KissMeData/199730/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204400	41649050	5370	5370	5370	5370	296
3	20250305	204300	41649050	5370	5370	5370	5370	0
4	20250305	204200	41649050	5370	5370	5370	5370	0
5	20250305	204100	41649050	5370	5370	5370	5370	0
6	20250305	204000	41649050	5370	5370	5370	5370	0
7	20250305	203900	41649050	5370	5370	5370	5370	0
8	20250305	203800	41649050	5370	5370	5370	5370	0
9	20250305	203700	41649050	5370	5370	5370	5370	0
10	20250305	203600	41649050	5370	5370	5370	5370	0
11	20250305	203500	41649050	5370	5370	5370	5370	0
12	20250305	203400	41649050	5370	5370	5370	5370	0
13	20250305	203300	41649050	5370	5370	5370	5370	0
14	20250305	203200	41649050	5370	5370	5370	5370	0
15	20250305	203100	41649050	5370	5370	5370	5370	0
16	20250305	203000	41649050	5370	5370	5370	5370	0
17	20250305	202900	41649050	5370	5370	5370	5370	0
18	20250305	202800	41649050	5370	5370	5370	5370	0
19	20250305	202700	41649050	5370	5370	5370	5370	0
20	20250305	202600	41649050	5370	5370	5370	5370	0
21	20250305	202500	41649050	5370	5370	5370	5370	0
22	20250305	202400	41649050	5370	5370	5370	5370	0
23	20250305	202300	41649050	5370	5370	5370	5370	0
24	20250305	202200	41649050	5370	5370	5370	5370	0
25	20250305	202100	41649050	5370	5370	5370	5370	0
26	20250305	202000	41649050	5370	5370	5370	5370	0
27	20250305	201900	41649050	5370	5370	5370	5370	0
28	20250305	201800	41649050	5370	5370	5370	5370	0
29	20250305	201700	41649050	5370	5370	5370	5370	0
30	20250305	201600	41649050	5370	5370	5370	5370	0
31	20250305	201500	41649050	5370	5370	5370	5370	0
32	20250305	201400	41649050	5370	5370	5370	5370	296
33	20250305	201300	41649050	5370	5370	5370	5370	0
34	20250305	201200	41649050	5370	5370	5370	5370	0
35	20250305	201100	41649050	5370	5370	5370	5370	0
36	20250305	201000	41649050	5370	5370	5370	5370	0
37	20250305	200900	41649050	5370	5370	5370	5370	0
38	20250305	200800	41649050	5370	5370	5370	5370	0
39	20250305	200700	41649050	5370	5370	5370	5370	0
40	20250305	200600	41649050	5370	5370	5370	5370	0
41	20250305	200500	41649050	5370	5370	5370	5370	0
42	20250305	200400	41649050	5370	5370	5370	5370	0
43	20250305	200300	41649050	5370	5370	5370	5370	0
44	20250305	200200	41649050	5370	5370	5370	5370	0
45	20250305	200100	41649050	5370	5370	5370	5370	0
46	20250305	200000	41649050	5370	5370	5370	5370	0
47	20250305	195900	41649050	5370	5370	5370	5370	0
48	20250305	195800	41649050	5370	5370	5370	5370	0
49	20250305	195700	41649050	5370	5370	5370	5370	0
50	20250305	195600	41649050	5370	5370	5370	5370	0
51	20250305	195500	41649050	5370	5370	5370	5370	0
52	20250305	195400	41649050	5370	5370	5370	5370	0
53	20250305	195300	41649050	5370	5370	5370	5370	0
54	20250305	195200	41649050	5370	5370	5370	5370	0
55	20250305	195100	41649050	5370	5370	5370	5370	0
56	20250305	195000	41649050	5370	5370	5370	5370	0
57	20250305	194900	41649050	5370	5370	5370	5370	0
58	20250305	194800	41649050	5370	5370	5370	5370	0
59	20250305	194700	41649050	5370	5370	5370	5370	0
60	20250305	194600	41649050	5370	5370	5370	5370	0
61	20250305	194500	41649050	5370	5370	5370	5370	0
62	20250305	194400	41649050	5370	5370	5370	5370	296
63	20250305	194300	41649050	5370	5370	5370	5370	0
64	20250305	194200	41649050	5370	5370	5370	5370	0
65	20250305	194100	41649050	5370	5370	5370	5370	0
66	20250305	194000	41649050	5370	5370	5370	5370	0
67	20250305	193900	41649050	5370	5370	5370	5370	0
68	20250305	193800	41649050	5370	5370	5370	5370	0
69	20250305	193700	41649050	5370	5370	5370	5370	0
70	20250305	193600	41649050	5370	5370	5370	5370	0
71	20250305	193500	41649050	5370	5370	5370	5370	0
72	20250305	193400	41649050	5370	5370	5370	5370	0
73	20250305	193300	41649050	5370	5370	5370	5370	0
74	20250305	193200	41649050	5370	5370	5370	5370	0
75	20250305	193100	41649050	5370	5370	5370	5370	0
76	20250305	193000	41649050	5370	5370	5370	5370	0
77	20250305	192900	41649050	5370	5370	5370	5370	0
78	20250305	192800	41649050	5370	5370	5370	5370	0
79	20250305	192700	41649050	5370	5370	5370	5370	0
80	20250305	192600	41649050	5370	5370	5370	5370	0
81	20250305	192500	41649050	5370	5370	5370	5370	0
82	20250305	192400	41649050	5370	5370	5370	5370	0
83	20250305	192300	41649050	5370	5370	5370	5370	0
84	20250305	192200	41649050	5370	5370	5370	5370	0
85	20250305	192100	41649050	5370	5370	5370	5370	0
86	20250305	192000	41649050	5370	5370	5370	5370	0
87	20250305	191900	41649050	5370	5370	5370	5370	0
88	20250305	191800	41649050	5370	5370	5370	5370	0
89	20250305	191700	41649050	5370	5370	5370	5370	0
90	20250305	191600	41649050	5370	5370	5370	5370	0
91	20250305	191500	41649050	5370	5370	5370	5370	0
92	20250305	191400	41649050	5370	5370	5370	5370	296
93	20250305	191300	41649050	5370	5370	5370	5370	0
94	20250305	191200	41649050	5370	5370	5370	5370	0
95	20250305	191100	41649050	5370	5370	5370	5370	0
96	20250305	191000	41649050	5370	5370	5370	5370	0
97	20250305	190900	41649050	5370	5370	5370	5370	0
98	20250305	190800	41649050	5370	5370	5370	5370	0
99	20250305	190700	41649050	5370	5370	5370	5370	0
100	20250305	190600	41649050	5370	5370	5370	5370	0
101	20250305	190500	41649050	5370	5370	5370	5370	0
102	20250305	190400	41649050	5370	5370	5370	5370	0
103	20250305	190300	41649050	5370	5370	5370	5370	0
104	20250305	190200	41649050	5370	5370	5370	5370	0
105	20250305	190100	41649050	5370	5370	5370	5370	0
106	20250305	190000	41649050	5370	5370	5370	5370	0
107	20250305	185900	41649050	5370	5370	5370	5370	0
108	20250305	185800	41649050	5370	5370	5370	5370	0
109	20250305	185700	41649050	5370	5370	5370	5370	0
110	20250305	185600	41649050	5370	5370	5370	5370	0
111	20250305	185500	41649050	5370	5370	5370	5370	0
112	20250305	185400	41649050	5370	5370	5370	5370	0
113	20250305	185300	41649050	5370	5370	5370	5370	0
114	20250305	185200	41649050	5370	5370	5370	5370	0
115	20250305	185100	41649050	5370	5370	5370	5370	0
116	20250305	185000	41649050	5370	5370	5370	5370	0
117	20250305	184900	41649050	5370	5370	5370	5370	0
118	20250305	184800	41649050	5370	5370	5370	5370	0
119	20250305	184700	41649050	5370	5370	5370	5370	0
120	20250305	184600	41649050	5370	5370	5370	5370	0
121	20250305	184500	41649050	5370	5370	5370	5370	0
122	20250305	184400	41649050	5370	5370	5370	5370	296
123	20250305	184300	41649050	5370	5370	5370	5370	0
124	20250305	184200	41649050	5370	5370	5370	5370	0
125	20250305	184100	41649050	5370	5370	5370	5370	0
126	20250305	184000	41649050	5370	5370	5370	5370	0
127	20250305	183900	41649050	5370	5370	5370	5370	0
128	20250305	183800	41649050	5370	5370	5370	5370	0
129	20250305	183700	41649050	5370	5370	5370	5370	0
130	20250305	183600	41649050	5370	5370	5370	5370	0
131	20250305	183500	41649050	5370	5370	5370	5370	0
132	20250305	183400	41649050	5370	5370	5370	5370	0
133	20250305	183300	41649050	5370	5370	5370	5370	0
134	20250305	183200	41649050	5370	5370	5370	5370	0
135	20250305	183100	41649050	5370	5370	5370	5370	0
136	20250305	183000	41649050	5370	5370	5370	5370	0
137	20250305	182900	41649050	5370	5370	5370	5370	0
138	20250305	182800	41649050	5370	5370	5370	5370	0
139	20250305	182700	41649050	5370	5370	5370	5370	0
140	20250305	182600	41649050	5370	5370	5370	5370	0
141	20250305	182500	41649050	5370	5370	5370	5370	0
142	20250305	182400	41649050	5370	5370	5370	5370	0
143	20250305	182300	41649050	5370	5370	5370	5370	0
144	20250305	182200	41649050	5370	5370	5370	5370	0
145	20250305	182100	41649050	5370	5370	5370	5370	0
146	20250305	182000	41649050	5370	5370	5370	5370	0
147	20250305	181900	41649050	5370	5370	5370	5370	0
148	20250305	181800	41649050	5370	5370	5370	5370	0
149	20250305	181700	41649050	5370	5370	5370	5370	0
150	20250305	181600	41649050	5370	5370	5370	5370	0
151	20250305	181500	41649050	5370	5370	5370	5370	0
152	20250305	181400	41649050	5370	5370	5370	5370	296
153	20250305	181300	41649050	5370	5370	5370	5370	0
154	20250305	181200	41649050	5370	5370	5370	5370	0
155	20250305	181100	41649050	5370	5370	5370	5370	0
156	20250305	181000	41649050	5370	5370	5370	5370	0
157	20250305	180900	41649050	5370	5370	5370	5370	0
158	20250305	180800	41649050	5370	5370	5370	5370	0
159	20250305	180700	41649050	5370	5370	5370	5370	0
160	20250305	180600	41649050	5370	5370	5370	5370	0
161	20250305	180500	41649050	5370	5370	5370	5370	0
162	20250305	180400	41649050	5370	5370	5370	5370	0
163	20250305	180300	41649050	5370	5370	5370	5370	0
164	20250305	180200	41649050	5370	5370	5370	5370	0
165	20250305	180100	41649050	5370	5370	5370	5370	0
166	20250305	180000	41649050	5370	5370	5370	5370	0
167	20250305	175900	41649050	5370	5370	5370	5370	0
168	20250305	175800	41649050	5370	5370	5370	5370	0
169	20250305	175700	41649050	5370	5370	5370	5370	0
170	20250305	175600	41649050	5370	5370	5370	5370	0
171	20250305	175500	41649050	5370	5370	5370	5370	0
172	20250305	175400	41649050	5370	5370	5370	5370	0
173	20250305	175300	41649050	5370	5370	5370	5370	0
174	20250305	175200	41649050	5370	5370	5370	5370	0
175	20250305	175100	41649050	5370	5370	5370	5370	0
176	20250305	175000	41649050	5370	5370	5370	5370	0
177	20250305	174900	41649050	5370	5370	5370	5370	0
178	20250305	174800	41649050	5370	5370	5370	5370	0
179	20250305	174700	41649050	5370	5370	5370	5370	0
180	20250305	174600	41649050	5370	5370	5370	5370	0
181	20250305	174500	41649050	5370	5370	5370	5370	0
182	20250305	174400	41649050	5370	5370	5370	5370	296
183	20250305	174300	41649050	5370	5370	5370	5370	0
184	20250305	174200	41649050	5370	5370	5370	5370	0
185	20250305	174100	41649050	5370	5370	5370	5370	0
186	20250305	174000	41649050	5370	5370	5370	5370	0
187	20250305	173900	41649050	5370	5370	5370	5370	0
188	20250305	173800	41649050	5370	5370	5370	5370	0
189	20250305	173700	41649050	5370	5370	5370	5370	0
190	20250305	173600	41649050	5370	5370	5370	5370	0
191	20250305	173500	41649050	5370	5370	5370	5370	0
192	20250305	173400	41649050	5370	5370	5370	5370	0
193	20250305	173300	41649050	5370	5370	5370	5370	0
194	20250305	173200	41649050	5370	5370	5370	5370	0
195	20250305	173100	41649050	5370	5370	5370	5370	0
196	20250305	173000	41649050	5370	5370	5370	5370	0
197	20250305	172900	41649050	5370	5370	5370	5370	0
198	20250305	172800	41649050	5370	5370	5370	5370	0
199	20250305	172700	41649050	5370	5370	5370	5370	0
200	20250305	172600	41649050	5370	5370	5370	5370	0
201	20250305	172500	41649050	5370	5370	5370	5370	0
202	20250305	172400	41649050	5370	5370	5370	5370	0
203	20250305	172300	41649050	5370	5370	5370	5370	0
204	20250305	172200	41649050	5370	5370	5370	5370	0
205	20250305	172100	41649050	5370	5370	5370	5370	0
206	20250305	172000	41649050	5370	5370	5370	5370	0
207	20250305	171900	41649050	5370	5370	5370	5370	0
208	20250305	171800	41649050	5370	5370	5370	5370	0
209	20250305	171700	41649050	5370	5370	5370	5370	0
210	20250305	171600	41649050	5370	5370	5370	5370	0
211	20250305	171500	41649050	5370	5370	5370	5370	0
212	20250305	171400	41649050	5370	5370	5370	5370	296
213	20250305	171300	41649050	5370	5370	5370	5370	0
214	20250305	171200	41649050	5370	5370	5370	5370	0
215	20250305	171100	41649050	5370	5370	5370	5370	0
216	20250305	171000	41649050	5370	5370	5370	5370	0
217	20250305	170900	41649050	5370	5370	5370	5370	0
218	20250305	170800	41649050	5370	5370	5370	5370	0
219	20250305	170700	41649050	5370	5370	5370	5370	0
220	20250305	170600	41649050	5370	5370	5370	5370	0
221	20250305	170500	41649050	5370	5370	5370	5370	0
222	20250305	170400	41649050	5370	5370	5370	5370	0
223	20250305	170300	41649050	5370	5370	5370	5370	0
224	20250305	170200	41649050	5370	5370	5370	5370	0
225	20250305	170100	41649050	5370	5370	5370	5370	0
226	20250305	170000	41649050	5370	5370	5370	5370	0
227	20250305	165900	41649050	5370	5370	5370	5370	0
228	20250305	165800	41649050	5370	5370	5370	5370	0
229	20250305	165700	41649050	5370	5370	5370	5370	0
230	20250305	165600	41649050	5370	5370	5370	5370	0
231	20250305	165500	41649050	5370	5370	5370	5370	0
232	20250305	165400	41649050	5370	5370	5370	5370	0
233	20250305	165300	41649050	5370	5370	5370	5370	0
234	20250305	165200	41649050	5370	5370	5370	5370	0
235	20250305	165100	41649050	5370	5370	5370	5370	0
236	20250305	165000	41649050	5370	5370	5370	5370	0
237	20250305	164900	41649050	5370	5370	5370	5370	0
238	20250305	164800	41649050	5370	5370	5370	5370	0
239	20250305	164700	41649050	5370	5370	5370	5370	0
240	20250305	164600	41649050	5370	5370	5370	5370	0
241	20250305	164500	41649050	5370	5370	5370	5370	0
242	20250305	164400	41649050	5370	5370	5370	5370	296
243	20250305	164300	41649050	5370	5370	5370	5370	0
244	20250305	164200	41649050	5370	5370	5370	5370	0
245	20250305	164100	41649050	5370	5370	5370	5370	0
246	20250305	164000	41649050	5370	5370	5370	5370	0
247	20250305	163900	41649050	5370	5370	5370	5370	0
248	20250305	163800	41649050	5370	5370	5370	5370	0
249	20250305	163700	41649050	5370	5370	5370	5370	0
250	20250305	163600	41649050	5370	5370	5370	5370	0
251	20250305	163500	41649050	5370	5370	5370	5370	0
252	20250305	163400	41649050	5370	5370	5370	5370	0
253	20250305	163300	41649050	5370	5370	5370	5370	0
254	20250305	163200	41649050	5370	5370	5370	5370	0
255	20250305	163100	41649050	5370	5370	5370	5370	0
256	20250305	163000	41649050	5370	5370	5370	5370	0
257	20250305	162900	41649050	5370	5370	5370	5370	0
258	20250305	162800	41649050	5370	5370	5370	5370	0
259	20250305	162700	41649050	5370	5370	5370	5370	0
260	20250305	162600	41649050	5370	5370	5370	5370	0
261	20250305	162500	41649050	5370	5370	5370	5370	0
262	20250305	162400	41649050	5370	5370	5370	5370	0
263	20250305	162300	41649050	5370	5370	5370	5370	0
264	20250305	162200	41649050	5370	5370	5370	5370	0
265	20250305	162100	41649050	5370	5370	5370	5370	0
266	20250305	162000	41649050	5370	5370	5370	5370	0
267	20250305	161900	41649050	5370	5370	5370	5370	0
268	20250305	161800	41649050	5370	5370	5370	5370	0
269	20250305	161700	41649050	5370	5370	5370	5370	0
270	20250305	161600	41649050	5370	5370	5370	5370	0
271	20250305	161500	41649050	5370	5370	5370	5370	0
272	20250305	161400	41649050	5370	5370	5370	5370	296
273	20250305	161300	41649050	5370	5370	5370	5370	0
274	20250305	161200	41649050	5370	5370	5370	5370	0
275	20250305	161100	41649050	5370	5370	5370	5370	0
276	20250305	161000	41649050	5370	5370	5370	5370	0
277	20250305	160900	41649050	5370	5370	5370	5370	0
278	20250305	160800	41649050	5370	5370	5370	5370	0
279	20250305	160700	41649050	5370	5370	5370	5370	0
280	20250305	160600	41649050	5370	5370	5370	5370	0
281	20250305	160500	41649050	5370	5370	5370	5370	0
282	20250305	160400	41649050	5370	5370	5370	5370	0
283	20250305	160300	41649050	5370	5370	5370	5370	0
284	20250305	160200	41649050	5370	5370	5370	5370	0
285	20250305	160100	41649050	5370	5370	5370	5370	0
286	20250305	160000	41649050	5370	5370	5370	5370	0
287	20250305	155900	41649050	5370	5370	5370	5370	0
288	20250305	155800	41649050	5370	5370	5370	5370	0
289	20250305	155700	41649050	5370	5370	5370	5370	0
290	20250305	155600	41649050	5370	5370	5370	5370	0
291	20250305	155500	41649050	5370	5370	5370	5370	0
292	20250305	155400	41649050	5370	5370	5370	5370	0
293	20250305	155300	41649050	5370	5370	5370	5370	0
294	20250305	155200	41649050	5370	5370	5370	5370	0
295	20250305	155100	41649050	5370	5370	5370	5370	0
296	20250305	155000	41649050	5370	5370	5370	5370	0
297	20250305	154900	41649050	5370	5370	5370	5370	0
298	20250305	154800	41649050	5370	5370	5370	5370	0
299	20250305	154700	41649050	5370	5370	5370	5370	0
300	20250305	154600	41649050	5370	5370	5370	5370	0
301	20250305	154500	41649050	5370	5370	5370	5370	0
302	20250305	154400	41649050	5370	5370	5370	5370	296
303	20250305	154300	41649050	5370	5370	5370	5370	0
304	20250305	154200	41649050	5370	5370	5370	5370	0
305	20250305	154100	41649050	5370	5370	5370	5370	0
306	20250305	154000	41649050	5370	5370	5370	5370	0
307	20250305	153900	41649050	5370	5370	5370	5370	0
308	20250305	153800	41649050	5370	5370	5370	5370	0
309	20250305	153700	41649050	5370	5370	5370	5370	0
310	20250305	153600	41649050	5370	5370	5370	5370	0
311	20250305	153500	41649050	5370	5370	5370	5370	0
312	20250305	153400	41649050	5370	5370	5370	5370	0
313	20250305	153300	41649050	5370	5370	5370	5370	0
314	20250305	153200	41649050	5370	5370	5370	5370	0
315	20250305	153100	41649050	5370	5370	5370	5370	0
316	20250305	153000	41649050	5370	5370	5370	5370	296
317	20250305	152900	40059530	5380	5380	5380	5380	0
318	20250305	152800	40059530	5380	5380	5380	5380	0
319	20250305	152700	40059530	5380	5380	5380	5380	0
320	20250305	152600	40059530	5380	5380	5380	5380	0
321	20250305	152500	40059530	5380	5380	5380	5380	0
322	20250305	152400	40059530	5380	5380	5380	5380	0
323	20250305	152300	40059530	5380	5380	5380	5380	0
324	20250305	152200	40059530	5380	5380	5380	5380	0
325	20250305	152100	40059530	5380	5380	5380	5380	0
326	20250305	152000	40059530	5380	5380	5380	5380	0
327	20250305	151900	40059530	5380	5380	5380	5380	2
328	20250305	151800	40048770	5360	5360	5360	5360	0
329	20250305	151700	40048770	5360	5360	5360	5360	9
330	20250305	151600	40000530	5360	5370	5370	5360	20
331	20250305	151500	39893290	5380	5380	5380	5380	0
332	20250305	151400	39893290	5380	5380	5380	5380	1
333	20250305	151300	39887910	5360	5370	5370	5360	623
334	20250305	151200	36542450	5370	5370	5370	5370	10
335	20250305	151100	36488750	5370	5370	5370	5370	4
336	20250305	151000	36467270	5370	5370	5370	5370	9
337	20250305	150900	36418940	5370	5370	5370	5370	5
338	20250305	150800	36392090	5370	5370	5370	5370	4
339	20250305	150700	36370610	5370	5370	5370	5370	12
340	20250305	150600	36306170	5370	5370	5370	5370	10
341	20250305	150500	36252470	5370	5370	5370	5370	0
342	20250305	150400	36252470	5370	5370	5370	5370	5
343	20250305	150300	36225620	5400	5400	5400	5400	0
344	20250305	150200	36225620	5400	5400	5400	5400	3
345	20250305	150100	36209420	5420	5360	5420	5360	38
346	20250305	150000	36004830	5370	5370	5370	5370	29
347	20250305	145900	35849100	5370	5370	5370	5360	25
348	20250305	145800	35714890	5370	5370	5370	5360	14
349	20250305	145700	35639760	5370	5370	5370	5370	905
350	20250305	145600	30779910	5380	5380	5380	5380	3
351	20250305	145500	30763770	5370	5370	5370	5370	5
352	20250305	145400	30736920	5370	5370	5370	5370	10
353	20250305	145300	30683220	5400	5400	5400	5400	0
354	20250305	145200	30683220	5400	5360	5400	5360	10
355	20250305	145100	30629420	5420	5370	5420	5370	124
356	20250305	145000	29962760	5410	5360	5410	5360	102
357	20250305	144900	29415990	5360	5370	5380	5360	143
358	20250305	144800	28648850	5370	5370	5380	5370	110
359	20250305	144700	28058100	5380	5380	5380	5380	0
360	20250305	144600	28058100	5380	5370	5380	5370	9
361	20250305	144500	28009730	5380	5380	5380	5370	15
362	20250305	144400	27929080	5380	5380	5380	5380	4
363	20250305	144300	27907560	5380	5380	5380	5380	0
364	20250305	144200	27907560	5380	5380	5390	5380	25
365	20250305	144100	27773010	5380	5380	5380	5380	0
366	20250305	144000	27773010	5380	5380	5380	5380	0
367	20250305	143900	27773010	5380	5380	5380	5380	9
368	20250305	143800	27724590	5410	5410	5410	5410	0
369	20250305	143700	27724590	5410	5410	5410	5410	0
370	20250305	143600	27724590	5410	5380	5410	5370	20
371	20250305	143500	27617070	5380	5380	5380	5380	1
372	20250305	143400	27611690	5380	5390	5390	5380	9
373	20250305	143300	27563220	5390	5390	5390	5390	1
374	20250305	143200	27557830	5420	5420	5420	5420	0
375	20250305	143100	27557830	5420	5390	5420	5390	7
376	20250305	143000	27520040	5390	5380	5390	5380	29
377	20250305	142900	27363890	5390	5390	5390	5390	0
378	20250305	142800	27363890	5390	5390	5390	5390	1
379	20250305	142700	27358500	5380	5380	5380	5380	13
380	20250305	142600	27288560	5380	5380	5380	5380	13
381	20250305	142500	27218620	5380	5380	5380	5380	4
382	20250305	142400	27197100	5380	5380	5380	5380	11
383	20250305	142300	27137920	5380	5380	5380	5380	10
384	20250305	142200	27084120	5380	5380	5380	5380	4
385	20250305	142100	27062600	5380	5380	5380	5380	9
386	20250305	142000	27014180	5380	5380	5380	5380	10
387	20250305	141900	26960380	5380	5380	5380	5380	0
388	20250305	141800	26960380	5380	5380	5380	5380	6
389	20250305	141700	26928100	5380	5380	5380	5380	10
390	20250305	141600	26874300	5380	5380	5380	5380	0
391	20250305	141500	26874300	5380	5380	5380	5380	5
392	20250305	141400	26847400	5420	5390	5420	5390	18
393	20250305	141300	26750240	5370	5370	5370	5370	0
394	20250305	141200	26750240	5370	5370	5370	5370	5
395	20250305	141100	26723390	5390	5390	5390	5390	5
396	20250305	141000	26696440	5390	5390	5390	5390	13
397	20250305	140900	26626370	5370	5370	5370	5370	0
398	20250305	140800	26626370	5370	5370	5380	5370	18
399	20250305	140700	26529630	5370	5370	5370	5370	0
400	20250305	140600	26529630	5370	5370	5370	5370	0
401	20250305	140500	26529630	5370	5370	5390	5370	18
402	20250305	140400	26432860	5390	5390	5390	5390	1
403	20250305	140300	26427470	5380	5380	5380	5380	4
404	20250305	140200	26405950	5370	5370	5380	5370	15
405	20250305	140100	26325350	5390	5390	5390	5390	0
406	20250305	140000	26325350	5390	5390	5390	5390	3
407	20250305	135900	26309180	5370	5380	5380	5370	11
408	20250305	135800	26250050	5390	5390	5390	5390	6
409	20250305	135700	26217710	5400	5390	5400	5390	9
410	20250305	135600	26169150	5380	5380	5380	5370	16
411	20250305	135500	26083120	5400	5400	5400	5400	1
412	20250305	135400	26077720	5370	5370	5370	5370	0
413	20250305	135300	26077720	5370	5370	5370	5370	6
414	20250305	135200	26045500	5420	5380	5420	5380	18
415	20250305	135100	25948360	5370	5370	5370	5370	0
416	20250305	135000	25948360	5370	5380	5380	5370	19
417	20250305	134900	25846190	5370	5370	5370	5370	10
418	20250305	134800	25792490	5370	5370	5370	5370	4
419	20250305	134700	25771010	5370	5370	5370	5370	11
420	20250305	134600	25711940	5370	5370	5370	5370	15
421	20250305	134500	25631390	5370	5370	5370	5370	0
422	20250305	134400	25631390	5370	5370	5370	5370	9
423	20250305	134300	25583060	5390	5390	5390	5390	0
424	20250305	134200	25583060	5390	5390	5390	5390	1
425	20250305	134100	25577670	5370	5370	5370	5370	5
426	20250305	134000	25550820	5410	5410	5410	5410	0
427	20250305	133900	25550820	5410	5390	5410	5390	10
428	20250305	133800	25496900	5370	5370	5370	5370	5
429	20250305	133700	25470050	5420	5390	5420	5390	5
430	20250305	133600	25443070	5380	5380	5380	5380	10
431	20250305	133500	25389270	5370	5370	5370	5370	0
432	20250305	133400	25389270	5370	5370	5380	5370	18
433	20250305	133300	25292520	5380	5380	5380	5380	0
434	20250305	133200	25292520	5380	5380	5380	5380	0
435	20250305	133100	25292520	5380	5380	5380	5370	19
436	20250305	133000	25190350	5380	5380	5380	5380	5
437	20250305	132900	25163450	5370	5370	5370	5370	4
438	20250305	132800	25141970	5370	5370	5370	5370	12
439	20250305	132700	25077530	5380	5370	5380	5370	13
440	20250305	132600	25007630	5380	5380	5380	5380	2
441	20250305	132500	24996870	5370	5370	5370	5370	10
442	20250305	132400	24943170	5370	5370	5370	5370	0
443	20250305	132300	24943170	5370	5370	5370	5370	0
444	20250305	132200	24943170	5370	5370	5390	5370	11
445	20250305	132100	24884000	5390	5390	5390	5390	7
446	20250305	132000	24846270	5380	5380	5380	5380	0
447	20250305	131900	24846270	5380	5390	5390	5380	11
448	20250305	131800	24787020	5390	5390	5390	5390	5
449	20250305	131700	24760070	5390	5390	5390	5390	10
450	20250305	131600	24706170	5380	5380	5380	5380	5
451	20250305	131500	24679270	5380	5380	5380	5380	25
452	20250305	131400	24544770	5370	5370	5370	5370	4
453	20250305	131300	24523290	5370	5370	5370	5370	9
454	20250305	131200	24474960	5380	5380	5380	5380	2
455	20250305	131100	24464200	5380	5380	5380	5380	0
456	20250305	131000	24464200	5380	5380	5380	5380	9
457	20250305	130900	24415780	5380	5380	5380	5380	5
458	20250305	130800	24388880	5380	5380	5380	5380	0
459	20250305	130700	24388880	5380	5380	5380	5380	5
460	20250305	130600	24361980	5380	5380	5380	5380	5
461	20250305	130500	24335080	5380	5380	5380	5370	214
462	20250305	130400	23183800	5380	5380	5380	5380	6
463	20250305	130300	23151520	5380	5380	5380	5380	11
464	20250305	130200	23092340	5380	5380	5380	5380	4
465	20250305	130100	23070820	5380	5380	5380	5380	0
466	20250305	130000	23070820	5380	5380	5380	5380	19
467	20250305	125900	22968600	5380	5380	5380	5380	0
468	20250305	125800	22968600	5380	5380	5380	5380	4
469	20250305	125700	22947080	5380	5390	5390	5380	14
470	20250305	125600	22871670	5390	5390	5390	5390	3
471	20250305	125500	22855500	5390	5390	5390	5390	1
472	20250305	125400	22850110	5390	5380	5390	5380	18
473	20250305	125300	22753230	5380	5380	5380	5380	0
474	20250305	125200	22753230	5380	5390	5390	5380	24
475	20250305	125100	22624070	5380	5380	5380	5380	16
476	20250305	125000	22537990	5380	5380	5380	5380	0
477	20250305	124900	22537990	5380	5380	5380	5380	0
478	20250305	124800	22537990	5380	5380	5390	5380	20
479	20250305	124700	22430340	5380	5380	5380	5380	2
480	20250305	124600	22419580	5390	5390	5390	5390	6
481	20250305	124500	22387240	5380	5380	5380	5380	15
482	20250305	124400	22306540	5390	5390	5390	5390	0
483	20250305	124300	22306540	5390	5390	5390	5390	8
484	20250305	124200	22263420	5380	5380	5380	5380	5
485	20250305	124100	22236520	5390	5380	5390	5380	14
486	20250305	124000	22161110	5380	5380	5380	5380	0
487	20250305	123900	22161110	5380	5380	5380	5380	6
488	20250305	123800	22128830	5410	5410	5410	5410	0
489	20250305	123700	22128830	5410	5390	5410	5390	10
490	20250305	123600	22074830	5380	5390	5400	5380	18
491	20250305	123500	21977790	5400	5400	5400	5400	1
492	20250305	123400	21972390	5390	5390	5390	5390	1
493	20250305	123300	21967000	5380	5380	5390	5380	14
494	20250305	123200	21891630	5400	5390	5400	5390	10
495	20250305	123100	21837670	5380	5380	5380	5380	4
496	20250305	123000	21816150	5380	5380	5380	5380	5
497	20250305	122900	21789250	5400	5400	5400	5400	0
498	20250305	122800	21789250	5400	5380	5400	5380	17
499	20250305	122700	21697670	5370	5370	5370	5370	0
500	20250305	122600	21697670	5370	5370	5370	5370	16
501	20250305	122500	21611750	5360	5360	5360	5360	0
502	20250305	122400	21611750	5360	5380	5380	5360	130
503	20250305	122300	20913760	5380	5380	5380	5380	10
504	20250305	122200	20859960	5380	5380	5380	5380	0
505	20250305	122100	20859960	5380	5380	5380	5370	20
506	20250305	122000	20752400	5370	5370	5370	5370	16
507	20250305	121900	20666480	5370	5370	5370	5370	4
508	20250305	121800	20645000	5370	5370	5370	5370	0
509	20250305	121700	20645000	5370	5370	5370	5370	15
510	20250305	121600	20564450	5370	5370	5370	5370	4
511	20250305	121500	20542970	5370	5370	5370	5370	0
512	20250305	121400	20542970	5370	5370	5370	5370	22
513	20250305	121300	20424830	5370	5370	5370	5370	0
514	20250305	121200	20424830	5370	5370	5370	5370	5
515	20250305	121100	20397980	5370	5370	5370	5370	14
516	20250305	121000	20322800	5370	5370	5370	5370	0
517	20250305	120900	20322800	5370	5370	5370	5370	4
518	20250305	120800	20301320	5370	5370	5370	5370	11
519	20250305	120700	20242250	5370	5370	5370	5370	15
520	20250305	120600	20161700	5380	5380	5380	5380	0
521	20250305	120500	20161700	5380	5380	5380	5380	7
522	20250305	120400	20124040	5380	5380	5380	5380	9
523	20250305	120300	20075620	5380	5380	5380	5380	0
524	20250305	120200	20075620	5380	5390	5390	5380	14
525	20250305	120100	20000250	5380	5380	5380	5380	35
526	20250305	120000	19811950	5380	5380	5380	5380	0
527	20250305	115900	19811950	5380	5380	5380	5380	5
528	20250305	115800	19785050	5420	5420	5420	5420	0
529	20250305	115700	19785050	5420	5420	5420	5420	0
530	20250305	115600	19785050	5420	5390	5420	5390	47
531	20250305	115500	19530460	5380	5370	5380	5370	21
532	20250305	115400	19417520	5370	5370	5370	5370	0
533	20250305	115300	19417520	5370	5370	5370	5370	0
534	20250305	115200	19417520	5370	5370	5370	5370	18
535	20250305	115100	19320860	5370	5370	5370	5370	0
536	20250305	115000	19320860	5370	5370	5370	5370	4
537	20250305	114900	19299380	5370	5370	5380	5370	35
538	20250305	114800	19111240	5370	5370	5370	5370	0
539	20250305	114700	19111240	5370	5370	5370	5370	4
540	20250305	114600	19089760	5370	5370	5370	5370	21
541	20250305	114500	18976990	5370	5370	5370	5370	4
542	20250305	114400	18955510	5370	5370	5370	5370	0
543	20250305	114300	18955510	5370	5370	5370	5370	16
544	20250305	114200	18869590	5380	5380	5380	5380	9
545	20250305	114100	18821170	5380	5380	5380	5380	0
546	20250305	114000	18821170	5380	5380	5380	5380	5
547	20250305	113900	18794270	5410	5410	5410	5410	1
548	20250305	113800	18788860	5420	5420	5420	5420	0
549	20250305	113700	18788860	5420	5380	5420	5380	6
550	20250305	113600	18756540	5430	5400	5430	5400	18
551	20250305	113500	18659080	5380	5380	5380	5380	0
552	20250305	113400	18659080	5380	5380	5380	5380	5
553	20250305	113300	18632180	5430	5430	5430	5430	0
554	20250305	113200	18632180	5430	5430	5430	5430	0
555	20250305	113100	18632180	5430	5370	5430	5370	38
556	20250305	113000	18427440	5380	5380	5380	5380	0
557	20250305	112900	18427440	5380	5380	5380	5380	0
558	20250305	112800	18427440	5380	5390	5390	5380	1306
559	20250305	112700	11400420	5390	5390	5390	5390	6
560	20250305	112600	11368080	5390	5390	5390	5390	4
561	20250305	112500	11346520	5390	5390	5390	5390	12
562	20250305	112400	11281840	5390	5390	5390	5390	5
563	20250305	112300	11254890	5390	5390	5390	5390	4
564	20250305	112200	11233330	5390	5390	5390	5390	5
565	20250305	112100	11206380	5390	5390	5390	5390	13
566	20250305	112000	11136310	5390	5390	5390	5390	0
567	20250305	111900	11136310	5390	5390	5390	5390	0
568	20250305	111800	11136310	5390	5390	5390	5390	19
569	20250305	111700	11033900	5390	5390	5390	5390	0
570	20250305	111600	11033900	5390	5390	5390	5390	4
571	20250305	111500	11012340	5390	5400	5400	5390	13
572	20250305	111400	10942190	5400	5400	5400	5400	0
573	20250305	111300	10942190	5400	5400	5400	5400	4
574	20250305	111200	10920590	5400	5400	5400	5400	16
575	20250305	111100	10834190	5400	5400	5400	5400	5
576	20250305	111000	10807190	5400	5400	5400	5400	0
577	20250305	110900	10807190	5400	5400	5400	5400	11
578	20250305	110800	10747790	5400	5400	5400	5400	0
579	20250305	110700	10747790	5400	5400	5400	5400	6
580	20250305	110600	10715390	5390	5390	5390	5390	15
581	20250305	110500	10634540	5400	5400	5400	5400	8
582	20250305	110400	10591340	5390	5390	5390	5390	4
583	20250305	110300	10569780	5390	5390	5390	5390	14
584	20250305	110200	10494320	5390	5390	5390	5390	0
585	20250305	110100	10494320	5390	5390	5390	5390	4
586	20250305	110000	10472760	5390	5390	5390	5390	16
587	20250305	105900	10386520	5400	5400	5400	5400	0
588	20250305	105800	10386520	5400	5400	5400	5400	0
589	20250305	105700	10386520	5400	5400	5400	5400	17
590	20250305	105600	10294720	5400	5400	5400	5400	4
591	20250305	105500	10273120	5400	5400	5400	5400	0
592	20250305	105400	10273120	5400	5400	5400	5400	15
593	20250305	105300	10192120	5400	5400	5400	5400	5
594	20250305	105200	10165120	5400	5400	5400	5400	34
595	20250305	105100	9981520	5400	5400	5400	5400	9
596	20250305	105000	9932920	5410	5410	5410	5410	16
597	20250305	104900	9846360	5400	5400	5400	5400	4
598	20250305	104800	9824760	5400	5400	5400	5400	5
599	20250305	104700	9797760	5400	5400	5400	5400	20
600	20250305	104600	9689760	5400	5400	5400	5400	0
601	20250305	104500	9689760	5400	5400	5400	5400	0
602	20250305	104400	9689760	5400	5410	5410	5400	15
603	20250305	104300	9608750	5400	5400	5400	5400	0
604	20250305	104200	9608750	5400	5400	5400	5400	4
605	20250305	104100	9587150	5400	5400	5410	5400	14
606	20250305	104000	9511540	5400	5400	5400	5400	5
607	20250305	103900	9484540	5400	5400	5400	5400	0
608	20250305	103800	9484540	5400	5400	5400	5400	9
609	20250305	103700	9435940	5410	5410	5410	5410	4
610	20250305	103600	9414300	5410	5400	5410	5400	2
611	20250305	103500	9403490	5400	5410	5410	5400	14
612	20250305	103400	9327870	5410	5410	5410	5410	0
613	20250305	103300	9327870	5410	5410	5410	5410	6
614	20250305	103200	9295410	5400	5400	5400	5400	171
615	20250305	103100	8372010	5410	5410	5410	5410	0
616	20250305	103000	8372010	5410	5410	5410	5410	4
617	20250305	102900	8350370	5410	5400	5410	5400	16
618	20250305	102800	8263920	5410	5410	5410	5410	4
619	20250305	102700	8242280	5410	5410	5410	5410	0
620	20250305	102600	8242280	5410	5410	5410	5400	18
621	20250305	102500	8144970	5410	5410	5410	5410	4
622	20250305	102400	8123330	5410	5410	5410	5410	0
623	20250305	102300	8123330	5410	5400	5410	5400	14
624	20250305	102200	8047690	5420	5420	5420	5420	0
625	20250305	102100	8047690	5420	5420	5420	5420	0
626	20250305	102000	8047690	5420	5420	5420	5420	31
627	20250305	101900	7879670	5420	5420	5420	5420	0
628	20250305	101800	7879670	5420	5390	5420	5390	10
629	20250305	101700	7825590	5390	5390	5390	5390	10
630	20250305	101600	7771690	5430	5420	5430	5420	7
631	20250305	101500	7733720	5390	5390	5390	5390	4
632	20250305	101400	7712160	5430	5430	5430	5430	26
633	20250305	101300	7570980	5430	5430	5430	5430	9
634	20250305	101200	7522110	5430	5430	5430	5430	0
635	20250305	101100	7522110	5430	5430	5430	5430	0
636	20250305	101000	7522110	5430	5430	5430	5430	21
637	20250305	100900	7408080	5430	5430	5430	5430	15
638	20250305	100800	7326630	5430	5430	5430	5430	6
639	20250305	100700	7294050	5430	5430	5430	5430	0
640	20250305	100600	7294050	5430	5430	5430	5430	7
641	20250305	100500	7256040	5440	5430	5440	5430	12
642	20250305	100400	7190870	5430	5380	5430	5380	111
643	20250305	100300	6588440	5430	5420	5430	5420	168
644	20250305	100200	5677770	5420	5420	5420	5420	18
645	20250305	100100	5580210	5420	5420	5420	5420	0
646	20250305	100000	5580210	5420	5420	5420	5420	7
647	20250305	095900	5542270	5420	5420	5420	5420	11
648	20250305	095800	5482650	5420	5420	5420	5420	6
649	20250305	095700	5450130	5420	5420	5420	5420	0
650	20250305	095600	5450130	5420	5420	5420	5420	7
651	20250305	095500	5412190	5420	5420	5420	5420	17
652	20250305	095400	5320050	5420	5420	5420	5420	0
653	20250305	095300	5320050	5420	5420	5420	5420	17
654	20250305	095200	5227910	5430	5430	5430	5430	0
655	20250305	095100	5227910	5430	5400	5430	5400	25
656	20250305	095000	5092480	5400	5400	5400	5400	8
657	20250305	094900	5049280	5400	5420	5430	5400	24
658	20250305	094800	4919190	5400	5400	5400	5400	15
659	20250305	094700	4838190	5400	5400	5400	5400	6
660	20250305	094600	4805790	5430	5430	5430	5430	1
661	20250305	094500	4800360	5400	5410	5410	5390	51
662	20250305	094400	4525010	5390	5390	5390	5390	0
663	20250305	094300	4525010	5390	5390	5390	5390	9
664	20250305	094200	4476500	5390	5390	5390	5390	0
665	20250305	094100	4476500	5390	5390	5390	5390	6
666	20250305	094000	4444160	5390	5390	5390	5390	0
667	20250305	093900	4444160	5390	5390	5390	5390	7
668	20250305	093800	4406430	5390	5390	5390	5390	6
669	20250305	093700	4374090	5390	5390	5390	5390	0
670	20250305	093600	4374090	5390	5390	5390	5390	7
671	20250305	093500	4336360	5440	5440	5440	5440	0
672	20250305	093400	4336360	5440	5390	5440	5390	8
673	20250305	093300	4293140	5450	5450	5450	5450	0
674	20250305	093200	4293140	5450	5400	5450	5400	24
675	20250305	093100	4162910	5450	5450	5450	5450	0
676	20250305	093000	4162910	5450	5390	5450	5390	39
677	20250305	092900	3952150	5390	5390	5390	5390	85
678	20250305	092800	3494000	5390	5390	5390	5390	6
679	20250305	092700	3461660	5390	5390	5390	5390	0
680	20250305	092600	3461660	5390	5390	5390	5390	6
681	20250305	092500	3429320	5400	5400	5400	5400	0
682	20250305	092400	3429320	5400	5400	5400	5400	17
683	20250305	092300	3337520	5400	5400	5400	5400	0
684	20250305	092200	3337520	5400	5410	5420	5400	412
685	20250305	092100	1111280	5410	5410	5410	5410	0
686	20250305	092000	1111280	5410	5410	5410	5410	6
687	20250305	091900	1078820	5410	5410	5410	5410	18
688	20250305	091800	981440	5410	5410	5410	5410	3
689	20250305	091700	965210	5410	5410	5410	5410	6
690	20250305	091600	932750	5410	5410	5410	5410	11
691	20250305	091500	873240	5420	5420	5420	5420	4
692	20250305	091400	851560	5420	5420	5420	5420	4
693	20250305	091300	829880	5420	5420	5420	5420	6
694	20250305	091200	797360	5430	5430	5430	5430	13
695	20250305	091100	726770	5420	5420	5420	5420	6
696	20250305	091000	694250	5420	5420	5420	5420	0
697	20250305	090900	694250	5420	5420	5420	5420	7
698	20250305	090800	656310	5420	5420	5420	5420	0
699	20250305	090700	656310	5420	5420	5420	5420	6
700	20250305	090600	623790	5420	5420	5420	5420	0
701	20250305	090500	623790	5420	5420	5420	5420	6
702	20250305	090400	591270	5430	5430	5430	5430	16
703	20250305	090300	504390	5430	5460	5460	5430	2
704	20250305	090200	493500	5410	5410	5410	5410	6
705	20250305	090100	461040	5460	5460	5460	5460	0
706	20250305	090000	461040	5460	5400	5460	5400	85