KissMeData/086890/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200400	829871445	5820	5820	5820	5820	2788
3	20250305	200300	829871445	5820	5820	5820	5820	0
4	20250305	200200	829871445	5820	5820	5820	5820	0
5	20250305	200100	829871445	5820	5820	5820	5820	0
6	20250305	200000	829871445	5820	5820	5820	5820	0
7	20250305	195900	829871445	5820	5820	5820	5820	0
8	20250305	195800	829871445	5820	5820	5820	5820	0
9	20250305	195700	829871445	5820	5820	5820	5820	0
10	20250305	195600	829871445	5820	5820	5820	5820	0
11	20250305	195500	829871445	5820	5820	5820	5820	0
12	20250305	195400	829871445	5820	5820	5820	5820	0
13	20250305	195300	829871445	5820	5820	5820	5820	0
14	20250305	195200	829871445	5820	5820	5820	5820	0
15	20250305	195100	829871445	5820	5820	5820	5820	0
16	20250305	195000	829871445	5820	5820	5820	5820	0
17	20250305	194900	829871445	5820	5820	5820	5820	0
18	20250305	194800	829871445	5820	5820	5820	5820	0
19	20250305	194700	829871445	5820	5820	5820	5820	0
20	20250305	194600	829871445	5820	5820	5820	5820	0
21	20250305	194500	829871445	5820	5820	5820	5820	0
22	20250305	194400	829871445	5820	5820	5820	5820	0
23	20250305	194300	829871445	5820	5820	5820	5820	0
24	20250305	194200	829871445	5820	5820	5820	5820	0
25	20250305	194100	829871445	5820	5820	5820	5820	0
26	20250305	194000	829871445	5820	5820	5820	5820	0
27	20250305	193900	829871445	5820	5820	5820	5820	0
28	20250305	193800	829871445	5820	5820	5820	5820	0
29	20250305	193700	829871445	5820	5820	5820	5820	0
30	20250305	193600	829871445	5820	5820	5820	5820	0
31	20250305	193500	829871445	5820	5820	5820	5820	0
32	20250305	193400	829871445	5820	5820	5820	5820	2788
33	20250305	193300	829871445	5820	5820	5820	5820	0
34	20250305	193200	829871445	5820	5820	5820	5820	0
35	20250305	193100	829871445	5820	5820	5820	5820	0
36	20250305	193000	829871445	5820	5820	5820	5820	0
37	20250305	192900	829871445	5820	5820	5820	5820	0
38	20250305	192800	829871445	5820	5820	5820	5820	0
39	20250305	192700	829871445	5820	5820	5820	5820	0
40	20250305	192600	829871445	5820	5820	5820	5820	0
41	20250305	192500	829871445	5820	5820	5820	5820	0
42	20250305	192400	829871445	5820	5820	5820	5820	0
43	20250305	192300	829871445	5820	5820	5820	5820	0
44	20250305	192200	829871445	5820	5820	5820	5820	0
45	20250305	192100	829871445	5820	5820	5820	5820	0
46	20250305	192000	829871445	5820	5820	5820	5820	0
47	20250305	191900	829871445	5820	5820	5820	5820	0
48	20250305	191800	829871445	5820	5820	5820	5820	0
49	20250305	191700	829871445	5820	5820	5820	5820	0
50	20250305	191600	829871445	5820	5820	5820	5820	0
51	20250305	191500	829871445	5820	5820	5820	5820	0
52	20250305	191400	829871445	5820	5820	5820	5820	0
53	20250305	191300	829871445	5820	5820	5820	5820	0
54	20250305	191200	829871445	5820	5820	5820	5820	0
55	20250305	191100	829871445	5820	5820	5820	5820	0
56	20250305	191000	829871445	5820	5820	5820	5820	0
57	20250305	190900	829871445	5820	5820	5820	5820	0
58	20250305	190800	829871445	5820	5820	5820	5820	0
59	20250305	190700	829871445	5820	5820	5820	5820	0
60	20250305	190600	829871445	5820	5820	5820	5820	0
61	20250305	190500	829871445	5820	5820	5820	5820	0
62	20250305	190400	829871445	5820	5820	5820	5820	2788
63	20250305	190300	829871445	5820	5820	5820	5820	0
64	20250305	190200	829871445	5820	5820	5820	5820	0
65	20250305	190100	829871445	5820	5820	5820	5820	0
66	20250305	190000	829871445	5820	5820	5820	5820	0
67	20250305	185900	829871445	5820	5820	5820	5820	0
68	20250305	185800	829871445	5820	5820	5820	5820	0
69	20250305	185700	829871445	5820	5820	5820	5820	0
70	20250305	185600	829871445	5820	5820	5820	5820	0
71	20250305	185500	829871445	5820	5820	5820	5820	0
72	20250305	185400	829871445	5820	5820	5820	5820	0
73	20250305	185300	829871445	5820	5820	5820	5820	0
74	20250305	185200	829871445	5820	5820	5820	5820	0
75	20250305	185100	829871445	5820	5820	5820	5820	0
76	20250305	185000	829871445	5820	5820	5820	5820	0
77	20250305	184900	829871445	5820	5820	5820	5820	0
78	20250305	184800	829871445	5820	5820	5820	5820	0
79	20250305	184700	829871445	5820	5820	5820	5820	0
80	20250305	184600	829871445	5820	5820	5820	5820	0
81	20250305	184500	829871445	5820	5820	5820	5820	0
82	20250305	184400	829871445	5820	5820	5820	5820	0
83	20250305	184300	829871445	5820	5820	5820	5820	0
84	20250305	184200	829871445	5820	5820	5820	5820	0
85	20250305	184100	829871445	5820	5820	5820	5820	0
86	20250305	184000	829871445	5820	5820	5820	5820	0
87	20250305	183900	829871445	5820	5820	5820	5820	0
88	20250305	183800	829871445	5820	5820	5820	5820	0
89	20250305	183700	829871445	5820	5820	5820	5820	0
90	20250305	183600	829871445	5820	5820	5820	5820	0
91	20250305	183500	829871445	5820	5820	5820	5820	0
92	20250305	183400	829871445	5820	5820	5820	5820	2788
93	20250305	183300	829871445	5820	5820	5820	5820	0
94	20250305	183200	829871445	5820	5820	5820	5820	0
95	20250305	183100	829871445	5820	5820	5820	5820	0
96	20250305	183000	829871445	5820	5820	5820	5820	0
97	20250305	182900	829871445	5820	5820	5820	5820	0
98	20250305	182800	829871445	5820	5820	5820	5820	0
99	20250305	182700	829871445	5820	5820	5820	5820	0
100	20250305	182600	829871445	5820	5820	5820	5820	0
101	20250305	182500	829871445	5820	5820	5820	5820	0
102	20250305	182400	829871445	5820	5820	5820	5820	0
103	20250305	182300	829871445	5820	5820	5820	5820	0
104	20250305	182200	829871445	5820	5820	5820	5820	0
105	20250305	182100	829871445	5820	5820	5820	5820	0
106	20250305	182000	829871445	5820	5820	5820	5820	0
107	20250305	181900	829871445	5820	5820	5820	5820	0
108	20250305	181800	829871445	5820	5820	5820	5820	0
109	20250305	181700	829871445	5820	5820	5820	5820	0
110	20250305	181600	829871445	5820	5820	5820	5820	0
111	20250305	181500	829871445	5820	5820	5820	5820	0
112	20250305	181400	829871445	5820	5820	5820	5820	0
113	20250305	181300	829871445	5820	5820	5820	5820	0
114	20250305	181200	829871445	5820	5820	5820	5820	0
115	20250305	181100	829871445	5820	5820	5820	5820	0
116	20250305	181000	829871445	5820	5820	5820	5820	0
117	20250305	180900	829871445	5820	5820	5820	5820	0
118	20250305	180800	829871445	5820	5820	5820	5820	0
119	20250305	180700	829871445	5820	5820	5820	5820	0
120	20250305	180600	829871445	5820	5820	5820	5820	0
121	20250305	180500	829871445	5820	5820	5820	5820	0
122	20250305	180400	829871445	5820	5820	5820	5820	2788
123	20250305	180300	829871445	5820	5820	5820	5820	0
124	20250305	180200	829871445	5820	5820	5820	5820	0
125	20250305	180100	829871445	5820	5820	5820	5820	0
126	20250305	180000	829871445	5820	5820	5820	5820	0
127	20250305	175900	829871445	5820	5820	5820	5820	0
128	20250305	175800	829871445	5820	5820	5820	5820	0
129	20250305	175700	829871445	5820	5820	5820	5820	0
130	20250305	175600	829871445	5820	5820	5820	5820	0
131	20250305	175500	829871445	5820	5820	5820	5820	0
132	20250305	175400	829871445	5820	5820	5820	5820	0
133	20250305	175300	829871445	5820	5820	5820	5820	0
134	20250305	175200	829871445	5820	5820	5820	5820	0
135	20250305	175100	829871445	5820	5820	5820	5820	0
136	20250305	175000	829871445	5820	5820	5820	5820	0
137	20250305	174900	829871445	5820	5820	5820	5820	0
138	20250305	174800	829871445	5820	5820	5820	5820	0
139	20250305	174700	829871445	5820	5820	5820	5820	0
140	20250305	174600	829871445	5820	5820	5820	5820	0
141	20250305	174500	829871445	5820	5820	5820	5820	0
142	20250305	174400	829871445	5820	5820	5820	5820	0
143	20250305	174300	829871445	5820	5820	5820	5820	0
144	20250305	174200	829871445	5820	5820	5820	5820	0
145	20250305	174100	829871445	5820	5820	5820	5820	0
146	20250305	174000	829871445	5820	5820	5820	5820	0
147	20250305	173900	829871445	5820	5820	5820	5820	0
148	20250305	173800	829871445	5820	5820	5820	5820	0
149	20250305	173700	829871445	5820	5820	5820	5820	0
150	20250305	173600	829871445	5820	5820	5820	5820	0
151	20250305	173500	829871445	5820	5820	5820	5820	0
152	20250305	173400	829871445	5820	5820	5820	5820	2788
153	20250305	173300	829871445	5820	5820	5820	5820	0
154	20250305	173200	829871445	5820	5820	5820	5820	0
155	20250305	173100	829871445	5820	5820	5820	5820	0
156	20250305	173000	829871445	5820	5820	5820	5820	0
157	20250305	172900	829871445	5820	5820	5820	5820	0
158	20250305	172800	829871445	5820	5820	5820	5820	0
159	20250305	172700	829871445	5820	5820	5820	5820	0
160	20250305	172600	829871445	5820	5820	5820	5820	0
161	20250305	172500	829871445	5820	5820	5820	5820	0
162	20250305	172400	829871445	5820	5820	5820	5820	0
163	20250305	172300	829871445	5820	5820	5820	5820	0
164	20250305	172200	829871445	5820	5820	5820	5820	0
165	20250305	172100	829871445	5820	5820	5820	5820	0
166	20250305	172000	829871445	5820	5820	5820	5820	0
167	20250305	171900	829871445	5820	5820	5820	5820	0
168	20250305	171800	829871445	5820	5820	5820	5820	0
169	20250305	171700	829871445	5820	5820	5820	5820	0
170	20250305	171600	829871445	5820	5820	5820	5820	0
171	20250305	171500	829871445	5820	5820	5820	5820	0
172	20250305	171400	829871445	5820	5820	5820	5820	0
173	20250305	171300	829871445	5820	5820	5820	5820	0
174	20250305	171200	829871445	5820	5820	5820	5820	0
175	20250305	171100	829871445	5820	5820	5820	5820	0
176	20250305	171000	829871445	5820	5820	5820	5820	0
177	20250305	170900	829871445	5820	5820	5820	5820	0
178	20250305	170800	829871445	5820	5820	5820	5820	0
179	20250305	170700	829871445	5820	5820	5820	5820	0
180	20250305	170600	829871445	5820	5820	5820	5820	0
181	20250305	170500	829871445	5820	5820	5820	5820	0
182	20250305	170400	829871445	5820	5820	5820	5820	2788
183	20250305	170300	829871445	5820	5820	5820	5820	0
184	20250305	170200	829871445	5820	5820	5820	5820	0
185	20250305	170100	829871445	5820	5820	5820	5820	0
186	20250305	170000	829871445	5820	5820	5820	5820	0
187	20250305	165900	829871445	5820	5820	5820	5820	0
188	20250305	165800	829871445	5820	5820	5820	5820	0
189	20250305	165700	829871445	5820	5820	5820	5820	0
190	20250305	165600	829871445	5820	5820	5820	5820	0
191	20250305	165500	829871445	5820	5820	5820	5820	0
192	20250305	165400	829871445	5820	5820	5820	5820	0
193	20250305	165300	829871445	5820	5820	5820	5820	0
194	20250305	165200	829871445	5820	5820	5820	5820	0
195	20250305	165100	829871445	5820	5820	5820	5820	0
196	20250305	165000	829871445	5820	5820	5820	5820	0
197	20250305	164900	829871445	5820	5820	5820	5820	0
198	20250305	164800	829871445	5820	5820	5820	5820	0
199	20250305	164700	829871445	5820	5820	5820	5820	0
200	20250305	164600	829871445	5820	5820	5820	5820	0
201	20250305	164500	829871445	5820	5820	5820	5820	0
202	20250305	164400	829871445	5820	5820	5820	5820	0
203	20250305	164300	829871445	5820	5820	5820	5820	0
204	20250305	164200	829871445	5820	5820	5820	5820	0
205	20250305	164100	829871445	5820	5820	5820	5820	0
206	20250305	164000	829871445	5820	5820	5820	5820	0
207	20250305	163900	829871445	5820	5820	5820	5820	0
208	20250305	163800	829871445	5820	5820	5820	5820	0
209	20250305	163700	829871445	5820	5820	5820	5820	0
210	20250305	163600	829871445	5820	5820	5820	5820	0
211	20250305	163500	829871445	5820	5820	5820	5820	0
212	20250305	163400	829871445	5820	5820	5820	5820	2788
213	20250305	163300	829871445	5820	5820	5820	5820	0
214	20250305	163200	829871445	5820	5820	5820	5820	0
215	20250305	163100	829871445	5820	5820	5820	5820	0
216	20250305	163000	829871445	5820	5820	5820	5820	0
217	20250305	162900	829871445	5820	5820	5820	5820	0
218	20250305	162800	829871445	5820	5820	5820	5820	0
219	20250305	162700	829871445	5820	5820	5820	5820	0
220	20250305	162600	829871445	5820	5820	5820	5820	0
221	20250305	162500	829871445	5820	5820	5820	5820	0
222	20250305	162400	829871445	5820	5820	5820	5820	0
223	20250305	162300	829871445	5820	5820	5820	5820	0
224	20250305	162200	829871445	5820	5820	5820	5820	0
225	20250305	162100	829871445	5820	5820	5820	5820	0
226	20250305	162000	829871445	5820	5820	5820	5820	0
227	20250305	161900	829871445	5820	5820	5820	5820	0
228	20250305	161800	829871445	5820	5820	5820	5820	0
229	20250305	161700	829871445	5820	5820	5820	5820	0
230	20250305	161600	829871445	5820	5820	5820	5820	0
231	20250305	161500	829871445	5820	5820	5820	5820	0
232	20250305	161400	829871445	5820	5820	5820	5820	0
233	20250305	161300	829871445	5820	5820	5820	5820	0
234	20250305	161200	829871445	5820	5820	5820	5820	0
235	20250305	161100	829871445	5820	5820	5820	5820	0
236	20250305	161000	829871445	5820	5820	5820	5820	0
237	20250305	160900	829871445	5820	5820	5820	5820	0
238	20250305	160800	829871445	5820	5820	5820	5820	0
239	20250305	160700	829871445	5820	5820	5820	5820	0
240	20250305	160600	829871445	5820	5820	5820	5820	0
241	20250305	160500	829871445	5820	5820	5820	5820	0
242	20250305	160400	829871445	5820	5820	5820	5820	2788
243	20250305	160300	829871445	5820	5820	5820	5820	0
244	20250305	160200	829871445	5820	5820	5820	5820	0
245	20250305	160100	829871445	5820	5820	5820	5820	0
246	20250305	160000	829871445	5820	5820	5820	5820	0
247	20250305	155900	829871445	5820	5820	5820	5820	0
248	20250305	155800	829871445	5820	5820	5820	5820	0
249	20250305	155700	829871445	5820	5820	5820	5820	0
250	20250305	155600	829871445	5820	5820	5820	5820	0
251	20250305	155500	829871445	5820	5820	5820	5820	0
252	20250305	155400	829871445	5820	5820	5820	5820	0
253	20250305	155300	829871445	5820	5820	5820	5820	0
254	20250305	155200	829871445	5820	5820	5820	5820	0
255	20250305	155100	829871445	5820	5820	5820	5820	0
256	20250305	155000	829871445	5820	5820	5820	5820	0
257	20250305	154900	829871445	5820	5820	5820	5820	0
258	20250305	154800	829871445	5820	5820	5820	5820	0
259	20250305	154700	829871445	5820	5820	5820	5820	0
260	20250305	154600	829871445	5820	5820	5820	5820	0
261	20250305	154500	829871445	5820	5820	5820	5820	0
262	20250305	154400	829871445	5820	5820	5820	5820	0
263	20250305	154300	829871445	5820	5820	5820	5820	0
264	20250305	154200	829871445	5820	5820	5820	5820	0
265	20250305	154100	829871445	5820	5820	5820	5820	0
266	20250305	154000	829871445	5820	5820	5820	5820	0
267	20250305	153900	829871445	5820	5820	5820	5820	0
268	20250305	153800	829871445	5820	5820	5820	5820	0
269	20250305	153700	829871445	5820	5820	5820	5820	0
270	20250305	153600	829871445	5820	5820	5820	5820	0
271	20250305	153500	829871445	5820	5820	5820	5820	0
272	20250305	153400	829871445	5820	5820	5820	5820	2788
273	20250305	153300	829871445	5820	5820	5820	5820	0
274	20250305	153200	829871445	5820	5820	5820	5820	0
275	20250305	153100	829871445	5820	5820	5820	5820	0
276	20250305	153000	829871445	5820	5820	5820	5820	2788
277	20250305	152900	813645285	5790	5790	5790	5790	0
278	20250305	152800	813645285	5790	5790	5790	5790	0
279	20250305	152700	813645285	5790	5790	5790	5790	0
280	20250305	152600	813645285	5790	5790	5790	5790	0
281	20250305	152500	813645285	5790	5790	5790	5790	0
282	20250305	152400	813645285	5790	5790	5790	5790	0
283	20250305	152300	813645285	5790	5790	5790	5790	0
284	20250305	152200	813645285	5790	5790	5790	5790	0
285	20250305	152100	813645285	5790	5790	5790	5790	0
286	20250305	152000	813645285	5790	5790	5790	5790	0
287	20250305	151900	813645285	5790	5790	5800	5790	910
288	20250305	151800	808375075	5790	5800	5800	5790	37
289	20250305	151700	808160485	5800	5800	5800	5790	106
290	20250305	151600	807546705	5790	5800	5800	5790	240
291	20250305	151500	806156485	5790	5800	5800	5790	6
292	20250305	151400	806121695	5790	5800	5800	5790	51
293	20250305	151300	805825915	5800	5800	5800	5790	11
294	20250305	151200	805762135	5790	5800	5800	5790	145
295	20250305	151100	804922125	5790	5800	5810	5790	410
296	20250305	151000	802544055	5800	5810	5820	5800	1694
297	20250305	150900	792717125	5800	5800	5800	5800	0
298	20250305	150800	792717125	5800	5800	5820	5800	48
299	20250305	150700	792438185	5800	5810	5810	5800	288
300	20250305	150600	790764945	5800	5810	5810	5800	136
301	20250305	150500	789974795	5810	5810	5810	5810	16
302	20250305	150400	789881835	5800	5810	5810	5800	78
303	20250305	150300	789428665	5810	5810	5810	5810	237
304	20250305	150200	788051695	5810	5830	5830	5810	705
305	20250305	150100	783955165	5840	5840	5840	5840	7
306	20250305	150000	783914285	5840	5840	5840	5840	36
307	20250305	145900	783704045	5810	5810	5810	5810	0
308	20250305	145800	783704045	5810	5830	5840	5810	163
309	20250305	145700	782753725	5840	5840	5840	5830	53
310	20250305	145600	782444215	5830	5840	5840	5830	9
311	20250305	145500	782391665	5840	5840	5840	5840	50
312	20250305	145400	782099665	5830	5830	5830	5830	1
313	20250305	145300	782093835	5840	5840	5840	5830	50
314	20250305	145200	781801845	5830	5840	5840	5830	16
315	20250305	145100	781708425	5840	5840	5840	5840	44
316	20250305	145000	781451465	5810	5850	5850	5810	44
317	20250305	144900	781194665	5850	5850	5850	5830	162
318	20250305	144800	780249325	5830	5850	5850	5830	49
319	20250305	144700	779962705	5850	5850	5850	5830	3
320	20250305	144600	779945175	5830	5840	5850	5830	26
321	20250305	144500	779793275	5830	5830	5830	5830	2
322	20250305	144400	779781615	5810	5850	5850	5810	693
323	20250305	144300	775746845	5850	5840	5850	5820	21
324	20250305	144200	775624145	5820	5820	5850	5820	39
325	20250305	144100	775396915	5820	5830	5840	5820	109
326	20250305	144000	774761155	5850	5840	5850	5830	63
327	20250305	143900	774392945	5830	5830	5830	5830	2
328	20250305	143800	774381285	5820	5840	5850	5820	45
329	20250305	143700	774118435	5820	5820	5820	5820	0
330	20250305	143600	774118435	5820	5840	5840	5820	65
331	20250305	143500	773739405	5830	5850	5850	5830	9
332	20250305	143400	773686815	5850	5830	5850	5810	38
333	20250305	143300	773464755	5840	5840	5840	5840	8
334	20250305	143200	773418035	5840	5830	5850	5830	53
335	20250305	143100	773108525	5810	5810	5850	5810	28
336	20250305	143000	772945345	5850	5820	5850	5810	151
337	20250305	142900	772066955	5820	5830	5830	5810	37
338	20250305	142800	771851575	5830	5830	5830	5830	37
339	20250305	142700	771635865	5810	5810	5810	5810	0
340	20250305	142600	771635865	5810	5810	5830	5810	697
341	20250305	142500	767585565	5810	5830	5830	5810	153
342	20250305	142400	766693615	5810	5810	5810	5810	1
343	20250305	142300	766687805	5810	5820	5830	5810	700
344	20250305	142200	762618135	5820	5820	5820	5810	42
345	20250305	142100	762373795	5820	5820	5820	5820	16
346	20250305	142000	762280675	5820	5820	5820	5820	53
347	20250305	141900	761972215	5820	5810	5820	5810	209
348	20250305	141800	760757775	5800	5800	5800	5800	1
349	20250305	141700	760751975	5810	5810	5810	5800	42
350	20250305	141600	760507965	5790	5800	5800	5790	312
351	20250305	141500	758701325	5810	5810	5810	5810	51
352	20250305	141400	758405015	5810	5810	5810	5810	6
353	20250305	141300	758370155	5790	5810	5810	5790	327
354	20250305	141200	756473215	5810	5810	5810	5810	16
355	20250305	141100	756380255	5800	5810	5810	5800	38
356	20250305	141000	756159485	5800	5810	5810	5800	17
357	20250305	140900	756060725	5800	5810	5810	5800	35
358	20250305	140800	755857385	5810	5800	5810	5800	87
359	20250305	140700	755352235	5810	5800	5810	5800	35
360	20250305	140600	755148895	5800	5800	5810	5800	34
361	20250305	140500	754951375	5810	5800	5810	5790	351
362	20250305	140400	752918815	5790	5800	5800	5790	965
363	20250305	140300	747331315	5810	5810	5810	5800	36
364	20250305	140200	747122165	5790	5790	5790	5790	1
365	20250305	140100	747116375	5800	5800	5800	5800	57
366	20250305	140000	746785775	5810	5810	5810	5810	53
367	20250305	135900	746477845	5790	5790	5790	5790	0
368	20250305	135800	746477845	5790	5790	5790	5790	2
369	20250305	135700	746466265	5810	5800	5820	5790	148
370	20250305	135600	745608185	5790	5820	5820	5790	35
371	20250305	135500	745404545	5790	5810	5830	5790	1021
372	20250305	135400	739482505	5790	5790	5820	5790	9
373	20250305	135300	739430215	5810	5810	5820	5810	1807
374	20250305	135200	728914215	5810	5810	5820	5810	40
375	20250305	135100	728681435	5820	5810	5820	5810	26
376	20250305	135000	728530125	5820	5820	5820	5820	35
377	20250305	134900	728326425	5820	5815	5820	5815	85
378	20250305	134800	727832025	5820	5790	5820	5790	34
379	20250305	134700	727634205	5820	5800	5820	5800	121
380	20250305	134600	726932155	5810	5810	5810	5810	34
381	20250305	134500	726734615	5810	5810	5810	5810	22
382	20250305	134400	726606795	5810	5810	5810	5810	35
383	20250305	134300	726403445	5800	5800	5800	5800	3
384	20250305	134200	726386045	5810	5800	5810	5800	1764
385	20250305	134100	716154785	5800	5800	5800	5800	46
386	20250305	134000	715887985	5790	5800	5800	5790	17
387	20250305	133900	715789395	5800	5800	5800	5800	42
388	20250305	133800	715545795	5800	5780	5800	5780	174
389	20250305	133700	714538345	5790	5780	5790	5780	242
390	20250305	133600	713139565	5780	5780	5780	5770	86
391	20250305	133500	712642495	5780	5775	5780	5770	136
392	20250305	133400	711856930	5770	5765	5770	5765	38
393	20250305	133300	711637675	5770	5770	5770	5770	38
394	20250305	133200	711418415	5770	5770	5770	5770	16
395	20250305	133100	711326095	5760	5770	5770	5750	37
396	20250305	133000	711112635	5770	5760	5770	5750	1272
397	20250305	132900	703785855	5770	5760	5770	5760	136
398	20250305	132800	703002145	5770	5770	5770	5760	1032
399	20250305	132700	697056230	5770	5765	5770	5765	539
400	20250305	132600	693948210	5770	5770	5770	5770	603
401	20250305	132500	690468900	5770	5770	5770	5760	139
402	20250305	132400	689667850	5760	5770	5770	5760	424
403	20250305	132300	687224120	5780	5790	5790	5780	3357
404	20250305	132200	667816230	5780	5820	5820	5780	2112
405	20250305	132100	655571340	5800	5810	5820	5800	532
406	20250305	132000	652480140	5810	5840	5840	5810	214
407	20250305	131900	651236100	5840	5830	5840	5830	74
408	20250305	131800	650804320	5820	5820	5820	5820	22
409	20250305	131700	650676280	5800	5800	5800	5800	1
410	20250305	131600	650670480	5820	5820	5820	5820	41
411	20250305	131500	650431860	5800	5810	5810	5800	51
412	20250305	131400	650135560	5790	5800	5810	5790	50
413	20250305	131300	649845300	5800	5810	5810	5790	250
414	20250305	131200	648397540	5800	5800	5810	5790	2028
415	20250305	131100	636653960	5790	5790	5790	5790	0
416	20250305	131000	636653960	5790	5800	5810	5790	162
417	20250305	130900	635715040	5790	5790	5790	5790	0
418	20250305	130800	635715040	5790	5800	5810	5790	36
419	20250305	130700	635505910	5810	5800	5810	5780	386
420	20250305	130600	633272580	5810	5790	5810	5780	147
421	20250305	130500	632419790	5780	5810	5810	5780	3733
422	20250305	130400	610795130	5820	5820	5820	5820	34
423	20250305	130300	610597250	5800	5820	5820	5800	32
424	20250305	130200	610411030	5810	5800	5810	5800	17
425	20250305	130100	610312270	5820	5820	5820	5800	195
426	20250305	130000	609179140	5820	5810	5820	5810	56
427	20250305	125900	608853240	5820	5810	5820	5810	46
428	20250305	125800	608585630	5820	5810	5820	5810	23
429	20250305	125700	608451790	5820	5820	5820	5820	52
430	20250305	125600	608149150	5810	5800	5810	5800	17
431	20250305	125500	608050390	5820	5800	5820	5800	792
432	20250305	125400	603455990	5800	5800	5820	5800	39
433	20250305	125300	603229590	5810	5820	5820	5800	539
434	20250305	125200	600102750	5820	5840	5840	5800	16396
435	20250305	125100	504696820	5840	5840	5870	5840	347
436	20250305	125000	502669470	5850	5870	5870	5850	2653
437	20250305	124900	487149130	5850	5880	5880	5850	2474
438	20250305	124800	472654710	5880	5880	5880	5880	16
439	20250305	124700	472560630	5880	5880	5880	5860	59
440	20250305	124600	472213890	5860	5880	5880	5860	52
441	20250305	124500	471908650	5860	5880	5880	5860	1478
442	20250305	124400	463232290	5870	5890	5890	5870	39
443	20250305	124300	463002600	5870	5880	5880	5870	3261
444	20250305	124200	443828290	5900	5900	5900	5890	61
445	20250305	124100	443468830	5900	5900	5900	5890	48
446	20250305	124000	443185790	5890	5890	5895	5890	546
447	20250305	123900	439969690	5895	5895	5895	5895	17
448	20250305	123800	439869475	5890	5900	5900	5890	44
449	20250305	123700	439609885	5880	5880	5880	5880	1
450	20250305	123600	439604005	5895	5880	5895	5880	33
451	20250305	123500	439409485	5880	5880	5895	5880	198
452	20250305	123400	438244890	5880	5910	5910	5880	79
453	20250305	123300	437778030	5910	5900	5910	5900	59
454	20250305	123200	437429620	5900	5900	5900	5900	44
455	20250305	123100	437170020	5900	5900	5900	5900	47
456	20250305	123000	436892720	5900	5900	5900	5900	51
457	20250305	122900	436591820	5890	5900	5900	5890	137
458	20250305	122800	435783530	5900	5900	5900	5900	29
459	20250305	122700	435612430	5890	5910	5910	5890	1834
460	20250305	122600	424809880	5900	5910	5910	5900	35
461	20250305	122500	424603040	5890	5900	5900	5890	77
462	20250305	122400	424149190	5900	5900	5900	5900	56
463	20250305	122300	423818790	5900	5900	5900	5900	55
464	20250305	122200	423494290	5900	5900	5900	5900	94
465	20250305	122100	422939690	5900	5910	5910	5900	31
466	20250305	122000	422756490	5910	5910	5910	5900	15
467	20250305	121900	422667850	5900	5900	5900	5890	291
468	20250305	121800	420952160	5890	5900	5910	5890	529
469	20250305	121700	417834040	5910	5910	5910	5900	45
470	20250305	121600	417568120	5900	5900	5900	5900	99
471	20250305	121500	416984020	5900	5910	5920	5900	407
472	20250305	121400	414577620	5910	5910	5910	5910	49
473	20250305	121300	414288030	5910	5910	5910	5910	29
474	20250305	121200	414116640	5910	5910	5910	5910	29
475	20250305	121100	413945250	5910	5900	5910	5890	84
476	20250305	121000	413449650	5890	5890	5890	5890	200
477	20250305	120900	412271650	5900	5900	5900	5890	56
478	20250305	120800	411941260	5890	5890	5890	5890	30
479	20250305	120700	411764560	5880	5900	5900	5880	38
480	20250305	120600	411540380	5900	5890	5900	5890	35
481	20250305	120500	411334180	5890	5880	5890	5880	17
482	20250305	120400	411234060	5910	5890	5910	5890	35
483	20250305	120300	411027300	5900	5900	5910	5890	636
484	20250305	120200	407270610	5880	5900	5900	5880	69
485	20250305	120100	406864330	5900	5890	5900	5890	17
486	20250305	120000	406764190	5880	5900	5910	5880	900
487	20250305	115900	401462930	5900	5900	5900	5890	43
488	20250305	115800	401209240	5890	5900	5900	5890	70
489	20250305	115700	400796250	5910	5910	5910	5910	22
490	20250305	115600	400666230	5900	5910	5910	5900	86
491	20250305	115500	400158030	5910	5910	5910	5910	16
492	20250305	115400	400063470	5900	5900	5900	5900	234
493	20250305	115300	398682870	5900	5900	5900	5900	107
494	20250305	115200	398051570	5890	5910	5910	5890	43
495	20250305	115100	397797610	5890	5900	5910	5890	26
496	20250305	115000	397644140	5910	5910	5910	5900	50
497	20250305	114900	397348650	5900	5900	5900	5900	1
498	20250305	114800	397342750	5910	5910	5910	5900	48
499	20250305	114700	397059080	5890	5900	5900	5890	37
500	20250305	114600	396840790	5890	5890	5900	5890	18
501	20250305	114500	396734610	5900	5890	5900	5890	8
502	20250305	114400	396687420	5900	5900	5900	5890	51
503	20250305	114300	396386530	5900	5890	5900	5890	31
504	20250305	114200	396203640	5900	5900	5900	5900	22
505	20250305	114100	396073840	5890	5890	5890	5890	50
506	20250305	114000	395779340	5900	5900	5900	5900	58
507	20250305	113900	395437140	5890	5890	5900	5890	120
508	20250305	113800	394730050	5900	5890	5900	5890	17
509	20250305	113700	394629760	5900	5900	5900	5890	23
510	20250305	113600	394494070	5900	5900	5900	5900	34
511	20250305	113500	394293470	5900	5890	5900	5890	171
512	20250305	113400	393285910	5890	5890	5890	5890	44
513	20250305	113300	393026750	5890	5900	5900	5890	50
514	20250305	113200	392731760	5900	5900	5900	5890	3
515	20250305	113100	392714070	5900	5890	5900	5890	117
516	20250305	113000	392024590	5890	5880	5890	5880	21
517	20250305	112900	391901100	5880	5890	5890	5880	17
518	20250305	112800	391800980	5890	5890	5890	5880	72
519	20250305	112700	391376910	5890	5890	5890	5890	678
520	20250305	112600	387383490	5890	5900	5900	5890	206
521	20250305	112500	386168100	5890	5900	5900	5890	51
522	20250305	112400	385867220	5890	5900	5900	5890	29
523	20250305	112300	385696130	5890	5890	5900	5890	227
524	20250305	112200	384358940	5890	5900	5910	5890	291
525	20250305	112100	382641720	5910	5910	5910	5910	17
526	20250305	112000	382541250	5890	5920	5920	5890	101
527	20250305	111900	381944220	5910	5910	5910	5910	53
528	20250305	111800	381630990	5890	5910	5920	5890	53
529	20250305	111700	381317430	5890	5890	5890	5890	331
530	20250305	111600	379367840	5910	5900	5920	5890	560
531	20250305	111500	376053060	5910	5900	5910	5890	50
532	20250305	111400	375758050	5900	5910	5910	5900	18
533	20250305	111300	375651690	5900	5910	5920	5900	120
534	20250305	111200	374942440	5930	5920	5930	5890	1005
535	20250305	111100	369012120	5910	5930	5930	5910	101
536	20250305	111000	368414160	5940	5920	5940	5920	409
537	20250305	110900	365988070	5900	5910	5920	5890	196
538	20250305	110800	364829480	5920	5920	5920	5920	73
539	20250305	110700	364397320	5920	5900	5920	5890	969
540	20250305	110600	358662790	5890	5910	5910	5890	102
541	20250305	110500	358060830	5890	5920	5920	5890	194
542	20250305	110400	356914740	5910	5920	5920	5910	116
543	20250305	110300	356228850	5920	5900	5920	5900	441
544	20250305	110200	353622540	5910	5910	5910	5900	165
545	20250305	110100	352647410	5910	5900	5920	5900	20
546	20250305	110000	352529220	5920	5920	5920	5920	6
547	20250305	105900	352493700	5910	5920	5920	5910	24
548	20250305	105800	352351790	5910	5900	5910	5900	30
549	20250305	105700	352174515	5890	5910	5920	5890	1319
550	20250305	105600	344373285	5910	5870	5910	5870	1276
551	20250305	105500	336848865	5870	5890	5890	5870	575
552	20250305	105400	333467595	5880	5880	5880	5880	0
553	20250305	105300	333467595	5880	5890	5890	5880	73
554	20250305	105200	333037875	5880	5880	5880	5880	25
555	20250305	105100	332890875	5880	5880	5890	5870	127
556	20250305	105000	332143155	5890	5890	5890	5870	200
557	20250305	104900	330965175	5890	5900	5900	5880	33
558	20250305	104800	330770955	5890	5870	5890	5870	423
559	20250305	104700	328279995	5880	5870	5880	5870	138
560	20250305	104600	327469055	5870	5870	5880	5870	288
561	20250305	104500	325778215	5860	5860	5860	5860	0
562	20250305	104400	325778215	5860	5880	5880	5860	952
563	20250305	104300	320180475	5860	5860	5860	5860	1000
564	20250305	104200	314320475	5860	5870	5890	5860	3048
565	20250305	104100	296441225	5890	5890	5890	5890	7
566	20250305	104000	296399995	5880	5880	5880	5880	16
567	20250305	103900	296305915	5870	5890	5890	5870	39
568	20250305	103800	296076245	5890	5890	5890	5890	37
569	20250305	103700	295858315	5850	5890	5890	5850	4073
570	20250305	103600	271953085	5890	5890	5890	5890	1
571	20250305	103500	271947195	5900	5890	5900	5890	142
572	20250305	103400	271110575	5890	5890	5890	5890	66
573	20250305	103300	270721835	5890	5890	5890	5890	0
574	20250305	103200	270721835	5890	5890	5890	5890	22
575	20250305	103100	270592255	5880	5890	5890	5880	63
576	20250305	103000	270221195	5890	5890	5890	5890	16
577	20250305	102900	270126955	5890	5890	5890	5890	9
578	20250305	102800	270073945	5890	5890	5890	5890	1
579	20250305	102700	270068055	5890	5880	5890	5880	92
580	20250305	102600	269526395	5870	5870	5870	5870	1
581	20250305	102500	269520525	5880	5880	5880	5880	16
582	20250305	102400	269426445	5880	5900	5900	5880	1040
583	20250305	102300	263309885	5900	5900	5900	5900	50
584	20250305	102200	263014885	5900	5900	5900	5900	10
585	20250305	102100	262955885	5890	5900	5900	5890	64
586	20250305	102000	262578695	5900	5900	5900	5900	33
587	20250305	101900	262383995	5900	5900	5900	5900	52
588	20250305	101800	262077195	5890	5900	5900	5890	21
589	20250305	101700	261953455	5890	5890	5890	5890	100
590	20250305	101600	261364455	5890	5890	5890	5880	1046
591	20250305	101500	255204385	5890	5890	5890	5880	57
592	20250305	101400	254868815	5870	5870	5870	5870	1
593	20250305	101300	254862945	5880	5880	5890	5870	2938
594	20250305	101200	237585485	5890	5880	5890	5880	51
595	20250305	101100	237285115	5890	5880	5890	5880	616
596	20250305	101000	233662875	5880	5890	5890	5880	18
597	20250305	100900	233556875	5880	5870	5880	5870	2
598	20250305	100800	233545125	5890	5880	5890	5880	226
599	20250305	100700	232215845	5870	5870	5870	5870	1
600	20250305	100600	232209975	5870	5880	5890	5870	178
601	20250305	100500	231163305	5870	5890	5890	5870	23
602	20250305	100400	231027855	5890	5870	5890	5870	135
603	20250305	100300	230232905	5890	5890	5890	5890	7
604	20250305	100200	230191675	5860	5880	5880	5860	1000
605	20250305	100100	224329815	5900	5900	5900	5880	37
606	20250305	100000	224111535	5900	5890	5900	5860	2335
607	20250305	095900	210395885	5880	5900	5920	5880	2120
608	20250305	095800	197896845	5910	5920	5920	5900	107
609	20250305	095700	197263635	5910	5910	5920	5900	1449
610	20250305	095600	188704145	5910	5900	5910	5890	659
611	20250305	095500	184815695	5900	5890	5900	5890	1019
612	20250305	095400	178803785	5900	5890	5900	5880	1466
613	20250305	095300	170168975	5890	5880	5890	5870	1077
614	20250305	095200	163829705	5870	5860	5870	5860	481
615	20250305	095100	161006995	5860	5860	5860	5850	31
616	20250305	095000	160825345	5850	5850	5860	5850	402
617	20250305	094900	158469645	5860	5870	5870	5860	214
618	20250305	094800	157214695	5860	5860	5860	5860	101
619	20250305	094700	156622835	5870	5870	5870	5860	17
620	20250305	094600	156523055	5860	5860	5860	5860	4
621	20250305	094500	156499615	5850	5850	5870	5850	1004
622	20250305	094400	150607965	5870	5860	5870	5860	25
623	20250305	094300	150461225	5850	5840	5850	5840	970
624	20250305	094200	144789725	5840	5840	5840	5830	1599
625	20250305	094100	135451575	5840	5830	5840	5830	348
626	20250305	094000	133422265	5840	5850	5850	5840	1678
627	20250305	093900	123622685	5850	5850	5850	5850	411
628	20250305	093800	121218335	5870	5870	5870	5870	35
629	20250305	093700	121012885	5870	5850	5870	5850	60
630	20250305	093600	120661085	5850	5850	5850	5850	262
631	20250305	093500	119128385	5860	5850	5870	5850	310
632	20250305	093400	117314425	5850	5860	5870	5850	389
633	20250305	093300	115037075	5850	5850	5850	5850	0
634	20250305	093200	115037075	5850	5860	5870	5850	126
635	20250305	093100	114299805	5850	5850	5870	5850	21
636	20250305	093000	114176855	5850	5850	5860	5850	91
637	20250305	092900	113643805	5840	5840	5840	5840	501
638	20250305	092800	110717965	5870	5840	5870	5830	2512
639	20250305	092700	96062565	5840	5860	5870	5840	1057
640	20250305	092600	89888485	5860	5860	5860	5840	39
641	20250305	092500	89659965	5860	5850	5860	5840	51
642	20250305	092400	89361595	5840	5850	5850	5840	1501
643	20250305	092300	80595445	5850	5850	5850	5850	1
644	20250305	092200	80589595	5870	5840	5870	5840	223
645	20250305	092100	79285325	5850	5860	5860	5850	20
646	20250305	092000	79168285	5860	5850	5870	5840	466
647	20250305	091900	76446045	5850	5860	5860	5840	57
648	20250305	091800	76112055	5860	5840	5860	5840	133
649	20250305	091700	75334585	5840	5860	5870	5840	63
650	20250305	091600	74965265	5860	5850	5860	5850	25
651	20250305	091500	74819005	5850	5870	5870	5850	758
652	20250305	091400	70382525	5870	5890	5890	5840	448
653	20250305	091300	67763290	5890	5850	5890	5850	1659
654	20250305	091200	58032360	5850	5860	5860	5850	114
655	20250305	091100	57365330	5880	5870	5880	5860	690
656	20250305	091000	53313220	5860	5860	5860	5860	0
657	20250305	090900	53313220	5860	5850	5860	5840	87
658	20250305	090800	52804460	5850	5860	5870	5850	836
659	20250305	090700	47903160	5860	5850	5860	5840	231
660	20250305	090600	46551000	5860	5850	5860	5850	235
661	20250305	090500	45176240	5850	5820	5860	5820	1528
662	20250305	090400	36240210	5820	5880	5880	5820	2545
663	20250305	090300	21399330	5880	5860	5880	5860	260
664	20250305	090200	19875030	5870	5900	5910	5870	1041
665	20250305	090100	13732990	5900	5900	5900	5900	2
666	20250305	090000	13721190	5900	5810	5900	5810	2349