	4235	4235	4235	4235	0
379	20250305	150000	128370465	4235	4230	4235	4230	3
380	20250305	145900	128357770	4240	4240	4240	4240	0
381	20250305	145800	128357770	4240	4240	4240	4240	0
382	20250305	145700	128357770	4240	4240	4240	4240	0
383	20250305	145600	128357770	4240	4240	4240	4240	0
384	20250305	145500	128357770	4240	4240	4240	4240	0
385	20250305	145400	128357770	4240	4240	4240	4240	0
386	20250305	145300	128357770	4240	4240	4240	4240	0
387	20250305	145200	128357770	4240	4240	4240	4240	0
388	20250305	145100	128357770	4240	4240	4240	4240	0
389	20250305	145000	128357770	4240	4240	4240	4240	108
390	20250305	144900	127899850	4235	4235	4235	4235	0
391	20250305	144800	127899850	4235	4235	4235	4235	1000
392	20250305	144700	123664850	4240	4240	4240	4240	0
393	20250305	144600	123664850	4240	4240	4240	4240	0
394	20250305	144500	123664850	4240	4240	4240	4240	0
395	20250305	144400	123664850	4240	4240	4240	4240	0
396	20250305	144300	123664850	4240	4240	4240	4240	6
397	20250305	144200	123639410	4245	4245	4245	4245	0
398	20250305	144100	123639410	4245	4245	4245	4245	0
399	20250305	144000	123639410	4245	4240	4245	4235	381
400	20250305	143900	122025850	4240	4240	4240	4240	0
401	20250305	143800	122025850	4240	4240	4240	4240	12
402	20250305	143700	121974970	4240	4240	4240	4240	0
403	20250305	143600	121974970	4240	4240	4240	4240	0
404	20250305	143500	121974970	4240	4240	4240	4240	7
405	20250305	143400	121945290	4245	4245	4245	4245	0
406	20250305	143300	121945290	4245	4245	4245	4245	0
407	20250305	143200	121945290	4245	4245	4245	4245	0
408	20250305	143100	121945290	4245	4245	4245	4245	10
409	20250305	143000	121902840	4245	4245	4245	4245	0
410	20250305	142900	121902840	4245	4245	4245	4245	1
411	20250305	142800	121898595	4250	4250	4250	4250	0
412	20250305	142700	121898595	4250	4250	4250	4250	0
413	20250305	142600	121898595	4250	4250	4250	4250	0
414	20250305	142500	121898595	4250	4250	4250	4250	1
415	20250305	142400	121894345	4245	4245	4245	4245	0
416	20250305	142300	121894345	4245	4245	4245	4245	0
417	20250305	142200	121894345	4245	4245	4245	4245	9
418	20250305	142100	121856140	4245	4245	4245	4245	0
419	20250305	142000	121856140	4245	4245	4245	4245	352
420	20250305	141900	120361900	4245	4235	4245	4235	3
421	20250305	141800	120349185	4245	4245	4245	4245	63
422	20250305	141700	120081750	4245	4245	4245	4245	0
423	20250305	141600	120081750	4245	4245	4245	4245	0
424	20250305	141500	120081750	4245	4245	4245	4245	0
425	20250305	141400	120081750	4245	4245	4245	4245	43
426	20250305	141300	119899215	4250	4250	4250	4250	0
427	20250305	141200	119899215	4250	4250	4250	4250	0
428	20250305	141100	119899215	4250	4250	4250	4250	0
429	20250305	141000	119899215	4250	4250	4250	4250	0
430	20250305	140900	119899215	4250	4250	4250	4250	0
431	20250305	140800	119899215	4250	4250	4250	4250	0
432	20250305	140700	119899215	4250	4250	4250	4250	0
433	20250305	140600	119899215	4250	4250	4250	4250	0
434	20250305	140500	119899215	4250	4250	4250	4250	0
435	20250305	140400	119899215	4250	4250	4250	4250	0
436	20250305	140300	119899215	4250	4250	4250	4250	0
437	20250305	140200	119899215	4250	4240	4250	4240	1800
438	20250305	140100	112249520	4240	4240	4240	4240	30
439	20250305	140000	112122320	4240	4240	4240	4240	18
440	20250305	135900	112046000	4240	4240	4240	4240	53
441	20250305	135800	111821280	4240	4240	4240	4240	0
442	20250305	135700	111821280	4240	4240	4240	4240	0
443	20250305	135600	111821280	4240	4240	4240	4240	7
444	20250305	135500	111791600	4240	4240	4240	4240	0
445	20250305	135400	111791600	4240	4240	4240	4240	0
446	20250305	135300	111791600	4240	4240	4240	4240	35
447	20250305	135200	111643200	4235	4235	4235	4235	0
448	20250305	135100	111643200	4235	4235	4235	4235	0
449	20250305	135000	111643200	4235	4235	4235	4235	0
450	20250305	134900	111643200	4235	4235	4235	4235	764
451	20250305	134800	108407660	4235	4235	4235	4235	0
452	20250305	134700	108407660	4235	4235	4235	4235	0
453	20250305	134600	108407660	4235	4235	4235	4235	0
454	20250305	134500	108407660	4235	4235	4235	4235	0
455	20250305	134400	108407660	4235	4235	4235	4235	0
456	20250305	134300	108407660	4235	4235	4235	4235	0
457	20250305	134200	108407660	4235	4235	4235	4235	0
458	20250305	134100	108407660	4235	4235	4235	4235	0
459	20250305	134000	108407660	4235	4235	4235	4235	0
460	20250305	133900	108407660	4235	4235	4235	4235	0
461	20250305	133800	108407660	4235	4235	4235	4235	0
462	20250305	133700	108407660	4235	4235	4235	4235	21
463	20250305	133600	108318725	4240	4240	4240	4240	6
464	20250305	133500	108293285	4240	4240	4240	4240	0
465	20250305	133400	108293285	4240	4240	4240	4240	0
466	20250305	133300	108293285	4240	4240	4240	4240	0
467	20250305	133200	108293285	4240	4240	4240	4240	0
468	20250305	133100	108293285	4240	4240	4240	4240	0
469	20250305	133000	108293285	4240	4240	4240	4240	0
470	20250305	132900	108293285	4240	4240	4240	4240	3
471	20250305	132800	108280565	4235	4235	4235	4235	0
472	20250305	132700	108280565	4235	4235	4235	4235	0
473	20250305	132600	108280565	4235	4235	4235	4235	0
474	20250305	132500	108280565	4235	4235	4235	4235	0
475	20250305	132400	108280565	4235	4240	4240	4235	16
476	20250305	132300	108212785	4250	4250	4250	4250	6
477	20250305	132200	108187285	4245	4245	4245	4245	0
478	20250305	132100	108187285	4245	4245	4245	4245	0
479	20250305	132000	108187285	4245	4245	4245	4245	1
480	20250305	131900	108183040	4235	4235	4235	4235	9
481	20250305	131800	108144925	4250	4250	4250	4250	0
482	20250305	131700	108144925	4250	4250	4250	4250	0
483	20250305	131600	108144925	4250	4250	4250	4250	1
484	20250305	131500	108140675	4250	4250	4250	4250	5
485	20250305	131400	108119425	4250	4250	4250	4250	0
486	20250305	131300	108119425	4250	4250	4250	4250	0
487	20250305	131200	108119425	4250	4250	4250	4250	0
488	20250305	131100	108119425	4250	4250	4250	4250	0
489	20250305	131000	108119425	4250	4250	4250	4250	2
490	20250305	130900	108110925	4250	4250	4250	4250	0
491	20250305	130800	108110925	4250	4250	4250	4250	0
492	20250305	130700	108110925	4250	4235	4250	4235	3
493	20250305	130600	108098205	4250	4250	4250	4250	0
494	20250305	130500	108098205	4250	4250	4250	4250	0
495	20250305	130400	108098205	4250	4250	4250	4250	1
496	20250305	130300	108093955	4235	4235	4235	4235	500
497	20250305	130200	105976455	4250	4250	4250	4250	0
498	20250305	130100	105976455	4250	4245	4250	4245	15
499	20250305	130000	105912755	4250	4250	4250	4250	1979
500	20250305	125900	97502005	4250	4250	4250	4250	109
501	20250305	125800	97038755	4255	4255	4255	4255	0
502	20250305	125700	97038755	4255	4255	4255	4255	0
503	20250305	125600	97038755	4255	4255	4255	4255	0
504	20250305	125500	97038755	4255	4255	4255	4255	0
505	20250305	125400	97038755	4255	4255	4255	4255	2000
506	20250305	125300	88528755	4255	4255	4255	4255	0
507	20250305	125200	88528755	4255	4255	4255	4255	0
508	20250305	125100	88528755	4255	4255	4255	4255	0
509	20250305	125000	88528755	4255	4255	4255	4255	0
510	20250305	124900	88528755	4255	4255	4255	4255	0
511	20250305	124800	88528755	4255	4255	4255	4255	0
512	20250305	124700	88528755	4255	4245	4255	4245	2462
513	20250305	124600	78066545	4250	4250	4250	4250	0
514	20250305	124500	78066545	4250	4240	4250	4240	764
515	20250305	124400	74821970	4240	4240	4240	4240	0
516	20250305	124300	74821970	4240	4240	4240	4240	0
517	20250305	124200	74821970	4240	4240	4240	4240	1
518	20250305	124100	74817730	4230	4230	4230	4230	9
519	20250305	124000	74779660	4230	4230	4230	4230	1
520	20250305	123900	74775430	4220	4220	4220	4220	0
521	20250305	123800	74775430	4220	4220	4220	4220	0
522	20250305	123700	74775430	4220	4220	4220	4220	0
523	20250305	123600	74775430	4220	4220	4220	4220	0
524	20250305	123500	74775430	4220	4220	4220	4220	0
525	20250305	123400	74775430	4220	4220	4220	4220	0
526	20250305	123300	74775430	4220	4220	4220	4220	0
527	20250305	123200	74775430	4220	4220	4220	4220	0
528	20250305	123100	74775430	4220	4220	4220	4220	0
529	20250305	123000	74775430	4220	4220	4220	4220	0
530	20250305	122900	74775430	4220	4220	4220	4220	226
531	20250305	122800	73821710	4220	4220	4220	4220	0
532	20250305	122700	73821710	4220	4220	4220	4220	0
533	20250305	122600	73821710	4220	4220	4220	4220	0
534	20250305	122500	73821710	4220	4220	4220	4220	0
535	20250305	122400	73821710	4220	4220	4220	4220	0
536	20250305	122300	73821710	4220	4220	4220	4220	10
537	20250305	122200	73779510	4215	4215	4215	4215	0
538	20250305	122100	73779510	4215	4215	4215	4215	0
539	20250305	122000	73779510	4215	4215	4215	4215	0
540	20250305	121900	73779510	4215	4215	4215	4215	0
541	20250305	121800	73779510	4215	4215	4215	4215	0
542	20250305	121700	73779510	4215	4215	4215	4215	0
543	20250305	121600	73779510	4215	4215	4215	4215	0
544	20250305	121500	73779510	4215	4215	4215	4215	0
545	20250305	121400	73779510	4215	4215	4215	4215	0
546	20250305	121300	73779510	4215	4215	4215	4215	0
547	20250305	121200	73779510	4215	4220	4220	4215	63
548	20250305	121100	73513910	4260	4260	4260	4260	5
549	20250305	121000	73492610	4260	4260	4260	4260	0
550	20250305	120900	73492610	4260	4260	4260	4260	0
551	20250305	120800	73492610	4260	4260	4260	4260	0
552	20250305	120700	73492610	4260	4245	4260	4245	520
553	20250305	120600	71278815	4245	4230	4250	4230	240
554	20250305	120500	70259690	4210	4210	4210	4210	0
555	20250305	120400	70259690	4210	4210	4210	4210	0
556	20250305	120300	70259690	4210	4210	4210	4210	0
557	20250305	120200	70259690	4210	4210	4210	4210	0
558	20250305	120100	70259690	4210	4210	4210	4210	0
559	20250305	120000	70259690	4210	4210	4210	4205	134
560	20250305	115900	69695620	4235	4235	4235	4235	10
561	20250305	115800	69653270	4230	4230	4230	4230	0
562	20250305	115700	69653270	4230	4230	4230	4230	0
563	20250305	115600	69653270	4230	4230	4230	4230	133
564	20250305	115500	69090680	4210	4210	4210	4210	1
565	20250305	115400	69086470	4230	4230	4230	4230	0
566	20250305	115300	69086470	4230	4230	4230	4230	0
567	20250305	115200	69086470	4230	4230	4230	4230	0
568	20250305	115100	69086470	4230	4230	4230	4230	0
569	20250305	115000	69086470	4230	4230	4230	4230	0
570	20250305	114900	69086470	4230	4230	4230	4230	0
571	20250305	114800	69086470	4230	4215	4230	4215	100
572	20250305	114700	68664335	4215	4215	4215	4215	3
573	20250305	114600	68651690	4200	4200	4200	4200	0
574	20250305	114500	68651690	4200	4200	4200	4200	0
575	20250305	114400	68651690	4200	4200	4200	4200	292
576	20250305	114300	67425290	4200	4200	4200	4200	0
577	20250305	114200	67425290	4200	4200	4200	4200	0
578	20250305	114100	67425290	4200	4200	4200	4200	1
579	20250305	114000	67421090	4200	4200	4200	4200	0
580	20250305	113900	67421090	4200	4200	4200	4200	100
581	20250305	113800	67001090	4200	4200	4200	4200	0
582	20250305	113700	67001090	4200	4200	4200	4200	0
583	20250305	113600	67001090	4200	4200	4200	4200	1
584	20250305	113500	66996890	4200	4205	4205	4200	575
585	20250305	113400	64581040	4225	4225	4225	4225	0
586	20250305	113300	64581040	4225	4225	4225	4225	0
587	20250305	113200	64581040	4225	4225	4225	4225	0
588	20250305	113100	64581040	4225	4225	4225	4225	0
589	20250305	113000	64581040	4225	4225	4225	4225	0
590	20250305	112900	64581040	4225	4225	4225	4225	100
591	20250305	112800	64158540	4200	4200	4200	4200	0
592	20250305	112700	64158540	4200	4200	4200	4200	0
593	20250305	112600	64158540	4200	4200	4200	4200	0
594	20250305	112500	64158540	4200	4200	4200	4200	0
595	20250305	112400	64158540	4200	4200	4200	4200	0
596	20250305	112300	64158540	4200	4200	4200	4200	0
597	20250305	112200	64158540	4200	4200	4200	4200	147
598	20250305	112100	63541140	4200	4200	4200	4200	53
599	20250305	112000	63318540	4200	4200	4200	4200	0
600	20250305	111900	63318540	4200	4200	4200	4200	4565
601	20250305	111800	44145540	4200	4200	4200	4200	610
602	20250305	111700	41583540	4200	4200	4200	4200	790
603	20250305	111600	38265540	4200	4200	4200	4200	130
604	20250305	111500	37719540	4205	4200	4205	4200	680
605	20250305	111400	34863490	4200	4205	4205	4200	450
606	20250305	111300	32973390	4225	4205	4225	4205	101
607	20250305	111200	32548665	4205	4205	4205	4205	0
608	20250305	111100	32548665	4205	4205	4205	4205	390
609	20250305	111000	30908715	4205	4210	4210	4205	441
610	20250305	110900	29054210	4210	4215	4215	4210	200
611	20250305	110800	28212205	4210	4210	4210	4210	0
612	20250305	110700	28212205	4210	4210	4210	4210	0
613	20250305	110600	28212205	4210	4215	4215	4210	61
614	20250305	110500	27955110	4225	4225	4225	4225	0
615	20250305	110400	27955110	4225	4225	4225	4225	0
616	20250305	110300	27955110	4225	4225	4225	4225	0
617	20250305	110200	27955110	4225	4225	4225	4225	0
618	20250305	110100	27955110	4225	4225	4225	4225	0
619	20250305	110000	27955110	4225	4225	4225	4225	0
620	20250305	105900	27955110	4225	4225	4225	4225	0
621	20250305	105800	27955110	4225	4230	4230	4210	4
622	20250305	105700	27938230	4210	4215	4215	4210	67
623	20250305	105600	27655940	4230	4230	4230	4230	0
624	20250305	105500	27655940	4230	4230	4230	4230	101
625	20250305	105400	27228710	4230	4230	4230	4230	0
626	20250305	105300	27228710	4230	4230	4230	4230	0
627	20250305	105200	27228710	4230	4230	4230	4230	0
628	20250305	105100	27228710	4230	4230	4230	4230	0
629	20250305	105000	27228710	4230	4230	4230	4230	0
630	20250305	104900	27228710	4230	4230	4230	4230	0
631	20250305	104800	27228710	4230	4230	4230	4230	0
632	20250305	104700	27228710	4230	4230	4230	4230	0
633	20250305	104600	27228710	4230	4230	4230	4230	0
634	20250305	104500	27228710	4230	4230	4230	4230	0
635	20250305	104400	27228710	4230	4230	4230	4230	0
636	20250305	104300	27228710	4230	4230	4230	4230	0
637	20250305	104200	27228710	4230	4230	4230	4230	0
638	20250305	104100	27228710	4230	4230	4230	4230	0
639	20250305	104000	27228710	4230	4230	4230	4230	150
640	20250305	103900	26594210	4240	4240	4240	4240	0
641	20250305	103800	26594210	4240	4240	4240	4240	0
642	20250305	103700	26594210	4240	4240	4240	4240	0
643	20250305	103600	26594210	4240	4240	4240	4240	0
644	20250305	103500	26594210	4240	4240	4240	4240	0
645	20250305	103400	26594210	4240	4240	4240	4240	0
646	20250305	103300	26594210	4240	4240	4240	4240	11
647	20250305	103200	26547570	4210	4220	4220	4210	599
648	20250305	103100	24023425	4245	4245	4245	4245	2
649	20250305	103000	24014935	4245	4245	4245	4245	0
650	20250305	102900	24014935	4245	4245	4245	4245	2
651	20250305	102800	24006445	4245	4245	4245	4245	0
652	20250305	102700	24006445	4245	4245	4245	4245	0
653	20250305	102600	24006445	4245	4245	4245	4245	10
654	20250305	102500	23963995	4245	4245	4245	4245	0
655	20250305	102400	23963995	4245	4245	4245	4245	0
656	20250305	102300	23963995	4245	4245	4245	4245	0
657	20250305	102200	23963995	4245	4245	4245	4245	0
658	20250305	102100	23963995	4245	4245	4245	4245	311
659	20250305	102000	22643800	4245	4245	4245	4245	0
660	20250305	101900	22643800	4245	4245	4245	4245	211
661	20250305	101800	21748105	4215	4215	4215	4215	0
662	20250305	101700	21748105	4215	4220	4240	4215	223
663	20250305	101600	20804950	4240	4220	4240	4220	2
664	20250305	101500	20796490	4220	4220	4220	4220	0
665	20250305	101400	20796490	4220	4235	4235	4220	2
666	20250305	101300	20788035	4235	4235	4235	4235	10
667	20250305	101200	20745685	4235	4235	4235	4235	200
668	20250305	101100	19898685	4240	4240	4240	4240	0
669	20250305	101000	19898685	4240	4240	4240	4240	0
670	20250305	100900	19898685	4240	4240	4240	4240	1
671	20250305	100800	19894445	4240	4240	4240	4240	1
672	20250305	100700	19890205	4245	4245	4245	4245	0
673	20250305	100600	19890205	4245	4245	4245	4245	4
674	20250305	100500	19873225	4245	4220	4245	4220	26
675	20250305	100400	19763460	4245	4245	4245	4245	0
676	20250305	100300	19763460	4245	4220	4245	4220	9
677	20250305	100200	19725455	4245	4245	4245	4245	0
678	20250305	100100	19725455	4245	4245	4245	4245	0
679	20250305	100000	19725455	4245	4245	4245	4245	1
680	20250305	095900	19721210	4240	4240	4240	4240	0
681	20250305	095800	19721210	4240	4240	4240	4240	33
682	20250305	095700	19581290	4230	4230	4230	4230	0
683	20250305	095600	19581290	4230	4230	4230	4230	0
684	20250305	095500	19581290	4230	4230	4230	4230	5
685	20250305	095400	19560140	4230	4230	4230	4230	0
686	20250305	095300	19560140	4230	4230	4230	4230	1
687	20250305	095200	19555910	4225	4225	4225	4225	4
688	20250305	095100	19539010	4230	4230	4230	4230	1
689	20250305	095000	19534780	4230	4245	4250	4230	15
690	20250305	094900	19471130	4235	4235	4235	4235	0
691	20250305	094800	19471130	4235	4235	4235	4235	4
692	20250305	094700	19454190	4250	4245	4250	4240	9
693	20250305	094600	19416000	4250	4250	4250	4250	1
694	20250305	094500	19411750	4250	4250	4250	4250	11
695	20250305	094400	19365000	4225	4225	4225	4225	0
696	20250305	094300	19365000	4225	4225	4225	4225	100
697	20250305	094200	18942500	4250	4250	4250	4250	0
698	20250305	094100	18942500	4250	4250	4250	4250	1
699	20250305	094000	18938250	4220	4205	4220	4205	92
700	20250305	093900	18550025	4200	4200	4200	4200	202
701	20250305	093800	17701625	4200	4200	4200	4200	0
702	20250305	093700	17701625	4200	4200	4200	4200	0
703	20250305	093600	17701625	4200	4210	4210	4200	591
704	20250305	093500	15218965	4220	4220	4220	4220	0
705	20250305	093400	15218965	4220	4220	4220	4220	0
706	20250305	093300	15218965	4220	4220	4220	4220	1
707	20250305	093200	15214745	4220	4225	4225	4220	117
708	20250305	093100	14720675	4225	4225	4225	4225	0
709	20250305	093000	14720675	4225	4255	4255	4225	352
710	20250305	092900	13232810	4225	4225	4225	4225	0
711	20250305	092800	13232810	4225	4225	4225	4225	0
712	20250305	092700	13232810	4225	4225	4225	4225	0
713	20250305	092600	13232810	4225	4225	4225	4225	0
714	20250305	092500	13232810	4225	4225	4225	4225	0
715	20250305	092400	13232810	4225	4225	4225	4225	0
716	20250305	092300	13232810	4225	4225	4225	4225	0
717	20250305	092200	13232810	4225	4240	4240	4225	697
718	20250305	092100	10287620	4240	4245	4245	4240	3
719	20250305	092000	10274895	4265	4265	4265	4265	0
720	20250305	091900	10274895	4265	4265	4265	4265	100
721	20250305	091800	9848395	4270	4265	4270	4265	123
722	20250305	091700	9323330	4265	4265	4265	4265	0
723	20250305	091600	9323330	4265	4265	4265	4265	2
724	20250305	091500	9314800	4265	4260	4265	4260	7
725	20250305	091400	9284960	4260	4250	4260	4250	212
726	20250305	091300	8382850	4250	4250	4250	4250	0
727	20250305	091200	8382850	4250	4250	4250	4250	2
728	20250305	091100	8374350	4250	4255	4255	4250	42
729	20250305	091000	8195845	4220	4220	4220	4220	0
730	20250305	090900	8195845	4220	4220	4220	4220	0
731	20250305	090800	8195845	4220	4235	4235	4220	300
732	20250305	090700	6929665	4220	4220	4220	4220	0
733	20250305	090600	6929665	4220	4220	4220	4220	0
734	20250305	090500	6929665	4220	4235	4235	4220	884
735	20250305	090400	3191185	4300	4300	4300	4300	0
736	20250305	090300	3191185	4300	4215	4300	4215	32
737	20250305	090200	3056220	4290	4290	4290	4290	0
738	20250305	090100	3056220	4290	4290	4290	4290	577
739	20250305	090000	580890	4335	4335	4335	4335	134