KissMeData/053210/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193800	133353792	4485	4485	4485	4485	593
3	20250305	193700	133353792	4485	4485	4485	4485	0
4	20250305	193600	133353792	4485	4485	4485	4485	0
5	20250305	193500	133353792	4485	4485	4485	4485	0
6	20250305	193400	133353792	4485	4485	4485	4485	0
7	20250305	193300	133353792	4485	4485	4485	4485	0
8	20250305	193200	133353792	4485	4485	4485	4485	0
9	20250305	193100	133353792	4485	4485	4485	4485	0
10	20250305	193000	133353792	4485	4485	4485	4485	0
11	20250305	192900	133353792	4485	4485	4485	4485	0
12	20250305	192800	133353792	4485	4485	4485	4485	0
13	20250305	192700	133353792	4485	4485	4485	4485	0
14	20250305	192600	133353792	4485	4485	4485	4485	0
15	20250305	192500	133353792	4485	4485	4485	4485	0
16	20250305	192400	133353792	4485	4485	4485	4485	0
17	20250305	192300	133353792	4485	4485	4485	4485	0
18	20250305	192200	133353792	4485	4485	4485	4485	0
19	20250305	192100	133353792	4485	4485	4485	4485	0
20	20250305	192000	133353792	4485	4485	4485	4485	0
21	20250305	191900	133353792	4485	4485	4485	4485	0
22	20250305	191800	133353792	4485	4485	4485	4485	0
23	20250305	191700	133353792	4485	4485	4485	4485	0
24	20250305	191600	133353792	4485	4485	4485	4485	0
25	20250305	191500	133353792	4485	4485	4485	4485	0
26	20250305	191400	133353792	4485	4485	4485	4485	0
27	20250305	191300	133353792	4485	4485	4485	4485	0
28	20250305	191200	133353792	4485	4485	4485	4485	0
29	20250305	191100	133353792	4485	4485	4485	4485	0
30	20250305	191000	133353792	4485	4485	4485	4485	0
31	20250305	190900	133353792	4485	4485	4485	4485	0
32	20250305	190800	133353792	4485	4485	4485	4485	593
33	20250305	190700	133353792	4485	4485	4485	4485	0
34	20250305	190600	133353792	4485	4485	4485	4485	0
35	20250305	190500	133353792	4485	4485	4485	4485	0
36	20250305	190400	133353792	4485	4485	4485	4485	0
37	20250305	190300	133353792	4485	4485	4485	4485	0
38	20250305	190200	133353792	4485	4485	4485	4485	0
39	20250305	190100	133353792	4485	4485	4485	4485	0
40	20250305	190000	133353792	4485	4485	4485	4485	0
41	20250305	185900	133353792	4485	4485	4485	4485	0
42	20250305	185800	133353792	4485	4485	4485	4485	0
43	20250305	185700	133353792	4485	4485	4485	4485	0
44	20250305	185600	133353792	4485	4485	4485	4485	0
45	20250305	185500	133353792	4485	4485	4485	4485	0
46	20250305	185400	133353792	4485	4485	4485	4485	0
47	20250305	185300	133353792	4485	4485	4485	4485	0
48	20250305	185200	133353792	4485	4485	4485	4485	0
49	20250305	185100	133353792	4485	4485	4485	4485	0
50	20250305	185000	133353792	4485	4485	4485	4485	0
51	20250305	184900	133353792	4485	4485	4485	4485	0
52	20250305	184800	133353792	4485	4485	4485	4485	0
53	20250305	184700	133353792	4485	4485	4485	4485	0
54	20250305	184600	133353792	4485	4485	4485	4485	0
55	20250305	184500	133353792	4485	4485	4485	4485	0
56	20250305	184400	133353792	4485	4485	4485	4485	0
57	20250305	184300	133353792	4485	4485	4485	4485	0
58	20250305	184200	133353792	4485	4485	4485	4485	0
59	20250305	184100	133353792	4485	4485	4485	4485	0
60	20250305	184000	133353792	4485	4485	4485	4485	0
61	20250305	183900	133353792	4485	4485	4485	4485	0
62	20250305	183800	133353792	4485	4485	4485	4485	593
63	20250305	183700	133353792	4485	4485	4485	4485	0
64	20250305	183600	133353792	4485	4485	4485	4485	0
65	20250305	183500	133353792	4485	4485	4485	4485	0
66	20250305	183400	133353792	4485	4485	4485	4485	0
67	20250305	183300	133353792	4485	4485	4485	4485	0
68	20250305	183200	133353792	4485	4485	4485	4485	0
69	20250305	183100	133353792	4485	4485	4485	4485	0
70	20250305	183000	133353792	4485	4485	4485	4485	0
71	20250305	182900	133353792	4485	4485	4485	4485	0
72	20250305	182800	133353792	4485	4485	4485	4485	0
73	20250305	182700	133353792	4485	4485	4485	4485	0
74	20250305	182600	133353792	4485	4485	4485	4485	0
75	20250305	182500	133353792	4485	4485	4485	4485	0
76	20250305	182400	133353792	4485	4485	4485	4485	0
77	20250305	182300	133353792	4485	4485	4485	4485	0
78	20250305	182200	133353792	4485	4485	4485	4485	0
79	20250305	182100	133353792	4485	4485	4485	4485	0
80	20250305	182000	133353792	4485	4485	4485	4485	0
81	20250305	181900	133353792	4485	4485	4485	4485	0
82	20250305	181800	133353792	4485	4485	4485	4485	0
83	20250305	181700	133353792	4485	4485	4485	4485	0
84	20250305	181600	133353792	4485	4485	4485	4485	0
85	20250305	181500	133353792	4485	4485	4485	4485	0
86	20250305	181400	133353792	4485	4485	4485	4485	0
87	20250305	181300	133353792	4485	4485	4485	4485	0
88	20250305	181200	133353792	4485	4485	4485	4485	0
89	20250305	181100	133353792	4485	4485	4485	4485	0
90	20250305	181000	133353792	4485	4485	4485	4485	0
91	20250305	180900	133353792	4485	4485	4485	4485	0
92	20250305	180800	133353792	4485	4485	4485	4485	593
93	20250305	180700	133353792	4485	4485	4485	4485	0
94	20250305	180600	133353792	4485	4485	4485	4485	0
95	20250305	180500	133353792	4485	4485	4485	4485	0
96	20250305	180400	133353792	4485	4485	4485	4485	0
97	20250305	180300	133353792	4485	4485	4485	4485	0
98	20250305	180200	133353792	4485	4485	4485	4485	0
99	20250305	180100	133353792	4485	4485	4485	4485	0
100	20250305	180000	133353792	4485	4485	4485	4485	0
101	20250305	175900	133353792	4485	4485	4485	4485	0
102	20250305	175800	133353792	4485	4485	4485	4485	0
103	20250305	175700	133353792	4485	4485	4485	4485	0
104	20250305	175600	133353792	4485	4485	4485	4485	0
105	20250305	175500	133353792	4485	4485	4485	4485	0
106	20250305	175400	133353792	4485	4485	4485	4485	0
107	20250305	175300	133353792	4485	4485	4485	4485	0
108	20250305	175200	133353792	4485	4485	4485	4485	0
109	20250305	175100	133353792	4485	4485	4485	4485	0
110	20250305	175000	133353792	4485	4485	4485	4485	0
111	20250305	174900	133353792	4485	4485	4485	4485	0
112	20250305	174800	133353792	4485	4485	4485	4485	0
113	20250305	174700	133353792	4485	4485	4485	4485	0
114	20250305	174600	133353792	4485	4485	4485	4485	0
115	20250305	174500	133353792	4485	4485	4485	4485	0
116	20250305	174400	133353792	4485	4485	4485	4485	0
117	20250305	174300	133353792	4485	4485	4485	4485	0
118	20250305	174200	133353792	4485	4485	4485	4485	0
119	20250305	174100	133353792	4485	4485	4485	4485	0
120	20250305	174000	133353792	4485	4485	4485	4485	0
121	20250305	173900	133353792	4485	4485	4485	4485	0
122	20250305	173800	133353792	4485	4485	4485	4485	593
123	20250305	173700	133353792	4485	4485	4485	4485	0
124	20250305	173600	133353792	4485	4485	4485	4485	0
125	20250305	173500	133353792	4485	4485	4485	4485	0
126	20250305	173400	133353792	4485	4485	4485	4485	0
127	20250305	173300	133353792	4485	4485	4485	4485	0
128	20250305	173200	133353792	4485	4485	4485	4485	0
129	20250305	173100	133353792	4485	4485	4485	4485	0
130	20250305	173000	133353792	4485	4485	4485	4485	0
131	20250305	172900	133353792	4485	4485	4485	4485	0
132	20250305	172800	133353792	4485	4485	4485	4485	0
133	20250305	172700	133353792	4485	4485	4485	4485	0
134	20250305	172600	133353792	4485	4485	4485	4485	0
135	20250305	172500	133353792	4485	4485	4485	4485	0
136	20250305	172400	133353792	4485	4485	4485	4485	0
137	20250305	172300	133353792	4485	4485	4485	4485	0
138	20250305	172200	133353792	4485	4485	4485	4485	0
139	20250305	172100	133353792	4485	4485	4485	4485	0
140	20250305	172000	133353792	4485	4485	4485	4485	0
141	20250305	171900	133353792	4485	4485	4485	4485	0
142	20250305	171800	133353792	4485	4485	4485	4485	0
143	20250305	171700	133353792	4485	4485	4485	4485	0
144	20250305	171600	133353792	4485	4485	4485	4485	0
145	20250305	171500	133353792	4485	4485	4485	4485	0
146	20250305	171400	133353792	4485	4485	4485	4485	0
147	20250305	171300	133353792	4485	4485	4485	4485	0
148	20250305	171200	133353792	4485	4485	4485	4485	0
149	20250305	171100	133353792	4485	4485	4485	4485	0
150	20250305	171000	133353792	4485	4485	4485	4485	0
151	20250305	170900	133353792	4485	4485	4485	4485	0
152	20250305	170800	133353792	4485	4485	4485	4485	593
153	20250305	170700	133353792	4485	4485	4485	4485	0
154	20250305	170600	133353792	4485	4485	4485	4485	0
155	20250305	170500	133353792	4485	4485	4485	4485	0
156	20250305	170400	133353792	4485	4485	4485	4485	0
157	20250305	170300	133353792	4485	4485	4485	4485	0
158	20250305	170200	133353792	4485	4485	4485	4485	0
159	20250305	170100	133353792	4485	4485	4485	4485	0
160	20250305	170000	133353792	4485	4485	4485	4485	0
161	20250305	165900	133353792	4485	4485	4485	4485	0
162	20250305	165800	133353792	4485	4485	4485	4485	0
163	20250305	165700	133353792	4485	4485	4485	4485	0
164	20250305	165600	133353792	4485	4485	4485	4485	0
165	20250305	165500	133353792	4485	4485	4485	4485	0
166	20250305	165400	133353792	4485	4485	4485	4485	0
167	20250305	165300	133353792	4485	4485	4485	4485	0
168	20250305	165200	133353792	4485	4485	4485	4485	0
169	20250305	165100	133353792	4485	4485	4485	4485	0
170	20250305	165000	133353792	4485	4485	4485	4485	0
171	20250305	164900	133353792	4485	4485	4485	4485	0
172	20250305	164800	133353792	4485	4485	4485	4485	0
173	20250305	164700	133353792	4485	4485	4485	4485	0
174	20250305	164600	133353792	4485	4485	4485	4485	0
175	20250305	164500	133353792	4485	4485	4485	4485	0
176	20250305	164400	133353792	4485	4485	4485	4485	0
177	20250305	164300	133353792	4485	4485	4485	4485	0
178	20250305	164200	133353792	4485	4485	4485	4485	0
179	20250305	164100	133353792	4485	4485	4485	4485	0
180	20250305	164000	133353792	4485	4485	4485	4485	0
181	20250305	163900	133353792	4485	4485	4485	4485	0
182	20250305	163800	133353792	4485	4485	4485	4485	593
183	20250305	163700	133353792	4485	4485	4485	4485	0
184	20250305	163600	133353792	4485	4485	4485	4485	0
185	20250305	163500	133353792	4485	4485	4485	4485	0
186	20250305	163400	133353792	4485	4485	4485	4485	0
187	20250305	163300	133353792	4485	4485	4485	4485	0
188	20250305	163200	133353792	4485	4485	4485	4485	0
189	20250305	163100	133353792	4485	4485	4485	4485	0
190	20250305	163000	133353792	4485	4485	4485	4485	0
191	20250305	162900	133353792	4485	4485	4485	4485	0
192	20250305	162800	133353792	4485	4485	4485	4485	0
193	20250305	162700	133353792	4485	4485	4485	4485	0
194	20250305	162600	133353792	4485	4485	4485	4485	0
195	20250305	162500	133353792	4485	4485	4485	4485	0
196	20250305	162400	133353792	4485	4485	4485	4485	0
197	20250305	162300	133353792	4485	4485	4485	4485	0
198	20250305	162200	133353792	4485	4485	4485	4485	0
199	20250305	162100	133353792	4485	4485	4485	4485	0
200	20250305	162000	133353792	4485	4485	4485	4485	0
201	20250305	161900	133353792	4485	4485	4485	4485	0
202	20250305	161800	133353792	4485	4485	4485	4485	0
203	20250305	161700	133353792	4485	4485	4485	4485	0
204	20250305	161600	133353792	4485	4485	4485	4485	0
205	20250305	161500	133353792	4485	4485	4485	4485	0
206	20250305	161400	133353792	4485	4485	4485	4485	0
207	20250305	161300	133353792	4485	4485	4485	4485	0
208	20250305	161200	133353792	4485	4485	4485	4485	0
209	20250305	161100	133353792	4485	4485	4485	4485	0
210	20250305	161000	133353792	4485	4485	4485	4485	0
211	20250305	160900	133353792	4485	4485	4485	4485	0
212	20250305	160800	133353792	4485	4485	4485	4485	593
213	20250305	160700	133353792	4485	4485	4485	4485	0
214	20250305	160600	133353792	4485	4485	4485	4485	0
215	20250305	160500	133353792	4485	4485	4485	4485	0
216	20250305	160400	133353792	4485	4485	4485	4485	0
217	20250305	160300	133353792	4485	4485	4485	4485	0
218	20250305	160200	133353792	4485	4485	4485	4485	0
219	20250305	160100	133353792	4485	4485	4485	4485	0
220	20250305	160000	133353792	4485	4485	4485	4485	0
221	20250305	155900	133353792	4485	4485	4485	4485	0
222	20250305	155800	133353792	4485	4485	4485	4485	0
223	20250305	155700	133353792	4485	4485	4485	4485	0
224	20250305	155600	133353792	4485	4485	4485	4485	0
225	20250305	155500	133353792	4485	4485	4485	4485	0
226	20250305	155400	133353792	4485	4485	4485	4485	0
227	20250305	155300	133353792	4485	4485	4485	4485	0
228	20250305	155200	133353792	4485	4485	4485	4485	0
229	20250305	155100	133353792	4485	4485	4485	4485	0
230	20250305	155000	133353792	4485	4485	4485	4485	0
231	20250305	154900	133353792	4485	4485	4485	4485	0
232	20250305	154800	133353792	4485	4485	4485	4485	0
233	20250305	154700	133353792	4485	4485	4485	4485	0
234	20250305	154600	133353792	4485	4485	4485	4485	0
235	20250305	154500	133353792	4485	4485	4485	4485	0
236	20250305	154400	133353792	4485	4485	4485	4485	0
237	20250305	154300	133353792	4485	4485	4485	4485	0
238	20250305	154200	133353792	4485	4485	4485	4485	0
239	20250305	154100	133353792	4485	4485	4485	4485	0
240	20250305	154000	133353792	4485	4485	4485	4485	0
241	20250305	153900	133353792	4485	4485	4485	4485	0
242	20250305	153800	133353792	4485	4485	4485	4485	593
243	20250305	153700	133353792	4485	4485	4485	4485	0
244	20250305	153600	133353792	4485	4485	4485	4485	0
245	20250305	153500	133353792	4485	4485	4485	4485	0
246	20250305	153400	133353792	4485	4485	4485	4485	0
247	20250305	153300	133353792	4485	4485	4485	4485	0
248	20250305	153200	133353792	4485	4485	4485	4485	0
249	20250305	153100	133353792	4485	4485	4485	4485	0
250	20250305	153000	133353792	4485	4485	4485	4485	593
251	20250305	152900	130694187	4455	4455	4455	4455	0
252	20250305	152800	130694187	4455	4455	4455	4455	0
253	20250305	152700	130694187	4455	4455	4455	4455	0
254	20250305	152600	130694187	4455	4455	4455	4455	0
255	20250305	152500	130694187	4455	4455	4455	4455	0
256	20250305	152400	130694187	4455	4455	4455	4455	0
257	20250305	152300	130694187	4455	4455	4455	4455	0
258	20250305	152200	130694187	4455	4455	4455	4455	0
259	20250305	152100	130694187	4455	4455	4455	4455	0
260	20250305	152000	130694187	4455	4455	4455	4455	0
261	20250305	151900	130694187	4455	4455	4455	4455	0
262	20250305	151800	130694187	4455	4455	4455	4455	89
263	20250305	151700	130297692	4450	4450	4455	4450	15
264	20250305	151600	130230937	4450	4450	4450	4450	13
265	20250305	151500	130173087	4450	4450	4450	4450	11
266	20250305	151400	130124137	4450	4450	4450	4450	12
267	20250305	151300	130070737	4450	4455	4455	4450	14
268	20250305	151200	130008382	4455	4455	4455	4455	10
269	20250305	151100	129963832	4455	4450	4455	4450	15
270	20250305	151000	129897062	4455	4455	4455	4450	13
271	20250305	150900	129839162	4460	4445	4460	4445	100
272	20250305	150800	129394167	4450	4440	4450	4440	4
273	20250305	150700	129376397	4440	4440	4440	4440	13
274	20250305	150600	129318677	4440	4440	4440	4440	11
275	20250305	150500	129269837	4440	4450	4450	4440	112
276	20250305	150400	128771557	4450	4440	4450	4440	111
277	20250305	150300	128277717	4440	4440	4440	4440	11
278	20250305	150200	128228877	4450	4435	4450	4435	1092
279	20250305	150100	123380402	4435	4435	4435	4435	9
280	20250305	150000	123340487	4435	4435	4435	4435	13
281	20250305	145900	123282832	4435	4435	4435	4435	13
282	20250305	145800	123225177	4435	4435	4435	4435	11
283	20250305	145700	123176392	4435	4435	4435	4435	13
284	20250305	145600	123118737	4435	4435	4440	4435	113
285	20250305	145500	122617082	4435	4440	4440	4435	30
286	20250305	145400	122483932	4440	4435	4440	4435	63
287	20250305	145300	122204282	4435	4435	4435	4435	12
288	20250305	145200	122151062	4435	4435	4435	4435	11
289	20250305	145100	122102277	4435	4435	4435	4435	13
290	20250305	145000	122044622	4435	4435	4435	4435	11
291	20250305	144900	121995837	4435	4435	4440	4435	14
292	20250305	144800	121933737	4440	4435	4440	4435	14
293	20250305	144700	121871642	4435	4435	4435	4435	10
294	20250305	144600	121827292	4435	4435	4440	4435	35
295	20250305	144500	121671957	4435	4435	4435	4435	13
296	20250305	144400	121614302	4435	4435	4435	4435	11
297	20250305	144300	121565517	4435	4435	4435	4435	13
298	20250305	144200	121507862	4440	4435	4440	4435	14
299	20250305	144100	121445767	4435	4435	4435	4435	10
300	20250305	144000	121401417	4435	4435	4435	4435	14
301	20250305	143900	121339327	4440	4435	4440	4435	10
302	20250305	143800	121294972	4435	4440	4440	4435	4
303	20250305	143700	121277227	4435	4435	4435	4435	15
304	20250305	143600	121210702	4435	4440	4440	4435	10
305	20250305	143500	121166347	4435	4435	4435	4435	15
306	20250305	143400	121099822	4435	4440	4440	4435	14
307	20250305	143300	121037727	4435	4435	4435	4435	11
308	20250305	143200	120988942	4435	4435	4435	4435	12
309	20250305	143100	120935722	4435	4435	4435	4435	14
310	20250305	143000	120873632	4435	4440	4440	4435	10
311	20250305	142900	120829277	4435	4440	4440	4435	15
312	20250305	142800	120762747	4435	4435	4435	4435	12
313	20250305	142700	120709527	4435	4435	4435	4435	12
314	20250305	142600	120656307	4435	4435	4435	4435	12
315	20250305	142500	120603087	4435	4435	4435	4435	11
316	20250305	142400	120554302	4435	4440	4440	4435	13
317	20250305	142300	120496642	4435	4435	4435	4435	13
318	20250305	142200	120438987	4435	4435	4435	4435	11
319	20250305	142100	120390202	4435	4435	4435	4435	14
320	20250305	142000	120328112	4435	4435	4435	4435	12
321	20250305	141900	120274892	4435	4435	4435	4435	10
322	20250305	141800	120230542	4435	4435	4435	4435	13
323	20250305	141700	120172887	4440	4440	4440	4440	6
324	20250305	141600	120146247	4440	4440	4440	4435	34
325	20250305	141500	119995332	4440	4435	4440	4435	14
326	20250305	141400	119933237	4440	4440	4440	4440	10
327	20250305	141300	119888837	4440	4440	4440	4440	15
328	20250305	141200	119822237	4440	4440	4440	4440	12
329	20250305	141100	119768957	4440	4440	4440	4440	10
330	20250305	141000	119724557	4440	4435	4445	4435	20
331	20250305	140900	119635802	4435	4440	4440	4435	8
332	20250305	140800	119600297	4430	4430	4430	4430	986
333	20250305	140700	115232317	4420	4440	4440	4420	530
334	20250305	140600	112884762	4430	4430	4430	4430	14
335	20250305	140500	112822742	4425	4425	4430	4420	1088
336	20250305	140400	108006137	4420	4440	4440	4420	1886
337	20250305	140300	99657957	4435	4430	4435	4430	13
338	20250305	140200	99600317	4430	4450	4450	4430	2512
339	20250305	140100	88449982	4450	4450	4450	4450	74
340	20250305	140000	88120682	4445	4450	4455	4445	1512
341	20250305	135900	81387457	4445	4445	4445	4445	13
342	20250305	135800	81329672	4445	4445	4445	4445	14
343	20250305	135700	81267442	4440	4440	4440	4440	10
344	20250305	135600	81223042	4440	4440	4440	4440	13
345	20250305	135500	81165322	4450	4440	4450	4440	15
346	20250305	135400	81098702	4465	4455	4465	4440	2573
347	20250305	135300	69666607	4450	4450	4450	4450	41
348	20250305	135200	69484157	4450	4450	4450	4450	15
349	20250305	135100	69417407	4450	4455	4455	4450	69
350	20250305	135000	69110057	4450	4455	4455	4450	42
351	20250305	134900	68923152	4465	4460	4465	4450	2557
352	20250305	134800	57537342	4465	4465	4465	4465	10
353	20250305	134700	57492692	4470	4465	4470	4465	23
354	20250305	134600	57389897	4465	4465	4465	4465	0
355	20250305	134500	57389897	4465	4465	4465	4465	2
356	20250305	134400	57380967	4465	4465	4465	4465	0
357	20250305	134300	57380967	4465	4465	4465	4465	0
358	20250305	134200	57380967	4465	4465	4465	4465	0
359	20250305	134100	57380967	4465	4465	4465	4465	0
360	20250305	134000	57380967	4465	4465	4465	4465	0
361	20250305	133900	57380967	4465	4465	4465	4465	0
362	20250305	133800	57380967	4465	4465	4465	4465	0
363	20250305	133700	57380967	4465	4465	4465	4465	0
364	20250305	133600	57380967	4465	4465	4465	4465	0
365	20250305	133500	57380967	4465	4465	4465	4465	0
366	20250305	133400	57380967	4465	4465	4465	4465	0
367	20250305	133300	57380967	4465	4465	4465	4465	0
368	20250305	133200	57380967	4465	4465	4465	4465	0
369	20250305	133100	57380967	4465	4465	4465	4465	0
370	20250305	133000	57380967	4465	4470	4470	4465	1000
371	20250305	132900	52915627	4470	4470	4470	4470	6
372	20250305	132800	52888807	4470	4470	4470	4470	10
373	20250305	132700	52844107	4470	4470	4470	4470	2
374	20250305	132600	52835167	4470	4470	4470	4470	2
375	20250305	132500	52826227	4465	4465	4465	4465	57
376	20250305	132400	52571722	4470	4480	4480	4470	638
377	20250305	132300	49719687	4480	4480	4480	4480	0
378	20250305	132200	49719687	4480	4480	4480	4480	0
379	20250305	132100	49719687	4480	4480	4480	4480	0
380	20250305	132000	49719687	4480	4480	4480	4480	0
381	20250305	131900	49719687	4480	4480	4480	4480	6
382	20250305	131800	49692807	4500	4500	4500	4500	0
383	20250305	131700	49692807	4500	4500	4500	4500	0
384	20250305	131600	49692807	4500	4500	4500	4500	0
385	20250305	131500	49692807	4500	4500	4500	4500	0
386	20250305	131400	49692807	4500	4500	4500	4500	0
387	20250305	131300	49692807	4500	4500	4500	4500	0
388	20250305	131200	49692807	4500	4500	4500	4500	0
389	20250305	131100	49692807	4500	4500	4500	4500	0
390	20250305	131000	49692807	4500	4500	4500	4500	0
391	20250305	130900	49692807	4500	4500	4500	4500	0
392	20250305	130800	49692807	4500	4500	4500	4500	0
393	20250305	130700	49692807	4500	4500	4500	4500	0
394	20250305	130600	49692807	4500	4500	4500	4500	0
395	20250305	130500	49692807	4500	4500	4500	4500	0
396	20250305	130400	49692807	4500	4480	4500	4480	208
397	20250305	130300	48759447	4475	4475	4475	4475	0
398	20250305	130200	48759447	4475	4475	4475	4475	1
399	20250305	130100	48754972	4475	4475	4475	4475	0
400	20250305	130000	48754972	4475	4475	4475	4475	2
401	20250305	125900	48746022	4475	4475	4475	4475	1
402	20250305	125800	48741547	4475	4475	4475	4475	0
403	20250305	125700	48741547	4475	4475	4475	4475	0
404	20250305	125600	48741547	4475	4475	4475	4475	0
405	20250305	125500	48741547	4475	4475	4475	4475	1
406	20250305	125400	48737072	4475	4475	4475	4475	1
407	20250305	125300	48732597	4477	4477	4477	4477	1
408	20250305	125200	48728120	4475	4475	4475	4475	0
409	20250305	125100	48728120	4475	4475	4475	4475	0
410	20250305	125000	48728120	4475	4475	4475	4475	0
411	20250305	124900	48728120	4475	4475	4475	4475	3
412	20250305	124800	48714695	4480	4480	4480	4480	0
413	20250305	124700	48714695	4480	4480	4480	4480	0
414	20250305	124600	48714695	4480	4480	4480	4480	0
415	20250305	124500	48714695	4480	4480	4480	4480	0
416	20250305	124400	48714695	4480	4480	4480	4480	0
417	20250305	124300	48714695	4480	4480	4480	4480	2
418	20250305	124200	48705735	4485	4485	4485	4485	1
419	20250305	124100	48701250	4475	4475	4475	4475	440
420	20250305	124000	46732250	4470	4470	4470	4470	0
421	20250305	123900	46732250	4470	4470	4470	4470	1
422	20250305	123800	46727780	4470	4470	4470	4470	1
423	20250305	123700	46723310	4470	4470	4470	4470	1
424	20250305	123600	46718840	4470	4470	4470	4470	0
425	20250305	123500	46718840	4470	4470	4470	4470	0
426	20250305	123400	46718840	4470	4470	4470	4470	0
427	20250305	123300	46718840	4470	4470	4470	4470	2
428	20250305	123200	46709900	4470	4470	4470	4470	1
429	20250305	123100	46705430	4475	4475	4475	4475	10
430	20250305	123000	46660680	4470	4470	4470	4470	0
431	20250305	122900	46660680	4470	4470	4470	4470	0
432	20250305	122800	46660680	4470	4470	4470	4470	0
433	20250305	122700	46660680	4470	4470	4470	4470	2
434	20250305	122600	46651740	4470	4470	4470	4470	51
435	20250305	122500	46423770	4470	4470	4470	4470	0
436	20250305	122400	46423770	4470	4470	4470	4470	0
437	20250305	122300	46423770	4470	4470	4470	4470	1
438	20250305	122200	46419300	4475	4470	4475	4470	21
439	20250305	122100	46325330	4475	4475	4475	4475	4
440	20250305	122000	46307430	4475	4475	4475	4475	0
441	20250305	121900	46307430	4475	4475	4475	4475	0
442	20250305	121800	46307430	4475	4475	4475	4475	0
443	20250305	121700	46307430	4475	4475	4475	4475	2
444	20250305	121600	46298480	4470	4470	4470	4470	1
445	20250305	121500	46294010	4475	4475	4475	4475	0
446	20250305	121400	46294010	4475	4475	4475	4475	3
447	20250305	121300	46280585	4470	4470	4470	4470	0
448	20250305	121200	46280585	4470	4470	4470	4470	0
449	20250305	121100	46280585	4470	4470	4470	4470	2
450	20250305	121000	46271645	4470	4470	4470	4470	19
451	20250305	120900	46186715	4470	4470	4470	4470	0
452	20250305	120800	46186715	4470	4470	4470	4470	0
453	20250305	120700	46186715	4470	4470	4470	4470	1
454	20250305	120600	46182245	4470	4470	4470	4470	1
455	20250305	120500	46177775	4470	4470	4470	4470	0
456	20250305	120400	46177775	4470	4475	4475	4470	11
457	20250305	120300	46128555	4470	4470	4470	4470	0
458	20250305	120200	46128555	4470	4470	4470	4470	0
459	20250305	120100	46128555	4470	4470	4475	4470	6
460	20250305	120000	46101715	4470	4470	4475	4470	208
461	20250305	115900	45171945	4470	4470	4470	4470	4
462	20250305	115800	45154065	4475	4470	4475	4470	6
463	20250305	115700	45127230	4470	4470	4470	4470	2
464	20250305	115600	45118290	4470	4470	4470	4470	6
465	20250305	115500	45091470	4470	4470	4470	4470	8
466	20250305	115400	45055710	4470	4470	4470	4470	3
467	20250305	115300	45042300	4470	4470	4470	4470	7
468	20250305	115200	45011010	4470	4470	4470	4470	3
469	20250305	115100	44997600	4470	4470	4470	4470	6
470	20250305	115000	44970780	4470	4475	4475	4470	212
471	20250305	114900	44023065	4475	4475	4475	4475	6
472	20250305	114800	43996215	4470	4470	4470	4470	6
473	20250305	114700	43969395	4470	4470	4470	4470	4
474	20250305	114600	43951515	4475	4475	4475	4475	3
475	20250305	114500	43938090	4470	4470	4470	4470	8
476	20250305	114400	43902330	4470	4470	4470	4470	6
477	20250305	114300	43875510	4470	4470	4470	4470	4
478	20250305	114200	43857630	4470	4470	4470	4470	6
479	20250305	114100	43830810	4470	4470	4470	4470	5
480	20250305	114000	43808460	4470	4470	4470	4470	3
481	20250305	113900	43795050	4470	4470	4470	4470	8
482	20250305	113800	43759290	4470	4470	4470	4470	6
483	20250305	113700	43732470	4470	4470	4470	4470	4
484	20250305	113600	43714590	4470	4470	4470	4470	6
485	20250305	113500	43687770	4470	4470	4470	4470	6
486	20250305	113400	43660950	4470	4470	4470	4470	4
487	20250305	113300	43643070	4470	4470	4470	4470	6
488	20250305	113200	43616250	4470	4470	4470	4470	6
489	20250305	113100	43589430	4470	4470	4470	4470	4
490	20250305	113000	43571550	4470	4470	4470	4470	5
491	20250305	112900	43549200	4470	4470	4470	4470	1
492	20250305	112800	43544730	4470	4470	4470	4470	1
493	20250305	112700	43540260	4470	4470	4470	4470	1
494	20250305	112600	43535790	4480	4475	4480	4475	12
495	20250305	112500	43482035	4470	4470	4470	4470	0
496	20250305	112400	43482035	4470	4470	4470	4470	0
497	20250305	112300	43482035	4470	4470	4470	4470	2
498	20250305	112200	43473095	4470	4470	4470	4470	0
499	20250305	112100	43473095	4470	4470	4470	4470	0
500	20250305	112000	43473095	4470	4470	4470	4470	1
501	20250305	111900	43468625	4475	4475	4475	4475	0
502	20250305	111800	43468625	4475	4470	4475	4470	2
503	20250305	111700	43459680	4470	4470	4470	4470	0
504	20250305	111600	43459680	4470	4470	4470	4470	0
505	20250305	111500	43459680	4470	4470	4470	4470	3000
506	20250305	111400	30049680	4470	4470	4470	4470	211
507	20250305	111300	29106510	4470	4470	4470	4470	0
508	20250305	111200	29106510	4470	4470	4470	4470	1
509	20250305	111100	29102040	4470	4470	4470	4470	0
510	20250305	111000	29102040	4470	4470	4470	4470	18
511	20250305	110900	29021580	4470	4470	4470	4470	1
512	20250305	110800	29017110	4470	4470	4470	4470	0
513	20250305	110700	29017110	4470	4470	4470	4470	30
514	20250305	110600	28883010	4475	4475	4475	4475	0
515	20250305	110500	28883010	4475	4475	4475	4475	1
516	20250305	110400	28878535	4470	4470	4470	4470	1
517	20250305	110300	28874065	4470	4470	4470	4470	0
518	20250305	110200	28874065	4470	4470	4470	4470	1
519	20250305	110100	28869595	4475	4475	4475	4475	0
520	20250305	110000	28869595	4475	4475	4475	4475	0
521	20250305	105900	28869595	4475	4475	4475	4475	1118
522	20250305	105800	23866545	4470	4470	4470	4470	1
523	20250305	105700	23862075	4470	4470	4470	4470	0
524	20250305	105600	23862075	4470	4470	4470	4470	1
525	20250305	105500	23857605	4475	4475	4475	4475	427
526	20250305	105400	21946780	4470	4470	4470	4470	0
527	20250305	105300	21946780	4470	4470	4470	4470	1
528	20250305	105200	21942310	4470	4470	4470	4470	0
529	20250305	105100	21942310	4470	4470	4470	4470	1
530	20250305	105000	21937840	4475	4475	4475	4475	0
531	20250305	104900	21937840	4475	4475	4475	4475	80
532	20250305	104800	21579840	4470	4470	4470	4470	0
533	20250305	104700	21579840	4470	4470	4470	4470	1
534	20250305	104600	21575370	4480	4470	4480	4470	55
535	20250305	104500	21328980	4480	4475	4480	4475	946
536	20250305	104400	17092795	4480	4480	4480	4480	0
537	20250305	104300	17092795	4480	4480	4480	4480	0
538	20250305	104200	17092795	4480	4480	4480	4480	0
539	20250305	104100	17092795	4480	4470	4480	4470	2
540	20250305	104000	17083845	4470	4475	4475	4470	19
541	20250305	103900	16998825	4475	4475	4475	4475	0
542	20250305	103800	16998825	4475	4475	4475	4475	1
543	20250305	103700	16994350	4470	4470	4470	4470	1
544	20250305	103600	16989880	4470	4470	4470	4470	42
545	20250305	103500	16802140	4465	4465	4465	4465	1
546	20250305	103400	16797675	4470	4470	4470	4470	0
547	20250305	103300	16797675	4470	4470	4470	4470	0
548	20250305	103200	16797675	4470	4465	4470	4465	274
549	20250305	103100	15572900	4465	4470	4470	4465	9
550	20250305	103000	15532675	4470	4470	4470	4470	1
551	20250305	102900	15528205	4475	4475	4475	4475	0
552	20250305	102800	15528205	4475	4475	4475	4475	72
553	20250305	102700	15206005	4470	4470	4470	4470	0
554	20250305	102600	15206005	4470	4470	4470	4470	1
555	20250305	102500	15201535	4470	4470	4470	4470	1
556	20250305	102400	15197065	4470	4470	4470	4470	1
557	20250305	102300	15192595	4475	4475	4475	4475	0
558	20250305	102200	15192595	4475	4475	4475	4475	1
559	20250305	102100	15188120	4470	4470	4470	4470	0
560	20250305	102000	15188120	4470	4470	4470	4470	2
561	20250305	101900	15179180	4470	4465	4470	4465	11
562	20250305	101800	15130015	4470	4470	4470	4470	100
563	20250305	101700	14683015	4470	4470	4470	4470	0
564	20250305	101600	14683015	4470	4465	4470	4465	2
565	20250305	101500	14674080	4465	4465	4465	4465	0
566	20250305	101400	14674080	4465	4465	4465	4465	1
567	20250305	101300	14669615	4465	4465	4465	4465	1
568	20250305	101200	14665150	4470	4470	4470	4470	3
569	20250305	101100	14651740	4465	4465	4465	4465	0
570	20250305	101000	14651740	4465	4465	4465	4465	1
571	20250305	100900	14647275	4465	4470	4470	4465	3
572	20250305	100800	14633875	4470	4480	4480	4470	442
573	20250305	100700	12656625	4485	4485	4485	4485	0
574	20250305	100600	12656625	4485	4485	4485	4485	5
575	20250305	100500	12634200	4480	4480	4480	4480	0
576	20250305	100400	12634200	4480	4480	4480	4480	2
577	20250305	100300	12625240	4480	4480	4480	4480	1
578	20250305	100200	12620760	4480	4480	4480	4480	0
579	20250305	100100	12620760	4480	4480	4480	4480	0
580	20250305	100000	12620760	4480	4480	4480	4480	1
581	20250305	095900	12616280	4485	4485	4485	4485	2
582	20250305	095800	12607310	4480	4480	4480	4480	1
583	20250305	095700	12602830	4480	4480	4480	4480	1
584	20250305	095600	12598350	4485	4485	4485	4485	1
585	20250305	095500	12593865	4485	4485	4485	4485	0
586	20250305	095400	12593865	4485	4485	4485	4485	1
587	20250305	095300	12589380	4485	4485	4485	4485	0
588	20250305	095200	12589380	4485	4485	4485	4485	1
589	20250305	095100	12584895	4485	4485	4485	4485	1
590	20250305	095000	12580410	4490	4490	4490	4490	0
591	20250305	094900	12580410	4490	4490	4490	4490	0
592	20250305	094800	12580410	4490	4485	4490	4485	2
593	20250305	094700	12571435	4485	4485	4485	4485	4
594	20250305	094600	12553495	4485	4485	4485	4485	0
595	20250305	094500	12553495	4485	4485	4485	4485	0
596	20250305	094400	12553495	4485	4485	4485	4485	29
597	20250305	094300	12423430	4485	4485	4485	4485	0
598	20250305	094200	12423430	4485	4485	4485	4485	228
599	20250305	094100	11400850	4485	4495	4495	4485	258
600	20250305	094000	10241480	4495	4495	4495	4495	0
601	20250305	093900	10241480	4495	4495	4495	4495	0
602	20250305	093800	10241480	4495	4495	4495	4495	0
603	20250305	093700	10241480	4495	4495	4495	4495	3
604	20250305	093600	10227995	4495	4495	4495	4495	3
605	20250305	093500	10214510	4500	4500	4500	4500	4
606	20250305	093400	10196510	4500	4500	4500	4500	110
607	20250305	093300	9701510	4505	4505	4505	4505	1
608	20250305	093200	9697005	4505	4505	4505	4505	1
609	20250305	093100	9692500	4505	4505	4505	4505	0
610	20250305	093000	9692500	4505	4505	4505	4505	0
611	20250305	092900	9692500	4505	4505	4505	4505	2
612	20250305	092800	9683490	4520	4520	4520	4520	0
613	20250305	092700	9683490	4520	4520	4520	4520	0
614	20250305	092600	9683490	4520	4520	4520	4520	0
615	20250305	092500	9683490	4520	4520	4520	4520	0
616	20250305	092400	9683490	4520	4520	4520	4520	0
617	20250305	092300	9683490	4520	4520	4520	4520	0
618	20250305	092200	9683490	4520	4520	4520	4520	0
619	20250305	092100	9683490	4520	4520	4520	4520	0
620	20250305	092000	9683490	4520	4505	4520	4500	43
621	20250305	091900	9489940	4510	4510	4510	4510	0
622	20250305	091800	9489940	4510	4510	4510	4510	0
623	20250305	091700	9489940	4510	4510	4510	4510	0
624	20250305	091600	9489940	4510	4520	4520	4510	3
625	20250305	091500	9476395	4520	4520	4520	4520	1
626	20250305	091400	9471875	4485	4485	4485	4485	405
627	20250305	091300	7655450	4525	4525	4525	4525	0
628	20250305	091200	7655450	4525	4525	4525	4525	0
629	20250305	091100	7655450	4525	4525	4525	4525	0
630	20250305	091000	7655450	4525	4525	4525	4525	9
631	20250305	090900	7614725	4530	4530	4530	4530	1
632	20250305	090800	7610195	4550	4550	4550	4550	0
633	20250305	090700	7610195	4550	4550	4550	4550	0
634	20250305	090600	7610195	4550	4550	4550	4550	0
635	20250305	090500	7610195	4550	4550	4550	4550	0
636	20250305	090400	7610195	4550	4550	4550	4550	0
637	20250305	090300	7610195	4550	4515	4550	4470	970
638	20250305	090200	3212850	4510	4505	4510	4505	99
639	20250305	090100	2766605	4505	4505	4505	4505	1
640	20250305	090000	2762100	4455	4455	4455	4455	620