KissMeData/015710/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190200	186832920	4190	4190	4190	4190	1392
3	20250305	190100	186832920	4190	4190	4190	4190	0
4	20250305	190000	186832920	4190	4190	4190	4190	0
5	20250305	185900	186832920	4190	4190	4190	4190	0
6	20250305	185800	186832920	4190	4190	4190	4190	0
7	20250305	185700	186832920	4190	4190	4190	4190	0
8	20250305	185600	186832920	4190	4190	4190	4190	0
9	20250305	185500	186832920	4190	4190	4190	4190	0
10	20250305	185400	186832920	4190	4190	4190	4190	0
11	20250305	185300	186832920	4190	4190	4190	4190	0
12	20250305	185200	186832920	4190	4190	4190	4190	0
13	20250305	185100	186832920	4190	4190	4190	4190	0
14	20250305	185000	186832920	4190	4190	4190	4190	0
15	20250305	184900	186832920	4190	4190	4190	4190	0
16	20250305	184800	186832920	4190	4190	4190	4190	0
17	20250305	184700	186832920	4190	4190	4190	4190	0
18	20250305	184600	186832920	4190	4190	4190	4190	0
19	20250305	184500	186832920	4190	4190	4190	4190	0
20	20250305	184400	186832920	4190	4190	4190	4190	0
21	20250305	184300	186832920	4190	4190	4190	4190	0
22	20250305	184200	186832920	4190	4190	4190	4190	0
23	20250305	184100	186832920	4190	4190	4190	4190	0
24	20250305	184000	186832920	4190	4190	4190	4190	0
25	20250305	183900	186832920	4190	4190	4190	4190	0
26	20250305	183800	186832920	4190	4190	4190	4190	0
27	20250305	183700	186832920	4190	4190	4190	4190	0
28	20250305	183600	186832920	4190	4190	4190	4190	0
29	20250305	183500	186832920	4190	4190	4190	4190	0
30	20250305	183400	186832920	4190	4190	4190	4190	0
31	20250305	183300	186832920	4190	4190	4190	4190	0
32	20250305	183200	186832920	4190	4190	4190	4190	1392
33	20250305	183100	186832920	4190	4190	4190	4190	0
34	20250305	183000	186832920	4190	4190	4190	4190	0
35	20250305	182900	186832920	4190	4190	4190	4190	0
36	20250305	182800	186832920	4190	4190	4190	4190	0
37	20250305	182700	186832920	4190	4190	4190	4190	0
38	20250305	182600	186832920	4190	4190	4190	4190	0
39	20250305	182500	186832920	4190	4190	4190	4190	0
40	20250305	182400	186832920	4190	4190	4190	4190	0
41	20250305	182300	186832920	4190	4190	4190	4190	0
42	20250305	182200	186832920	4190	4190	4190	4190	0
43	20250305	182100	186832920	4190	4190	4190	4190	0
44	20250305	182000	186832920	4190	4190	4190	4190	0
45	20250305	181900	186832920	4190	4190	4190	4190	0
46	20250305	181800	186832920	4190	4190	4190	4190	0
47	20250305	181700	186832920	4190	4190	4190	4190	0
48	20250305	181600	186832920	4190	4190	4190	4190	0
49	20250305	181500	186832920	4190	4190	4190	4190	0
50	20250305	181400	186832920	4190	4190	4190	4190	0
51	20250305	181300	186832920	4190	4190	4190	4190	0
52	20250305	181200	186832920	4190	4190	4190	4190	0
53	20250305	181100	186832920	4190	4190	4190	4190	0
54	20250305	181000	186832920	4190	4190	4190	4190	0
55	20250305	180900	186832920	4190	4190	4190	4190	0
56	20250305	180800	186832920	4190	4190	4190	4190	0
57	20250305	180700	186832920	4190	4190	4190	4190	0
58	20250305	180600	186832920	4190	4190	4190	4190	0
59	20250305	180500	186832920	4190	4190	4190	4190	0
60	20250305	180400	186832920	4190	4190	4190	4190	0
61	20250305	180300	186832920	4190	4190	4190	4190	0
62	20250305	180200	186832920	4190	4190	4190	4190	1392
63	20250305	180100	186832920	4190	4190	4190	4190	0
64	20250305	180000	186832920	4190	4190	4190	4190	0
65	20250305	175900	186832920	4190	4190	4190	4190	0
66	20250305	175800	186832920	4190	4190	4190	4190	0
67	20250305	175700	186832920	4190	4190	4190	4190	0
68	20250305	175600	186832920	4190	4190	4190	4190	0
69	20250305	175500	186832920	4190	4190	4190	4190	0
70	20250305	175400	186832920	4190	4190	4190	4190	0
71	20250305	175300	186832920	4190	4190	4190	4190	0
72	20250305	175200	186832920	4190	4190	4190	4190	0
73	20250305	175100	186832920	4190	4190	4190	4190	0
74	20250305	175000	186832920	4190	4190	4190	4190	0
75	20250305	174900	186832920	4190	4190	4190	4190	0
76	20250305	174800	186832920	4190	4190	4190	4190	0
77	20250305	174700	186832920	4190	4190	4190	4190	0
78	20250305	174600	186832920	4190	4190	4190	4190	0
79	20250305	174500	186832920	4190	4190	4190	4190	0
80	20250305	174400	186832920	4190	4190	4190	4190	0
81	20250305	174300	186832920	4190	4190	4190	4190	0
82	20250305	174200	186832920	4190	4190	4190	4190	0
83	20250305	174100	186832920	4190	4190	4190	4190	0
84	20250305	174000	186832920	4190	4190	4190	4190	0
85	20250305	173900	186832920	4190	4190	4190	4190	0
86	20250305	173800	186832920	4190	4190	4190	4190	0
87	20250305	173700	186832920	4190	4190	4190	4190	0
88	20250305	173600	186832920	4190	4190	4190	4190	0
89	20250305	173500	186832920	4190	4190	4190	4190	0
90	20250305	173400	186832920	4190	4190	4190	4190	0
91	20250305	173300	186832920	4190	4190	4190	4190	0
92	20250305	173200	186832920	4190	4190	4190	4190	1392
93	20250305	173100	186832920	4190	4190	4190	4190	0
94	20250305	173000	186832920	4190	4190	4190	4190	0
95	20250305	172900	186832920	4190	4190	4190	4190	0
96	20250305	172800	186832920	4190	4190	4190	4190	0
97	20250305	172700	186832920	4190	4190	4190	4190	0
98	20250305	172600	186832920	4190	4190	4190	4190	0
99	20250305	172500	186832920	4190	4190	4190	4190	0
100	20250305	172400	186832920	4190	4190	4190	4190	0
101	20250305	172300	186832920	4190	4190	4190	4190	0
102	20250305	172200	186832920	4190	4190	4190	4190	0
103	20250305	172100	186832920	4190	4190	4190	4190	0
104	20250305	172000	186832920	4190	4190	4190	4190	0
105	20250305	171900	186832920	4190	4190	4190	4190	0
106	20250305	171800	186832920	4190	4190	4190	4190	0
107	20250305	171700	186832920	4190	4190	4190	4190	0
108	20250305	171600	186832920	4190	4190	4190	4190	0
109	20250305	171500	186832920	4190	4190	4190	4190	0
110	20250305	171400	186832920	4190	4190	4190	4190	0
111	20250305	171300	186832920	4190	4190	4190	4190	0
112	20250305	171200	186832920	4190	4190	4190	4190	0
113	20250305	171100	186832920	4190	4190	4190	4190	0
114	20250305	171000	186832920	4190	4190	4190	4190	0
115	20250305	170900	186832920	4190	4190	4190	4190	0
116	20250305	170800	186832920	4190	4190	4190	4190	0
117	20250305	170700	186832920	4190	4190	4190	4190	0
118	20250305	170600	186832920	4190	4190	4190	4190	0
119	20250305	170500	186832920	4190	4190	4190	4190	0
120	20250305	170400	186832920	4190	4190	4190	4190	0
121	20250305	170300	186832920	4190	4190	4190	4190	0
122	20250305	170200	186832920	4190	4190	4190	4190	1392
123	20250305	170100	186832920	4190	4190	4190	4190	0
124	20250305	170000	186832920	4190	4190	4190	4190	0
125	20250305	165900	186832920	4190	4190	4190	4190	0
126	20250305	165800	186832920	4190	4190	4190	4190	0
127	20250305	165700	186832920	4190	4190	4190	4190	0
128	20250305	165600	186832920	4190	4190	4190	4190	0
129	20250305	165500	186832920	4190	4190	4190	4190	0
130	20250305	165400	186832920	4190	4190	4190	4190	0
131	20250305	165300	186832920	4190	4190	4190	4190	0
132	20250305	165200	186832920	4190	4190	4190	4190	0
133	20250305	165100	186832920	4190	4190	4190	4190	0
134	20250305	165000	186832920	4190	4190	4190	4190	0
135	20250305	164900	186832920	4190	4190	4190	4190	0
136	20250305	164800	186832920	4190	4190	4190	4190	0
137	20250305	164700	186832920	4190	4190	4190	4190	0
138	20250305	164600	186832920	4190	4190	4190	4190	0
139	20250305	164500	186832920	4190	4190	4190	4190	0
140	20250305	164400	186832920	4190	4190	4190	4190	0
141	20250305	164300	186832920	4190	4190	4190	4190	0
142	20250305	164200	186832920	4190	4190	4190	4190	0
143	20250305	164100	186832920	4190	4190	4190	4190	0
144	20250305	164000	186832920	4190	4190	4190	4190	0
145	20250305	163900	186832920	4190	4190	4190	4190	0
146	20250305	163800	186832920	4190	4190	4190	4190	0
147	20250305	163700	186832920	4190	4190	4190	4190	0
148	20250305	163600	186832920	4190	4190	4190	4190	0
149	20250305	163500	186832920	4190	4190	4190	4190	0
150	20250305	163400	186832920	4190	4190	4190	4190	0
151	20250305	163300	186832920	4190	4190	4190	4190	0
152	20250305	163200	186832920	4190	4190	4190	4190	1392
153	20250305	163100	186832920	4190	4190	4190	4190	0
154	20250305	163000	186832920	4190	4190	4190	4190	0
155	20250305	162900	186832920	4190	4190	4190	4190	0
156	20250305	162800	186832920	4190	4190	4190	4190	0
157	20250305	162700	186832920	4190	4190	4190	4190	0
158	20250305	162600	186832920	4190	4190	4190	4190	0
159	20250305	162500	186832920	4190	4190	4190	4190	0
160	20250305	162400	186832920	4190	4190	4190	4190	0
161	20250305	162300	186832920	4190	4190	4190	4190	0
162	20250305	162200	186832920	4190	4190	4190	4190	0
163	20250305	162100	186832920	4190	4190	4190	4190	0
164	20250305	162000	186832920	4190	4190	4190	4190	0
165	20250305	161900	186832920	4190	4190	4190	4190	0
166	20250305	161800	186832920	4190	4190	4190	4190	0
167	20250305	161700	186832920	4190	4190	4190	4190	0
168	20250305	161600	186832920	4190	4190	4190	4190	0
169	20250305	161500	186832920	4190	4190	4190	4190	0
170	20250305	161400	186832920	4190	4190	4190	4190	0
171	20250305	161300	186832920	4190	4190	4190	4190	0
172	20250305	161200	186832920	4190	4190	4190	4190	0
173	20250305	161100	186832920	4190	4190	4190	4190	0
174	20250305	161000	186832920	4190	4190	4190	4190	0
175	20250305	160900	186832920	4190	4190	4190	4190	0
176	20250305	160800	186832920	4190	4190	4190	4190	0
177	20250305	160700	186832920	4190	4190	4190	4190	0
178	20250305	160600	186832920	4190	4190	4190	4190	0
179	20250305	160500	186832920	4190	4190	4190	4190	0
180	20250305	160400	186832920	4190	4190	4190	4190	0
181	20250305	160300	186832920	4190	4190	4190	4190	0
182	20250305	160200	186832920	4190	4190	4190	4190	1392
183	20250305	160100	186832920	4190	4190	4190	4190	0
184	20250305	160000	186832920	4190	4190	4190	4190	0
185	20250305	155900	186832920	4190	4190	4190	4190	0
186	20250305	155800	186832920	4190	4190	4190	4190	0
187	20250305	155700	186832920	4190	4190	4190	4190	0
188	20250305	155600	186832920	4190	4190	4190	4190	0
189	20250305	155500	186832920	4190	4190	4190	4190	0
190	20250305	155400	186832920	4190	4190	4190	4190	0
191	20250305	155300	186832920	4190	4190	4190	4190	0
192	20250305	155200	186832920	4190	4190	4190	4190	0
193	20250305	155100	186832920	4190	4190	4190	4190	0
194	20250305	155000	186832920	4190	4190	4190	4190	0
195	20250305	154900	186832920	4190	4190	4190	4190	0
196	20250305	154800	186832920	4190	4190	4190	4190	0
197	20250305	154700	186832920	4190	4190	4190	4190	0
198	20250305	154600	186832920	4190	4190	4190	4190	0
199	20250305	154500	186832920	4190	4190	4190	4190	0
200	20250305	154400	186832920	4190	4190	4190	4190	0
201	20250305	154300	186832920	4190	4190	4190	4190	0
202	20250305	154200	186832920	4190	4190	4190	4190	0
203	20250305	154100	186832920	4190	4190	4190	4190	0
204	20250305	154000	186832920	4190	4190	4190	4190	0
205	20250305	153900	186832920	4190	4190	4190	4190	0
206	20250305	153800	186832920	4190	4190	4190	4190	0
207	20250305	153700	186832920	4190	4190	4190	4190	0
208	20250305	153600	186832920	4190	4190	4190	4190	0
209	20250305	153500	186832920	4190	4190	4190	4190	0
210	20250305	153400	186832920	4190	4190	4190	4190	0
211	20250305	153300	186832920	4190	4190	4190	4190	0
212	20250305	153200	186832920	4190	4190	4190	4190	1392
213	20250305	153100	186832920	4190	4190	4190	4190	0
214	20250305	153000	186832920	4190	4190	4190	4190	1392
215	20250305	152900	181000440	4170	4170	4170	4170	0
216	20250305	152800	181000440	4170	4170	4170	4170	0
217	20250305	152700	181000440	4170	4170	4170	4170	0
218	20250305	152600	181000440	4170	4170	4170	4170	0
219	20250305	152500	181000440	4170	4170	4170	4170	0
220	20250305	152400	181000440	4170	4170	4170	4170	0
221	20250305	152300	181000440	4170	4170	4170	4170	0
222	20250305	152200	181000440	4170	4170	4170	4170	0
223	20250305	152100	181000440	4170	4170	4170	4170	0
224	20250305	152000	181000440	4170	4170	4170	4170	0
225	20250305	151900	181000440	4170	4190	4190	4170	186
226	20250305	151800	180222220	4190	4190	4190	4190	40
227	20250305	151700	180054620	4190	4190	4190	4190	32
228	20250305	151600	179920540	4190	4190	4190	4190	0
229	20250305	151500	179920540	4190	4175	4190	4175	28
230	20250305	151400	179803610	4190	4190	4190	4190	74
231	20250305	151300	179493550	4190	4185	4190	4185	13
232	20250305	151200	179439140	4185	4185	4185	4185	1
233	20250305	151100	179434955	4185	4185	4185	4185	0
234	20250305	151000	179434955	4185	4185	4185	4185	5
235	20250305	150900	179414030	4185	4185	4185	4185	0
236	20250305	150800	179414030	4185	4185	4185	4185	0
237	20250305	150700	179414030	4185	4185	4185	4185	98
238	20250305	150600	179003900	4185	4185	4185	4185	50
239	20250305	150500	178794650	4185	4185	4185	4185	1
240	20250305	150400	178790465	4185	4185	4185	4185	1
241	20250305	150300	178786280	4180	4180	4180	4180	154
242	20250305	150200	178142560	4180	4180	4180	4180	0
243	20250305	150100	178142560	4180	4180	4180	4180	0
244	20250305	150000	178142560	4180	4180	4180	4180	0
245	20250305	145900	178142560	4180	4180	4180	4180	3
246	20250305	145800	178130020	4180	4180	4180	4180	239
247	20250305	145700	177131000	4180	4180	4180	4180	0
248	20250305	145600	177131000	4180	4180	4180	4180	72
249	20250305	145500	176830040	4180	4180	4180	4180	23
250	20250305	145400	176733900	4180	4185	4185	4180	66
251	20250305	145300	176457920	4190	4190	4190	4190	0
252	20250305	145200	176457920	4190	4190	4190	4190	0
253	20250305	145100	176457920	4190	4190	4190	4190	0
254	20250305	145000	176457920	4190	4190	4190	4190	0
255	20250305	144900	176457920	4190	4190	4190	4190	0
256	20250305	144800	176457920	4190	4190	4190	4190	56
257	20250305	144700	176223280	4190	4190	4190	4190	0
258	20250305	144600	176223280	4190	4190	4190	4190	0
259	20250305	144500	176223280	4190	4190	4190	4190	0
260	20250305	144400	176223280	4190	4190	4190	4190	0
261	20250305	144300	176223280	4190	4190	4190	4190	0
262	20250305	144200	176223280	4190	4190	4190	4190	0
263	20250305	144100	176223280	4190	4190	4190	4190	2
264	20250305	144000	176214900	4190	4190	4190	4190	0
265	20250305	143900	176214900	4190	4190	4190	4190	0
266	20250305	143800	176214900	4190	4190	4190	4190	3
267	20250305	143700	176202330	4190	4190	4190	4190	0
268	20250305	143600	176202330	4190	4190	4190	4190	0
269	20250305	143500	176202330	4190	4190	4190	4190	0
270	20250305	143400	176202330	4190	4190	4190	4190	87
271	20250305	143300	175837800	4190	4190	4190	4190	0
272	20250305	143200	175837800	4190	4190	4190	4190	1
273	20250305	143100	175833610	4185	4185	4185	4185	35
274	20250305	143000	175687135	4175	4160	4190	4160	6915
275	20250305	142900	146854165	4160	4160	4160	4160	252
276	20250305	142800	145805845	4155	4155	4155	4155	0
277	20250305	142700	145805845	4155	4155	4155	4155	0
278	20250305	142600	145805845	4155	4155	4155	4155	328
279	20250305	142500	144443005	4150	4150	4150	4150	0
280	20250305	142400	144443005	4150	4150	4150	4150	0
281	20250305	142300	144443005	4150	4150	4150	4150	0
282	20250305	142200	144443005	4150	4150	4150	4150	30
283	20250305	142100	144318505	4150	4150	4150	4150	0
284	20250305	142000	144318505	4150	4150	4150	4150	24
285	20250305	141900	144218905	4150	4150	4150	4150	1
286	20250305	141800	144214755	4145	4145	4145	4145	100
287	20250305	141700	143800255	4145	4145	4145	4145	0
288	20250305	141600	143800255	4145	4145	4145	4145	50
289	20250305	141500	143593005	4150	4150	4150	4150	0
290	20250305	141400	143593005	4150	4150	4150	4150	6
291	20250305	141300	143568105	4145	4145	4145	4145	0
292	20250305	141200	143568105	4145	4145	4145	4145	0
293	20250305	141100	143568105	4145	4145	4145	4145	45
294	20250305	141000	143381580	4150	4150	4150	4150	0
295	20250305	140900	143381580	4150	4155	4155	4150	13
296	20250305	140800	143327580	4155	4155	4155	4155	1
297	20250305	140700	143323425	4155	4155	4155	4155	0
298	20250305	140600	143323425	4155	4155	4155	4155	0
299	20250305	140500	143323425	4155	4155	4155	4155	0
300	20250305	140400	143323425	4155	4155	4155	4155	0
301	20250305	140300	143323425	4155	4155	4155	4155	2
302	20250305	140200	143315115	4155	4155	4155	4155	2
303	20250305	140100	143306805	4155	4155	4155	4155	1
304	20250305	140000	143302650	4150	4150	4150	4150	12
305	20250305	135900	143252850	4150	4150	4150	4150	0
306	20250305	135800	143252850	4150	4150	4150	4150	0
307	20250305	135700	143252850	4150	4150	4150	4150	0
308	20250305	135600	143252850	4150	4150	4150	4150	0
309	20250305	135500	143252850	4150	4150	4150	4150	0
310	20250305	135400	143252850	4150	4150	4150	4150	1
311	20250305	135300	143248700	4145	4145	4145	4145	0
312	20250305	135200	143248700	4145	4145	4145	4145	0
313	20250305	135100	143248700	4145	4145	4145	4145	191
314	20250305	135000	142457005	4140	4140	4140	4140	68
315	20250305	134900	142175485	4125	4125	4125	4125	0
316	20250305	134800	142175485	4125	4125	4125	4125	30
317	20250305	134700	142051735	4140	4140	4140	4140	0
318	20250305	134600	142051735	4140	4140	4140	4140	0
319	20250305	134500	142051735	4140	4140	4140	4140	2
320	20250305	134400	142043455	4125	4125	4125	4125	0
321	20250305	134300	142043455	4125	4125	4125	4125	0
322	20250305	134200	142043455	4125	4125	4125	4125	24
323	20250305	134100	141944455	4140	4140	4140	4140	43
324	20250305	134000	141766435	4140	4140	4140	4140	0
325	20250305	133900	141766435	4140	4140	4140	4140	0
326	20250305	133800	141766435	4140	4135	4140	4135	10
327	20250305	133700	141725080	4135	4135	4135	4135	28
328	20250305	133600	141609300	4135	4135	4135	4135	0
329	20250305	133500	141609300	4135	4135	4135	4135	129
330	20250305	133400	141075885	4135	4115	4135	4115	498
331	20250305	133300	139023215	4110	4130	4130	4110	1000
332	20250305	133200	134910930	4155	4155	4155	4155	0
333	20250305	133100	134910930	4155	4155	4155	4155	0
334	20250305	133000	134910930	4155	4155	4155	4155	0
335	20250305	132900	134910930	4155	4155	4155	4155	0
336	20250305	132800	134910930	4155	4155	4155	4155	0
337	20250305	132700	134910930	4155	4155	4155	4155	0
338	20250305	132600	134910930	4155	4155	4155	4155	0
339	20250305	132500	134910930	4155	4155	4155	4155	0
340	20250305	132400	134910930	4155	4155	4155	4155	100
341	20250305	132300	134495430	4155	4155	4155	4155	0
342	20250305	132200	134495430	4155	4155	4155	4155	0
343	20250305	132100	134495430	4155	4155	4155	4155	0
344	20250305	132000	134495430	4155	4155	4155	4155	0
345	20250305	131900	134495430	4155	4155	4155	4155	0
346	20250305	131800	134495430	4155	4155	4155	4155	0
347	20250305	131700	134495430	4155	4155	4155	4155	0
348	20250305	131600	134495430	4155	4155	4155	4155	0
349	20250305	131500	134495430	4155	4155	4155	4155	0
350	20250305	131400	134495430	4155	4155	4155	4155	0
351	20250305	131300	134495430	4155	4155	4155	4155	0
352	20250305	131200	134495430	4155	4155	4155	4155	0
353	20250305	131100	134495430	4155	4155	4155	4155	0
354	20250305	131000	134495430	4155	4155	4155	4155	0
355	20250305	130900	134495430	4155	4125	4155	4125	907
356	20250305	130800	130753545	4160	4160	4160	4160	0
357	20250305	130700	130753545	4160	4125	4160	4125	73
358	20250305	130600	130451435	4155	4140	4155	4125	203
359	20250305	130500	129612870	4160	4160	4160	4160	0
360	20250305	130400	129612870	4160	4160	4160	4160	0
361	20250305	130300	129612870	4160	4160	4160	4160	0
362	20250305	130200	129612870	4160	4160	4160	4160	3
363	20250305	130100	129600390	4160	4160	4160	4160	34
364	20250305	130000	129458950	4165	4165	4165	4165	0
365	20250305	125900	129458950	4165	4165	4165	4165	0
366	20250305	125800	129458950	4165	4165	4165	4165	0
367	20250305	125700	129458950	4165	4165	4165	4165	0
368	20250305	125600	129458950	4165	4165	4165	4165	0
369	20250305	125500	129458950	4165	4165	4165	4165	0
370	20250305	125400	129458950	4165	4165	4165	4165	0
371	20250305	125300	129458950	4165	4165	4165	4165	0
372	20250305	125200	129458950	4165	4165	4165	4165	0
373	20250305	125100	129458950	4165	4165	4165	4165	0
374	20250305	125000	129458950	4165	4165	4165	4165	1
375	20250305	124900	129454785	4140	4140	4140	4140	575
376	20250305	124800	127074285	4150	4150	4150	4150	0
377	20250305	124700	127074285	4150	4150	4150	4150	150
378	20250305	124600	126451785	4165	4165	4165	4165	0
379	20250305	124500	126451785	4165	4165	4165	4165	0
380	20250305	124400	126451785	4165	4165	4165	4165	0
381	20250305	124300	126451785	4165	4165	4165	4165	0
382	20250305	124200	126451785	4165	4165	4165	4165	400
383	20250305	124100	124785785	4165	4165	4165	4165	0
384	20250305	124000	124785785	4165	4165	4165	4165	0
385	20250305	123900	124785785	4165	4165	4165	4165	13
386	20250305	123800	124731640	4160	4165	4165	4160	12
387	20250305	123700	124681710	4160	4160	4160	4160	97
388	20250305	123600	124278190	4160	4155	4160	4155	102
389	20250305	123500	123854085	4150	4150	4150	4150	1
390	20250305	123400	123849935	4150	4145	4150	4145	35
391	20250305	123300	123704695	4145	4145	4145	4145	0
392	20250305	123200	123704695	4145	4145	4145	4145	0
393	20250305	123100	123704695	4145	4145	4145	4145	0
394	20250305	123000	123704695	4145	4145	4145	4145	0
395	20250305	122900	123704695	4145	4145	4145	4145	0
396	20250305	122800	123704695	4145	4140	4145	4140	165
397	20250305	122700	123020940	4140	4140	4140	4140	0
398	20250305	122600	123020940	4140	4140	4140	4140	0
399	20250305	122500	123020940	4140	4140	4140	4140	0
400	20250305	122400	123020940	4140	4140	4140	4140	0
401	20250305	122300	123020940	4140	4140	4140	4140	100
402	20250305	122200	122606940	4140	4140	4140	4140	6
403	20250305	122100	122582100	4140	4140	4140	4140	0
404	20250305	122000	122582100	4140	4140	4140	4140	0
405	20250305	121900	122582100	4140	4140	4140	4140	0
406	20250305	121800	122582100	4140	4140	4140	4140	0
407	20250305	121700	122582100	4140	4140	4140	4140	0
408	20250305	121600	122582100	4140	4140	4140	4140	0
409	20250305	121500	122582100	4140	4140	4140	4140	0
410	20250305	121400	122582100	4140	4140	4140	4140	5
411	20250305	121300	122561400	4130	4130	4130	4130	0
412	20250305	121200	122561400	4130	4130	4130	4130	0
413	20250305	121100	122561400	4130	4130	4130	4130	0
414	20250305	121000	122561400	4130	4130	4130	4130	0
415	20250305	120900	122561400	4130	4130	4130	4130	0
416	20250305	120800	122561400	4130	4130	4130	4130	30
417	20250305	120700	122437500	4140	4140	4140	4140	0
418	20250305	120600	122437500	4140	4140	4140	4140	0
419	20250305	120500	122437500	4140	4140	4140	4140	0
420	20250305	120400	122437500	4140	4140	4140	4140	0
421	20250305	120300	122437500	4140	4140	4140	4140	0
422	20250305	120200	122437500	4140	4140	4140	4140	577
423	20250305	120100	120048720	4140	4140	4140	4140	0
424	20250305	120000	120048720	4140	4140	4140	4140	0
425	20250305	115900	120048720	4140	4140	4140	4140	0
426	20250305	115800	120048720	4140	4140	4140	4140	0
427	20250305	115700	120048720	4140	4140	4140	4140	0
428	20250305	115600	120048720	4140	4140	4140	4140	0
429	20250305	115500	120048720	4140	4140	4140	4140	0
430	20250305	115400	120048720	4140	4140	4140	4140	0
431	20250305	115300	120048720	4140	4140	4140	4140	2
432	20250305	115200	120040440	4130	4130	4130	4130	0
433	20250305	115100	120040440	4130	4130	4130	4130	0
434	20250305	115000	120040440	4130	4130	4130	4130	0
435	20250305	114900	120040440	4130	4130	4130	4130	0
436	20250305	114800	120040440	4130	4130	4130	4130	0
437	20250305	114700	120040440	4130	4120	4130	4120	112
438	20250305	114600	119578870	4120	4120	4120	4120	20
439	20250305	114500	119496470	4130	4130	4130	4130	237
440	20250305	114400	118517660	4140	4140	4140	4140	0
441	20250305	114300	118517660	4140	4140	4140	4140	2
442	20250305	114200	118509380	4140	4140	4140	4140	0
443	20250305	114100	118509380	4140	4140	4140	4140	0
444	20250305	114000	118509380	4140	4140	4140	4140	3
445	20250305	113900	118496960	4115	4115	4115	4115	1000
446	20250305	113800	114381960	4110	4110	4110	4110	0
447	20250305	113700	114381960	4110	4110	4110	4110	0
448	20250305	113600	114381960	4110	4130	4130	4110	1363
449	20250305	113500	108771785	4135	4135	4135	4135	10
450	20250305	113400	108730435	4140	4140	4140	4140	0
451	20250305	113300	108730435	4140	4140	4140	4140	0
452	20250305	113200	108730435	4140	4140	4140	4140	236
453	20250305	113100	107753395	4135	4135	4135	4135	0
454	20250305	113000	107753395	4135	4135	4135	4135	23
455	20250305	112900	107658290	4145	4145	4145	4145	0
456	20250305	112800	107658290	4145	4135	4145	4135	54
457	20250305	112700	107434980	4155	4155	4155	4155	0
458	20250305	112600	107434980	4155	4155	4155	4155	0
459	20250305	112500	107434980	4155	4155	4155	4155	0
460	20250305	112400	107434980	4155	4155	4155	4155	3
461	20250305	112300	107422515	4135	4135	4135	4135	0
462	20250305	112200	107422515	4135	4135	4135	4135	0
463	20250305	112100	107422515	4135	4135	4135	4135	1000
464	20250305	112000	103287515	4135	4135	4135	4135	373
465	20250305	111900	101745160	4160	4160	4160	4160	259
466	20250305	111800	100667720	4160	4160	4160	4160	0
467	20250305	111700	100667720	4160	4160	4160	4160	0
468	20250305	111600	100667720	4160	4160	4160	4160	0
469	20250305	111500	100667720	4160	4160	4160	4160	394
470	20250305	111400	99028680	4165	4165	4165	4165	0
471	20250305	111300	99028680	4165	4165	4165	4165	0
472	20250305	111200	99028680	4165	4165	4165	4165	0
473	20250305	111100	99028680	4165	4165	4165	4165	0
474	20250305	111000	99028680	4165	4165	4165	4165	0
475	20250305	110900	99028680	4165	4165	4165	4165	0
476	20250305	110800	99028680	4165	4165	4165	4165	0
477	20250305	110700	99028680	4165	4165	4165	4165	0
478	20250305	110600	99028680	4165	4165	4165	4165	35
479	20250305	110500	98882905	4165	4165	4165	4165	28
480	20250305	110400	98766285	4135	4135	4135	4135	0
481	20250305	110300	98766285	4135	4145	4145	4130	101
482	20250305	110200	98348365	4165	4165	4165	4165	54
483	20250305	110100	98123455	4165	4165	4165	4165	3
484	20250305	110000	98110960	4150	4160	4160	4150	830
485	20250305	105900	94663460	4165	4165	4165	4165	0
486	20250305	105800	94663460	4165	4165	4165	4165	0
487	20250305	105700	94663460	4165	4165	4165	4165	0
488	20250305	105600	94663460	4165	4165	4165	4165	0
489	20250305	105500	94663460	4165	4165	4165	4165	0
490	20250305	105400	94663460	4165	4165	4165	4165	0
491	20250305	105300	94663460	4165	4165	4165	4165	44
492	20250305	105200	94480200	4165	4165	4165	4165	0
493	20250305	105100	94480200	4165	4160	4165	4160	295
494	20250305	105000	93252995	4150	4150	4150	4150	0
495	20250305	104900	93252995	4150	4150	4150	4150	20
496	20250305	104800	93169995	4160	4160	4160	4160	0
497	20250305	104700	93169995	4160	4160	4160	4160	0
498	20250305	104600	93169995	4160	4160	4160	4160	36
499	20250305	104500	93020235	4155	4155	4155	4155	0
500	20250305	104400	93020235	4155	4155	4155	4155	0
501	20250305	104300	93020235	4155	4155	4155	4155	0
502	20250305	104200	93020235	4155	4155	4155	4155	0
503	20250305	104100	93020235	4155	4155	4155	4155	51
504	20250305	104000	92808330	4145	4145	4145	4145	1
505	20250305	103900	92804185	4145	4145	4145	4145	0
506	20250305	103800	92804185	4145	4145	4145	4145	0
507	20250305	103700	92804185	4145	4145	4145	4145	139
508	20250305	103600	92228030	4145	4145	4145	4145	285
509	20250305	103500	91046705	4145	4145	4145	4145	0
510	20250305	103400	91046705	4145	4145	4145	4145	6
511	20250305	103300	91021835	4145	4130	4145	4125	333
512	20250305	103200	89646705	4130	4140	4140	4130	700
513	20250305	103100	86750830	4140	4140	4140	4140	100
514	20250305	103000	86336830	4155	4155	4155	4155	20
515	20250305	102900	86253730	4145	4145	4145	4145	500
516	20250305	102800	84181230	4145	4145	4145	4145	1012
517	20250305	102700	79986490	4165	4155	4165	4150	347
518	20250305	102600	78545090	4165	4165	4165	4165	17
519	20250305	102500	78474285	4165	4165	4165	4165	0
520	20250305	102400	78474285	4165	4165	4165	4165	10
521	20250305	102300	78432635	4165	4160	4165	4160	5
522	20250305	102200	78411825	4160	4160	4160	4160	0
523	20250305	102100	78411825	4160	4160	4160	4160	70
524	20250305	102000	78120625	4160	4160	4160	4160	50
525	20250305	101900	77912625	4160	4160	4160	4160	0
526	20250305	101800	77912625	4160	4160	4160	4160	0
527	20250305	101700	77912625	4160	4160	4160	4160	0
528	20250305	101600	77912625	4160	4160	4160	4160	0
529	20250305	101500	77912625	4160	4160	4160	4160	0
530	20250305	101400	77912625	4160	4160	4160	4160	1
531	20250305	101300	77908465	4155	4155	4155	4155	4
532	20250305	101200	77891845	4155	4155	4155	4155	14
533	20250305	101100	77833675	4160	4160	4160	4160	20
534	20250305	101000	77750475	4155	4155	4155	4155	150
535	20250305	100900	77127225	4150	4150	4150	4150	0
536	20250305	100800	77127225	4150	4150	4150	4150	0
537	20250305	100700	77127225	4150	4150	4150	4150	38
538	20250305	100600	76969525	4160	4150	4160	4150	382
539	20250305	100500	75383865	4160	4160	4160	4160	12
540	20250305	100400	75333945	4160	4160	4160	4160	0
541	20250305	100300	75333945	4160	4160	4160	4160	0
542	20250305	100200	75333945	4160	4160	4160	4160	1
543	20250305	100100	75329785	4150	4150	4150	4150	10
544	20250305	100000	75288285	4165	4165	4165	4165	0
545	20250305	095900	75288285	4165	4165	4165	4165	0
546	20250305	095800	75288285	4165	4165	4165	4165	0
547	20250305	095700	75288285	4165	4165	4165	4165	0
548	20250305	095600	75288285	4165	4165	4165	4165	2
549	20250305	095500	75279955	4165	4150	4165	4145	817
550	20250305	095400	71889975	4150	4150	4150	4150	0
551	20250305	095300	71889975	4150	4150	4150	4150	0
552	20250305	095200	71889975	4150	4150	4150	4150	137
553	20250305	095100	71321425	4160	4160	4160	4160	0
554	20250305	095000	71321425	4160	4160	4160	4160	1
555	20250305	094900	71317265	4165	4165	4165	4165	0
556	20250305	094800	71317265	4165	4165	4165	4165	1
557	20250305	094700	71313100	4165	4165	4165	4165	0
558	20250305	094600	71313100	4165	4165	4165	4165	0
559	20250305	094500	71313100	4165	4165	4165	4165	1
560	20250305	094400	71308935	4155	4155	4155	4155	0
561	20250305	094300	71308935	4155	4155	4155	4155	5
562	20250305	094200	71288160	4150	4150	4150	4150	0
563	20250305	094100	71288160	4150	4150	4150	4150	4
564	20250305	094000	71271560	4150	4150	4150	4150	0
565	20250305	093900	71271560	4150	4150	4150	4150	200
566	20250305	093800	70441560	4150	4150	4150	4150	50
567	20250305	093700	70234060	4150	4150	4150	4150	1
568	20250305	093600	70229910	4160	4160	4160	4160	23
569	20250305	093500	70134230	4165	4175	4175	4165	59
570	20250305	093400	69888135	4170	4170	4170	4165	62
571	20250305	093300	69629605	4160	4160	4160	4160	70
572	20250305	093200	69338405	4145	4145	4145	4145	438
573	20250305	093100	67522895	4145	4145	4160	4145	441
574	20250305	093000	65694935	4145	4145	4145	4145	90
575	20250305	092900	65321885	4145	4150	4160	4145	136
576	20250305	092800	64757930	4150	4150	4150	4150	256
577	20250305	092700	63695530	4150	4150	4150	4150	0
578	20250305	092600	63695530	4150	4160	4160	4150	1671
579	20250305	092500	56746110	4165	4165	4165	4165	0
580	20250305	092400	56746110	4165	4165	4165	4165	729
581	20250305	092300	53709825	4170	4170	4170	4170	100
582	20250305	092200	53292825	4170	4170	4170	4170	35
583	20250305	092100	53146875	4170	4177	4180	4170	818
584	20250305	092000	49731730	4185	4185	4185	4185	0
585	20250305	091900	49731730	4185	4185	4185	4185	3
586	20250305	091800	49719175	4200	4200	4200	4200	0
587	20250305	091700	49719175	4200	4200	4200	4200	0
588	20250305	091600	49719175	4200	4200	4200	4175	1035
589	20250305	091500	45372300	4200	4200	4200	4200	0
590	20250305	091400	45372300	4200	4200	4200	4200	0
591	20250305	091300	45372300	4200	4205	4205	4200	400
592	20250305	091200	43692245	4205	4180	4205	4180	1770
593	20250305	091100	36257930	4175	4170	4175	4170	415
594	20250305	091000	34525645	4165	4150	4170	4150	969
595	20250305	090900	30487495	4165	4165	4165	4165	0
596	20250305	090800	30487495	4165	4165	4165	4165	0
597	20250305	090700	30487495	4165	4155	4165	4155	631
598	20250305	090600	27862130	4150	4150	4155	4150	242
599	20250305	090500	26857775	4150	4135	4150	4130	88
600	20250305	090400	26493075	4145	4150	4150	4145	75
601	20250305	090300	26181925	4150	4125	4150	4125	249
602	20250305	090200	25150970	4095	4110	4110	4095	92
603	20250305	090100	24773180	4110	4120	4120	4110	360
604	20250305	090000	23292480	4125	4065	4125	4065	5729