KissMeData/014580/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190100	383127161	4635	4635	4635	4635	185
3	20250305	190000	383127161	4635	4635	4635	4635	0
4	20250305	185900	383127161	4635	4635	4635	4635	0
5	20250305	185800	383127161	4635	4635	4635	4635	0
6	20250305	185700	383127161	4635	4635	4635	4635	0
7	20250305	185600	383127161	4635	4635	4635	4635	0
8	20250305	185500	383127161	4635	4635	4635	4635	0
9	20250305	185400	383127161	4635	4635	4635	4635	0
10	20250305	185300	383127161	4635	4635	4635	4635	0
11	20250305	185200	383127161	4635	4635	4635	4635	0
12	20250305	185100	383127161	4635	4635	4635	4635	0
13	20250305	185000	383127161	4635	4635	4635	4635	0
14	20250305	184900	383127161	4635	4635	4635	4635	0
15	20250305	184800	383127161	4635	4635	4635	4635	0
16	20250305	184700	383127161	4635	4635	4635	4635	0
17	20250305	184600	383127161	4635	4635	4635	4635	0
18	20250305	184500	383127161	4635	4635	4635	4635	0
19	20250305	184400	383127161	4635	4635	4635	4635	0
20	20250305	184300	383127161	4635	4635	4635	4635	0
21	20250305	184200	383127161	4635	4635	4635	4635	0
22	20250305	184100	383127161	4635	4635	4635	4635	0
23	20250305	184000	383127161	4635	4635	4635	4635	0
24	20250305	183900	383127161	4635	4635	4635	4635	0
25	20250305	183800	383127161	4635	4635	4635	4635	0
26	20250305	183700	383127161	4635	4635	4635	4635	0
27	20250305	183600	383127161	4635	4635	4635	4635	0
28	20250305	183500	383127161	4635	4635	4635	4635	0
29	20250305	183400	383127161	4635	4635	4635	4635	0
30	20250305	183300	383127161	4635	4635	4635	4635	0
31	20250305	183200	383127161	4635	4635	4635	4635	0
32	20250305	183100	383127161	4635	4635	4635	4635	185
33	20250305	183000	383127161	4635	4635	4635	4635	0
34	20250305	182900	383127161	4635	4635	4635	4635	0
35	20250305	182800	383127161	4635	4635	4635	4635	0
36	20250305	182700	383127161	4635	4635	4635	4635	0
37	20250305	182600	383127161	4635	4635	4635	4635	0
38	20250305	182500	383127161	4635	4635	4635	4635	0
39	20250305	182400	383127161	4635	4635	4635	4635	0
40	20250305	182300	383127161	4635	4635	4635	4635	0
41	20250305	182200	383127161	4635	4635	4635	4635	0
42	20250305	182100	383127161	4635	4635	4635	4635	0
43	20250305	182000	383127161	4635	4635	4635	4635	0
44	20250305	181900	383127161	4635	4635	4635	4635	0
45	20250305	181800	383127161	4635	4635	4635	4635	0
46	20250305	181700	383127161	4635	4635	4635	4635	0
47	20250305	181600	383127161	4635	4635	4635	4635	0
48	20250305	181500	383127161	4635	4635	4635	4635	0
49	20250305	181400	383127161	4635	4635	4635	4635	0
50	20250305	181300	383127161	4635	4635	4635	4635	0
51	20250305	181200	383127161	4635	4635	4635	4635	0
52	20250305	181100	383127161	4635	4635	4635	4635	0
53	20250305	181000	383127161	4635	4635	4635	4635	0
54	20250305	180900	383127161	4635	4635	4635	4635	0
55	20250305	180800	383127161	4635	4635	4635	4635	0
56	20250305	180700	383127161	4635	4635	4635	4635	0
57	20250305	180600	383127161	4635	4635	4635	4635	0
58	20250305	180500	383127161	4635	4635	4635	4635	0
59	20250305	180400	383127161	4635	4635	4635	4635	0
60	20250305	180300	383127161	4635	4635	4635	4635	0
61	20250305	180200	383127161	4635	4635	4635	4635	0
62	20250305	180100	383127161	4635	4635	4635	4635	185
63	20250305	180000	383127161	4635	4635	4635	4635	0
64	20250305	175900	383127161	4635	4635	4635	4635	0
65	20250305	175800	383127161	4635	4635	4635	4635	0
66	20250305	175700	383127161	4635	4635	4635	4635	0
67	20250305	175600	383127161	4635	4635	4635	4635	0
68	20250305	175500	383127161	4635	4635	4635	4635	0
69	20250305	175400	383127161	4635	4635	4635	4635	0
70	20250305	175300	383127161	4635	4635	4635	4635	0
71	20250305	175200	383127161	4635	4635	4635	4635	0
72	20250305	175100	383127161	4635	4635	4635	4635	0
73	20250305	175000	383127161	4635	4635	4635	4635	0
74	20250305	174900	383127161	4635	4635	4635	4635	0
75	20250305	174800	383127161	4635	4635	4635	4635	0
76	20250305	174700	383127161	4635	4635	4635	4635	0
77	20250305	174600	383127161	4635	4635	4635	4635	0
78	20250305	174500	383127161	4635	4635	4635	4635	0
79	20250305	174400	383127161	4635	4635	4635	4635	0
80	20250305	174300	383127161	4635	4635	4635	4635	0
81	20250305	174200	383127161	4635	4635	4635	4635	0
82	20250305	174100	383127161	4635	4635	4635	4635	0
83	20250305	174000	383127161	4635	4635	4635	4635	0
84	20250305	173900	383127161	4635	4635	4635	4635	0
85	20250305	173800	383127161	4635	4635	4635	4635	0
86	20250305	173700	383127161	4635	4635	4635	4635	0
87	20250305	173600	383127161	4635	4635	4635	4635	0
88	20250305	173500	383127161	4635	4635	4635	4635	0
89	20250305	173400	383127161	4635	4635	4635	4635	0
90	20250305	173300	383127161	4635	4635	4635	4635	0
91	20250305	173200	383127161	4635	4635	4635	4635	0
92	20250305	173100	383127161	4635	4635	4635	4635	185
93	20250305	173000	383127161	4635	4635	4635	4635	0
94	20250305	172900	383127161	4635	4635	4635	4635	0
95	20250305	172800	383127161	4635	4635	4635	4635	0
96	20250305	172700	383127161	4635	4635	4635	4635	0
97	20250305	172600	383127161	4635	4635	4635	4635	0
98	20250305	172500	383127161	4635	4635	4635	4635	0
99	20250305	172400	383127161	4635	4635	4635	4635	0
100	20250305	172300	383127161	4635	4635	4635	4635	0
101	20250305	172200	383127161	4635	4635	4635	4635	0
102	20250305	172100	383127161	4635	4635	4635	4635	0
103	20250305	172000	383127161	4635	4635	4635	4635	0
104	20250305	171900	383127161	4635	4635	4635	4635	0
105	20250305	171800	383127161	4635	4635	4635	4635	0
106	20250305	171700	383127161	4635	4635	4635	4635	0
107	20250305	171600	383127161	4635	4635	4635	4635	0
108	20250305	171500	383127161	4635	4635	4635	4635	0
109	20250305	171400	383127161	4635	4635	4635	4635	0
110	20250305	171300	383127161	4635	4635	4635	4635	0
111	20250305	171200	383127161	4635	4635	4635	4635	0
112	20250305	171100	383127161	4635	4635	4635	4635	0
113	20250305	171000	383127161	4635	4635	4635	4635	0
114	20250305	170900	383127161	4635	4635	4635	4635	0
115	20250305	170800	383127161	4635	4635	4635	4635	0
116	20250305	170700	383127161	4635	4635	4635	4635	0
117	20250305	170600	383127161	4635	4635	4635	4635	0
118	20250305	170500	383127161	4635	4635	4635	4635	0
119	20250305	170400	383127161	4635	4635	4635	4635	0
120	20250305	170300	383127161	4635	4635	4635	4635	0
121	20250305	170200	383127161	4635	4635	4635	4635	0
122	20250305	170100	383127161	4635	4635	4635	4635	185
123	20250305	170000	383127161	4635	4635	4635	4635	0
124	20250305	165900	383127161	4635	4635	4635	4635	0
125	20250305	165800	383127161	4635	4635	4635	4635	0
126	20250305	165700	383127161	4635	4635	4635	4635	0
127	20250305	165600	383127161	4635	4635	4635	4635	0
128	20250305	165500	383127161	4635	4635	4635	4635	0
129	20250305	165400	383127161	4635	4635	4635	4635	0
130	20250305	165300	383127161	4635	4635	4635	4635	0
131	20250305	165200	383127161	4635	4635	4635	4635	0
132	20250305	165100	383127161	4635	4635	4635	4635	0
133	20250305	165000	383127161	4635	4635	4635	4635	0
134	20250305	164900	383127161	4635	4635	4635	4635	0
135	20250305	164800	383127161	4635	4635	4635	4635	0
136	20250305	164700	383127161	4635	4635	4635	4635	0
137	20250305	164600	383127161	4635	4635	4635	4635	0
138	20250305	164500	383127161	4635	4635	4635	4635	0
139	20250305	164400	383127161	4635	4635	4635	4635	0
140	20250305	164300	383127161	4635	4635	4635	4635	0
141	20250305	164200	383127161	4635	4635	4635	4635	0
142	20250305	164100	383127161	4635	4635	4635	4635	0
143	20250305	164000	383127161	4635	4635	4635	4635	0
144	20250305	163900	383127161	4635	4635	4635	4635	0
145	20250305	163800	383127161	4635	4635	4635	4635	0
146	20250305	163700	383127161	4635	4635	4635	4635	0
147	20250305	163600	383127161	4635	4635	4635	4635	0
148	20250305	163500	383127161	4635	4635	4635	4635	0
149	20250305	163400	383127161	4635	4635	4635	4635	0
150	20250305	163300	383127161	4635	4635	4635	4635	0
151	20250305	163200	383127161	4635	4635	4635	4635	0
152	20250305	163100	383127161	4635	4635	4635	4635	185
153	20250305	163000	383127161	4635	4635	4635	4635	0
154	20250305	162900	383127161	4635	4635	4635	4635	0
155	20250305	162800	383127161	4635	4635	4635	4635	0
156	20250305	162700	383127161	4635	4635	4635	4635	0
157	20250305	162600	383127161	4635	4635	4635	4635	0
158	20250305	162500	383127161	4635	4635	4635	4635	0
159	20250305	162400	383127161	4635	4635	4635	4635	0
160	20250305	162300	383127161	4635	4635	4635	4635	0
161	20250305	162200	383127161	4635	4635	4635	4635	0
162	20250305	162100	383127161	4635	4635	4635	4635	0
163	20250305	162000	383127161	4635	4635	4635	4635	0
164	20250305	161900	383127161	4635	4635	4635	4635	0
165	20250305	161800	383127161	4635	4635	4635	4635	0
166	20250305	161700	383127161	4635	4635	4635	4635	0
167	20250305	161600	383127161	4635	4635	4635	4635	0
168	20250305	161500	383127161	4635	4635	4635	4635	0
169	20250305	161400	383127161	4635	4635	4635	4635	0
170	20250305	161300	383127161	4635	4635	4635	4635	0
171	20250305	161200	383127161	4635	4635	4635	4635	0
172	20250305	161100	383127161	4635	4635	4635	4635	0
173	20250305	161000	383127161	4635	4635	4635	4635	0
174	20250305	160900	383127161	4635	4635	4635	4635	0
175	20250305	160800	383127161	4635	4635	4635	4635	0
176	20250305	160700	383127161	4635	4635	4635	4635	0
177	20250305	160600	383127161	4635	4635	4635	4635	0
178	20250305	160500	383127161	4635	4635	4635	4635	0
179	20250305	160400	383127161	4635	4635	4635	4635	0
180	20250305	160300	383127161	4635	4635	4635	4635	0
181	20250305	160200	383127161	4635	4635	4635	4635	0
182	20250305	160100	383127161	4635	4635	4635	4635	185
183	20250305	160000	383127161	4635	4635	4635	4635	0
184	20250305	155900	383127161	4635	4635	4635	4635	0
185	20250305	155800	383127161	4635	4635	4635	4635	0
186	20250305	155700	383127161	4635	4635	4635	4635	0
187	20250305	155600	383127161	4635	4635	4635	4635	0
188	20250305	155500	383127161	4635	4635	4635	4635	0
189	20250305	155400	383127161	4635	4635	4635	4635	0
190	20250305	155300	383127161	4635	4635	4635	4635	0
191	20250305	155200	383127161	4635	4635	4635	4635	0
192	20250305	155100	383127161	4635	4635	4635	4635	0
193	20250305	155000	383127161	4635	4635	4635	4635	0
194	20250305	154900	383127161	4635	4635	4635	4635	0
195	20250305	154800	383127161	4635	4635	4635	4635	0
196	20250305	154700	383127161	4635	4635	4635	4635	0
197	20250305	154600	383127161	4635	4635	4635	4635	0
198	20250305	154500	383127161	4635	4635	4635	4635	0
199	20250305	154400	383127161	4635	4635	4635	4635	0
200	20250305	154300	383127161	4635	4635	4635	4635	0
201	20250305	154200	383127161	4635	4635	4635	4635	0
202	20250305	154100	383127161	4635	4635	4635	4635	0
203	20250305	154000	383127161	4635	4635	4635	4635	0
204	20250305	153900	383127161	4635	4635	4635	4635	0
205	20250305	153800	383127161	4635	4635	4635	4635	0
206	20250305	153700	383127161	4635	4635	4635	4635	0
207	20250305	153600	383127161	4635	4635	4635	4635	0
208	20250305	153500	383127161	4635	4635	4635	4635	0
209	20250305	153400	383127161	4635	4635	4635	4635	0
210	20250305	153300	383127161	4635	4635	4635	4635	0
211	20250305	153200	383127161	4635	4635	4635	4635	0
212	20250305	153100	383127161	4635	4635	4635	4635	185
213	20250305	153000	383127161	4635	4635	4635	4635	185
214	20250305	152900	382269686	4635	4635	4635	4635	0
215	20250305	152800	382269686	4635	4635	4635	4635	0
216	20250305	152700	382269686	4635	4635	4635	4635	0
217	20250305	152600	382269686	4635	4635	4635	4635	0
218	20250305	152500	382269686	4635	4635	4635	4635	0
219	20250305	152400	382269686	4635	4635	4635	4635	0
220	20250305	152300	382269686	4635	4635	4635	4635	0
221	20250305	152200	382269686	4635	4635	4635	4635	0
222	20250305	152100	382269686	4635	4635	4635	4635	0
223	20250305	152000	382269686	4635	4635	4635	4635	0
224	20250305	151900	382269686	4635	4630	4635	4630	685
225	20250305	151800	379097981	4605	4610	4630	4605	1504
226	20250305	151700	372166056	4630	4610	4630	4610	500
227	20250305	151600	369861036	4630	4625	4630	4625	367
228	20250305	151500	368163656	4635	4620	4635	4610	704
229	20250305	151400	364916041	4635	4635	4635	4635	0
230	20250305	151300	364916041	4635	4635	4635	4635	8
231	20250305	151200	364878961	4635	4630	4635	4630	7
232	20250305	151100	364846546	4635	4635	4635	4635	252
233	20250305	151000	363678526	4635	4635	4635	4635	0
234	20250305	150900	363678526	4635	4635	4635	4635	0
235	20250305	150800	363678526	4635	4635	4635	4635	351
236	20250305	150700	362051641	4635	4635	4635	4635	1
237	20250305	150600	362047006	4620	4620	4620	4620	1
238	20250305	150500	362042386	4635	4635	4635	4635	0
239	20250305	150400	362042386	4635	4620	4635	4620	619
240	20250305	150300	359182591	4625	4625	4625	4625	200
241	20250305	150200	358257591	4640	4640	4640	4640	0
242	20250305	150100	358257591	4640	4640	4640	4640	0
243	20250305	150000	358257591	4640	4640	4640	4640	0
244	20250305	145900	358257591	4640	4640	4640	4640	0
245	20250305	145800	358257591	4640	4640	4640	4640	0
246	20250305	145700	358257591	4640	4640	4640	4640	1
247	20250305	145600	358252951	4635	4635	4635	4635	50
248	20250305	145500	358021201	4635	4635	4635	4635	0
249	20250305	145400	358021201	4635	4635	4635	4635	0
250	20250305	145300	358021201	4635	4635	4635	4635	0
251	20250305	145200	358021201	4635	4635	4635	4635	0
252	20250305	145100	358021201	4635	4635	4635	4635	0
253	20250305	145000	358021201	4635	4635	4635	4635	0
254	20250305	144900	358021201	4635	4635	4635	4635	666
255	20250305	144800	354934291	4635	4635	4635	4635	50
256	20250305	144700	354702541	4640	4640	4640	4640	0
257	20250305	144600	354702541	4640	4640	4640	4640	0
258	20250305	144500	354702541	4640	4640	4640	4640	500
259	20250305	144400	352382541	4640	4640	4640	4640	0
260	20250305	144300	352382541	4640	4640	4640	4640	0
261	20250305	144200	352382541	4640	4620	4640	4610	8847
262	20250305	144100	311481146	4610	4610	4610	4610	10
263	20250305	144000	311435046	4610	4610	4610	4610	400
264	20250305	143900	309591046	4620	4620	4620	4620	0
265	20250305	143800	309591046	4620	4620	4620	4620	0
266	20250305	143700	309591046	4620	4620	4620	4620	1
267	20250305	143600	309586426	4615	4615	4615	4615	0
268	20250305	143500	309586426	4615	4615	4615	4615	102
269	20250305	143400	309115696	4615	4615	4615	4615	250
270	20250305	143300	307961946	4615	4615	4615	4615	0
271	20250305	143200	307961946	4615	4615	4615	4615	0
272	20250305	143100	307961946	4615	4615	4615	4615	148
273	20250305	143000	307278926	4620	4620	4620	4620	0
274	20250305	142900	307278926	4620	4620	4620	4620	0
275	20250305	142800	307278926	4620	4620	4620	4620	0
276	20250305	142700	307278926	4620	4620	4620	4620	140
277	20250305	142600	306632126	4625	4625	4625	4625	0
278	20250305	142500	306632126	4625	4625	4625	4625	0
279	20250305	142400	306632126	4625	4625	4625	4625	1
280	20250305	142300	306627501	4620	4620	4620	4620	0
281	20250305	142200	306627501	4620	4620	4620	4620	0
282	20250305	142100	306627501	4620	4620	4620	4620	0
283	20250305	142000	306627501	4620	4620	4620	4620	500
284	20250305	141900	304317501	4625	4625	4625	4625	0
285	20250305	141800	304317501	4625	4625	4625	4625	5
286	20250305	141700	304294376	4625	4625	4625	4625	0
287	20250305	141600	304294376	4625	4625	4625	4625	3
288	20250305	141500	304280501	4625	4625	4625	4625	0
289	20250305	141400	304280501	4625	4625	4625	4625	0
290	20250305	141300	304280501	4625	4625	4625	4625	21
291	20250305	141200	304183376	4625	4620	4625	4620	15
292	20250305	141100	304114066	4620	4620	4620	4620	0
293	20250305	141000	304114066	4620	4620	4620	4620	103
294	20250305	140900	303638206	4620	4620	4620	4620	0
295	20250305	140800	303638206	4620	4620	4620	4620	0
296	20250305	140700	303638206	4620	4620	4620	4620	2
297	20250305	140600	303628966	4615	4615	4615	4615	0
298	20250305	140500	303628966	4615	4615	4615	4615	0
299	20250305	140400	303628966	4615	4615	4615	4615	0
300	20250305	140300	303628966	4615	4620	4620	4615	796
301	20250305	140200	299955421	4615	4615	4615	4615	0
302	20250305	140100	299955421	4615	4615	4615	4615	0
303	20250305	140000	299955421	4615	4615	4615	4615	6
304	20250305	135900	299927731	4620	4620	4620	4620	419
305	20250305	135800	297991951	4620	4620	4620	4620	200
306	20250305	135700	297067951	4630	4630	4630	4630	0
307	20250305	135600	297067951	4630	4630	4630	4630	0
308	20250305	135500	297067951	4630	4630	4630	4630	0
309	20250305	135400	297067951	4630	4630	4630	4630	0
310	20250305	135300	297067951	4630	4630	4630	4630	1
311	20250305	135200	297063321	4620	4620	4620	4620	0
312	20250305	135100	297063321	4620	4630	4630	4620	501
313	20250305	135000	294747841	4630	4635	4635	4630	499
314	20250305	134900	292437196	4635	4630	4635	4630	1293
315	20250305	134800	286448961	4630	4630	4630	4630	0
316	20250305	134700	286448961	4630	4630	4630	4630	1
317	20250305	134600	286444331	4620	4620	4620	4620	0
318	20250305	134500	286444331	4620	4620	4620	4620	0
319	20250305	134400	286444331	4620	4620	4620	4620	0
320	20250305	134300	286444331	4620	4620	4620	4620	0
321	20250305	134200	286444331	4620	4620	4620	4620	100
322	20250305	134100	285982331	4625	4625	4625	4625	100
323	20250305	134000	285519831	4625	4620	4625	4620	106
324	20250305	133900	285029611	4620	4620	4620	4620	0
325	20250305	133800	285029611	4620	4620	4620	4620	0
326	20250305	133700	285029611	4620	4620	4620	4620	0
327	20250305	133600	285029611	4620	4620	4625	4620	2157
328	20250305	133500	275059266	4620	4620	4620	4620	993
329	20250305	133400	270471606	4610	4610	4610	4610	0
330	20250305	133300	270471606	4610	4610	4610	4610	0
331	20250305	133200	270471606	4610	4610	4610	4610	0
332	20250305	133100	270471606	4610	4610	4610	4610	0
333	20250305	133000	270471606	4610	4610	4610	4610	0
334	20250305	132900	270471606	4610	4610	4610	4610	0
335	20250305	132800	270471606	4610	4620	4620	4610	55
336	20250305	132700	270217656	4625	4625	4625	4625	0
337	20250305	132600	270217656	4625	4625	4625	4625	0
338	20250305	132500	270217656	4625	4625	4625	4625	0
339	20250305	132400	270217656	4625	4625	4625	4625	0
340	20250305	132300	270217656	4625	4625	4625	4625	0
341	20250305	132200	270217656	4625	4625	4625	4625	0
342	20250305	132100	270217656	4625	4625	4625	4625	0
343	20250305	132000	270217656	4625	4625	4625	4625	0
344	20250305	131900	270217656	4625	4625	4625	4625	1
345	20250305	131800	270213031	4610	4610	4610	4610	0
346	20250305	131700	270213031	4610	4610	4610	4610	550
347	20250305	131600	267677531	4610	4610	4610	4610	815
348	20250305	131500	263920381	4625	4625	4625	4625	0
349	20250305	131400	263920381	4625	4625	4625	4625	1
350	20250305	131300	263915756	4625	4625	4625	4625	40
351	20250305	131200	263730756	4625	4625	4625	4625	10
352	20250305	131100	263684506	4615	4615	4615	4615	1500
353	20250305	131000	256762006	4615	4615	4615	4615	0
354	20250305	130900	256762006	4615	4615	4615	4615	0
355	20250305	130800	256762006	4615	4615	4615	4615	0
356	20250305	130700	256762006	4615	4615	4615	4615	0
357	20250305	130600	256762006	4615	4625	4625	4615	45
358	20250305	130500	256554311	4620	4620	4620	4620	0
359	20250305	130400	256554311	4620	4620	4620	4620	0
360	20250305	130300	256554311	4620	4620	4620	4620	0
361	20250305	130200	256554311	4620	4620	4620	4620	0
362	20250305	130100	256554311	4620	4620	4620	4620	415
363	20250305	130000	254637011	4620	4620	4620	4620	1566
364	20250305	125900	247402091	4620	4620	4620	4620	0
365	20250305	125800	247402091	4620	4620	4620	4620	434
366	20250305	125700	245397011	4620	4620	4620	4620	0
367	20250305	125600	245397011	4620	4620	4620	4620	1
368	20250305	125500	245392391	4615	4615	4615	4615	0
369	20250305	125400	245392391	4615	4615	4615	4615	0
370	20250305	125300	245392391	4615	4615	4615	4615	0
371	20250305	125200	245392391	4615	4615	4615	4615	160
372	20250305	125100	244653991	4620	4620	4620	4620	0
373	20250305	125000	244653991	4620	4620	4620	4620	0
374	20250305	124900	244653991	4620	4620	4620	4620	0
375	20250305	124800	244653991	4620	4620	4620	4620	0
376	20250305	124700	244653991	4620	4620	4620	4620	0
377	20250305	124600	244653991	4620	4620	4620	4620	0
378	20250305	124500	244653991	4620	4620	4620	4620	0
379	20250305	124400	244653991	4620	4615	4620	4615	2
380	20250305	124300	244644756	4610	4610	4610	4610	0
381	20250305	124200	244644756	4610	4610	4610	4610	0
382	20250305	124100	244644756	4610	4610	4610	4610	28
383	20250305	124000	244515676	4610	4610	4610	4610	0
384	20250305	123900	244515676	4610	4615	4615	4610	10
385	20250305	123800	244469561	4620	4615	4620	4615	22
386	20250305	123700	244368026	4615	4615	4615	4615	0
387	20250305	123600	244368026	4615	4615	4615	4615	901
388	20250305	123500	240209911	4620	4620	4620	4620	139
389	20250305	123400	239567731	4615	4615	4615	4615	1
390	20250305	123300	239563116	4620	4620	4620	4620	2
391	20250305	123200	239553876	4620	4625	4625	4620	1106
392	20250305	123100	234441126	4630	4630	4630	4630	107
393	20250305	123000	233945716	4630	4630	4630	4630	30
394	20250305	122900	233806816	4630	4630	4630	4630	0
395	20250305	122800	233806816	4630	4625	4630	4625	1372
396	20250305	122700	227455546	4625	4620	4625	4620	291
397	20250305	122600	226110046	4620	4620	4620	4620	217
398	20250305	122500	225107506	4615	4615	4615	4615	737
399	20250305	122400	221706251	4615	4600	4615	4595	4427
400	20250305	122300	201356236	4615	4610	4615	4610	182
401	20250305	122200	200516526	4610	4590	4610	4590	640
402	20250305	122100	197566411	4590	4590	4590	4590	89
403	20250305	122000	197157901	4585	4590	4590	4585	390
404	20250305	121900	195368836	4590	4590	4590	4590	1
405	20250305	121800	195364246	4600	4600	4600	4600	0
406	20250305	121700	195364246	4600	4600	4600	4600	0
407	20250305	121600	195364246	4600	4600	4600	4600	0
408	20250305	121500	195364246	4600	4600	4600	4600	0
409	20250305	121400	195364246	4600	4600	4600	4600	10
410	20250305	121300	195318246	4590	4605	4605	4590	1500
411	20250305	121200	188425746	4605	4605	4605	4605	0
412	20250305	121100	188425746	4605	4605	4605	4605	0
413	20250305	121000	188425746	4605	4605	4605	4605	0
414	20250305	120900	188425746	4605	4605	4605	4605	0
415	20250305	120800	188425746	4605	4605	4605	4605	1
416	20250305	120700	188421141	4605	4605	4605	4605	0
417	20250305	120600	188421141	4605	4585	4605	4585	5229
418	20250305	120500	164441596	4605	4605	4605	4605	0
419	20250305	120400	164441596	4605	4585	4605	4585	3
420	20250305	120300	164427821	4600	4600	4600	4600	0
421	20250305	120200	164427821	4600	4600	4600	4600	0
422	20250305	120100	164427821	4600	4600	4600	4600	0
423	20250305	120000	164427821	4600	4600	4610	4600	1005
424	20250305	115900	159799936	4605	4605	4605	4605	24
425	20250305	115800	159689416	4605	4595	4605	4575	5041
426	20250305	115700	136624441	4605	4595	4605	4595	939
427	20250305	115600	132300711	4595	4595	4595	4595	0
428	20250305	115500	132300711	4595	4595	4595	4595	0
429	20250305	115400	132300711	4595	4595	4595	4595	0
430	20250305	115300	132300711	4595	4595	4595	4595	0
431	20250305	115200	132300711	4595	4595	4595	4595	2
432	20250305	115100	132291521	4595	4595	4595	4595	2
433	20250305	115000	132282331	4600	4590	4600	4590	201
434	20250305	114900	131357746	4600	4580	4600	4570	5021
435	20250305	114800	108410691	4575	4575	4575	4575	0
436	20250305	114700	108410691	4575	4575	4575	4575	0
437	20250305	114600	108410691	4575	4575	4575	4575	200
438	20250305	114500	107495691	4575	4575	4575	4575	0
439	20250305	114400	107495691	4575	4575	4575	4575	3
440	20250305	114300	107481966	4595	4595	4595	4595	1
441	20250305	114200	107477371	4575	4590	4590	4575	7434
442	20250305	114100	73460816	4600	4600	4600	4600	0
443	20250305	114000	73460816	4600	4600	4600	4600	0
444	20250305	113900	73460816	4600	4600	4600	4600	0
445	20250305	113800	73460816	4600	4600	4600	4600	0
446	20250305	113700	73460816	4600	4600	4600	4600	1
447	20250305	113600	73456216	4590	4595	4595	4590	60
448	20250305	113500	73180811	4600	4600	4600	4600	0
449	20250305	113400	73180811	4600	4600	4600	4600	2
450	20250305	113300	73171611	4600	4600	4600	4600	0
451	20250305	113200	73171611	4600	4600	4600	4600	1
452	20250305	113100	73167011	4605	4605	4605	4605	0
453	20250305	113000	73167011	4605	4605	4605	4605	0
454	20250305	112900	73167011	4605	4605	4605	4605	1
455	20250305	112800	73162406	4600	4605	4605	4600	243
456	20250305	112700	72044556	4600	4600	4600	4600	61
457	20250305	112600	71763956	4600	4600	4600	4600	0
458	20250305	112500	71763956	4600	4600	4600	4600	3
459	20250305	112400	71750156	4605	4605	4605	4605	1
460	20250305	112300	71745551	4600	4605	4605	4600	276
461	20250305	112200	70475946	4600	4602	4605	4600	621
462	20250305	112100	67617336	4605	4605	4605	4605	100
463	20250305	112000	67156836	4605	4595	4605	4595	2224
464	20250305	111900	56927231	4595	4595	4595	4595	0
465	20250305	111800	56927231	4595	4595	4595	4595	50
466	20250305	111700	56697481	4595	4595	4595	4595	1
467	20250305	111600	56692886	4580	4590	4595	4580	81
468	20250305	111500	56321151	4590	4590	4590	4590	0
469	20250305	111400	56321151	4590	4590	4590	4590	38
470	20250305	111300	56146731	4600	4600	4600	4600	0
471	20250305	111200	56146731	4600	4595	4600	4590	10
472	20250305	111100	56100816	4600	4600	4600	4600	0
473	20250305	111000	56100816	4600	4600	4600	4600	0
474	20250305	110900	56100816	4600	4600	4600	4600	0
475	20250305	110800	56100816	4600	4600	4600	4600	0
476	20250305	110700	56100816	4600	4600	4600	4600	0
477	20250305	110600	56100816	4600	4600	4600	4600	0
478	20250305	110500	56100816	4600	4600	4600	4600	0
479	20250305	110400	56100816	4600	4600	4600	4600	35
480	20250305	110300	55939816	4575	4575	4575	4575	0
481	20250305	110200	55939816	4575	4575	4575	4575	0
482	20250305	110100	55939816	4575	4575	4575	4575	15
483	20250305	110000	55871191	4575	4575	4575	4575	1
484	20250305	105900	55866616	4600	4575	4600	4575	328
485	20250305	105800	54357841	4580	4580	4580	4580	250
486	20250305	105700	53212841	4600	4600	4600	4600	0
487	20250305	105600	53212841	4600	4600	4600	4600	0
488	20250305	105500	53212841	4600	4590	4600	4590	3
489	20250305	105400	53199056	4585	4585	4585	4585	0
490	20250305	105300	53199056	4585	4585	4585	4585	0
491	20250305	105200	53199056	4585	4585	4585	4585	100
492	20250305	105100	52740556	4600	4600	4600	4600	0
493	20250305	105000	52740556	4600	4600	4600	4600	0
494	20250305	104900	52740556	4600	4600	4600	4600	0
495	20250305	104800	52740556	4600	4600	4600	4600	1
496	20250305	104700	52735956	4580	4580	4580	4580	400
497	20250305	104600	50903956	4580	4590	4590	4580	250
498	20250305	104500	49758941	4600	4600	4600	4600	0
499	20250305	104400	49758941	4600	4600	4600	4600	250
500	20250305	104300	48608941	4600	4600	4600	4600	1
501	20250305	104200	48604341	4600	4600	4600	4600	0
502	20250305	104100	48604341	4600	4595	4600	4595	2
503	20250305	104000	48595146	4595	4595	4595	4590	19
504	20250305	103900	48507846	4600	4580	4600	4580	201
505	20250305	103800	47587246	4600	4600	4600	4600	0
506	20250305	103700	47587246	4600	4600	4600	4600	0
507	20250305	103600	47587246	4600	4600	4600	4600	0
508	20250305	103500	47587246	4600	4600	4600	4600	0
509	20250305	103400	47587246	4600	4600	4600	4600	0
510	20250305	103300	47587246	4600	4600	4600	4600	434
511	20250305	103200	45590846	4600	4600	4600	4600	25
512	20250305	103100	45475846	4595	4595	4595	4595	30
513	20250305	103000	45337996	4595	4595	4595	4595	50
514	20250305	102900	45108246	4600	4600	4600	4600	3
515	20250305	102800	45094446	4600	4600	4600	4600	0
516	20250305	102700	45094446	4600	4600	4600	4585	428
517	20250305	102600	43130551	4600	4585	4600	4585	15
518	20250305	102500	43061741	4595	4595	4595	4595	0
519	20250305	102400	43061741	4595	4595	4595	4595	0
520	20250305	102300	43061741	4595	4597	4597	4595	624
521	20250305	102200	40193747	4600	4600	4600	4600	0
522	20250305	102100	40193747	4600	4600	4600	4600	32
523	20250305	102000	40046547	4597	4597	4597	4597	0
524	20250305	101900	40046547	4597	4590	4597	4590	236
525	20250305	101800	38962136	4595	4595	4595	4595	29
526	20250305	101700	38828881	4595	4595	4595	4595	350
527	20250305	101600	37220631	4595	4585	4595	4585	4
528	20250305	101500	37202281	4590	4590	4590	4590	227
529	20250305	101400	36160351	4595	4595	4595	4595	0
530	20250305	101300	36160351	4595	4595	4595	4595	0
531	20250305	101200	36160351	4595	4595	4595	4595	0
532	20250305	101100	36160351	4595	4595	4595	4595	1
533	20250305	101000	36155756	4587	4587	4587	4587	20
534	20250305	100900	36064016	4595	4595	4595	4595	0
535	20250305	100800	36064016	4595	4595	4595	4595	0
536	20250305	100700	36064016	4595	4595	4595	4595	0
537	20250305	100600	36064016	4595	4595	4595	4595	0
538	20250305	100500	36064016	4595	4595	4595	4595	0
539	20250305	100400	36064016	4595	4590	4595	4590	3
540	20250305	100300	36050236	4585	4585	4585	4585	83
541	20250305	100200	35669681	4585	4585	4585	4585	0
542	20250305	100100	35669681	4585	4585	4585	4585	0
543	20250305	100000	35669681	4585	4585	4585	4585	0
544	20250305	095900	35669681	4585	4585	4585	4585	0
545	20250305	095800	35669681	4585	4585	4585	4585	0
546	20250305	095700	35669681	4585	4585	4585	4585	0
547	20250305	095600	35669681	4585	4585	4585	4585	3
548	20250305	095500	35655926	4590	4590	4590	4590	0
549	20250305	095400	35655926	4590	4590	4590	4590	0
550	20250305	095300	35655926	4590	4590	4590	4590	0
551	20250305	095200	35655926	4590	4590	4590	4590	0
552	20250305	095100	35655926	4590	4590	4590	4590	233
553	20250305	095000	34586456	4600	4600	4600	4600	0
554	20250305	094900	34586456	4600	4600	4600	4600	0
555	20250305	094800	34586456	4600	4600	4600	4600	0
556	20250305	094700	34586456	4600	4590	4600	4590	52
557	20250305	094600	34347756	4590	4590	4590	4590	0
558	20250305	094500	34347756	4590	4590	4590	4590	617
559	20250305	094400	31515726	4590	4590	4590	4590	27
560	20250305	094300	31391796	4590	4590	4590	4590	60
561	20250305	094200	31116396	4600	4600	4600	4600	0
562	20250305	094100	31116396	4600	4600	4600	4600	22
563	20250305	094000	31015196	4585	4585	4585	4585	0
564	20250305	093900	31015196	4585	4585	4585	4585	0
565	20250305	093800	31015196	4585	4585	4585	4585	135
566	20250305	093700	30396221	4610	4610	4615	4590	102
567	20250305	093600	29927291	4615	4600	4615	4600	113
568	20250305	093500	29406401	4600	4600	4600	4600	2
569	20250305	093400	29397201	4600	4597	4600	4595	214
570	20250305	093300	28413450	4595	4595	4595	4595	5
571	20250305	093200	28390475	4595	4595	4595	4595	0
572	20250305	093100	28390475	4595	4595	4595	4595	0
573	20250305	093000	28390475	4595	4595	4595	4595	4
574	20250305	092900	28372095	4590	4590	4590	4590	30
575	20250305	092800	28234395	4590	4590	4590	4590	21
576	20250305	092700	28138005	4590	4590	4590	4590	0
577	20250305	092600	28138005	4590	4590	4590	4590	9
578	20250305	092500	28096695	4590	4590	4590	4590	0
579	20250305	092400	28096695	4590	4590	4590	4590	7
580	20250305	092300	28064565	4590	4590	4590	4590	10
581	20250305	092200	28018665	4590	4590	4590	4590	44
582	20250305	092100	27816705	4595	4595	4595	4595	0
583	20250305	092000	27816705	4595	4595	4595	4595	0
584	20250305	091900	27816705	4595	4595	4595	4595	0
585	20250305	091800	27816705	4595	4600	4600	4595	577
586	20250305	091700	25163915	4600	4610	4610	4595	98
587	20250305	091600	24713175	4610	4610	4610	4610	0
588	20250305	091500	24713175	4610	4610	4610	4610	0
589	20250305	091400	24713175	4610	4610	4610	4610	0
590	20250305	091300	24713175	4610	4610	4610	4610	100
591	20250305	091200	24252175	4610	4610	4610	4610	0
592	20250305	091100	24252175	4610	4610	4610	4610	0
593	20250305	091000	24252175	4610	4610	4610	4610	100
594	20250305	090900	23791175	4610	4610	4610	4610	0
595	20250305	090800	23791175	4610	4610	4610	4610	338
596	20250305	090700	22232995	4600	4585	4600	4580	916
597	20250305	090600	18035360	4580	4590	4590	4580	43
598	20250305	090500	17838175	4615	4595	4615	4590	2062
599	20250305	090400	8363630	4590	4610	4610	4590	243
600	20250305	090300	7247640	4615	4615	4615	4615	0
601	20250305	090200	7247640	4615	4615	4620	4615	24
602	20250305	090100	7136865	4620	4615	4620	4615	37
603	20250305	090000	6966080	4620	4580	4620	4580	1518