KissMeData/171010/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203700	545018907	4450	4450	4450	4450	4214
3	20250305	203600	545018907	4450	4450	4450	4450	0
4	20250305	203500	545018907	4450	4450	4450	4450	0
5	20250305	203400	545018907	4450	4450	4450	4450	0
6	20250305	203300	545018907	4450	4450	4450	4450	0
7	20250305	203200	545018907	4450	4450	4450	4450	0
8	20250305	203100	545018907	4450	4450	4450	4450	0
9	20250305	203000	545018907	4450	4450	4450	4450	0
10	20250305	202900	545018907	4450	4450	4450	4450	0
11	20250305	202800	545018907	4450	4450	4450	4450	0
12	20250305	202700	545018907	4450	4450	4450	4450	0
13	20250305	202600	545018907	4450	4450	4450	4450	0
14	20250305	202500	545018907	4450	4450	4450	4450	0
15	20250305	202400	545018907	4450	4450	4450	4450	0
16	20250305	202300	545018907	4450	4450	4450	4450	0
17	20250305	202200	545018907	4450	4450	4450	4450	0
18	20250305	202100	545018907	4450	4450	4450	4450	0
19	20250305	202000	545018907	4450	4450	4450	4450	0
20	20250305	201900	545018907	4450	4450	4450	4450	0
21	20250305	201800	545018907	4450	4450	4450	4450	0
22	20250305	201700	545018907	4450	4450	4450	4450	0
23	20250305	201600	545018907	4450	4450	4450	4450	0
24	20250305	201500	545018907	4450	4450	4450	4450	0
25	20250305	201400	545018907	4450	4450	4450	4450	0
26	20250305	201300	545018907	4450	4450	4450	4450	0
27	20250305	201200	545018907	4450	4450	4450	4450	0
28	20250305	201100	545018907	4450	4450	4450	4450	0
29	20250305	201000	545018907	4450	4450	4450	4450	0
30	20250305	200900	545018907	4450	4450	4450	4450	0
31	20250305	200800	545018907	4450	4450	4450	4450	0
32	20250305	200700	545018907	4450	4450	4450	4450	4214
33	20250305	200600	545018907	4450	4450	4450	4450	0
34	20250305	200500	545018907	4450	4450	4450	4450	0
35	20250305	200400	545018907	4450	4450	4450	4450	0
36	20250305	200300	545018907	4450	4450	4450	4450	0
37	20250305	200200	545018907	4450	4450	4450	4450	0
38	20250305	200100	545018907	4450	4450	4450	4450	0
39	20250305	200000	545018907	4450	4450	4450	4450	0
40	20250305	195900	545018907	4450	4450	4450	4450	0
41	20250305	195800	545018907	4450	4450	4450	4450	0
42	20250305	195700	545018907	4450	4450	4450	4450	0
43	20250305	195600	545018907	4450	4450	4450	4450	0
44	20250305	195500	545018907	4450	4450	4450	4450	0
45	20250305	195400	545018907	4450	4450	4450	4450	0
46	20250305	195300	545018907	4450	4450	4450	4450	0
47	20250305	195200	545018907	4450	4450	4450	4450	0
48	20250305	195100	545018907	4450	4450	4450	4450	0
49	20250305	195000	545018907	4450	4450	4450	4450	0
50	20250305	194900	545018907	4450	4450	4450	4450	0
51	20250305	194800	545018907	4450	4450	4450	4450	0
52	20250305	194700	545018907	4450	4450	4450	4450	0
53	20250305	194600	545018907	4450	4450	4450	4450	0
54	20250305	194500	545018907	4450	4450	4450	4450	0
55	20250305	194400	545018907	4450	4450	4450	4450	0
56	20250305	194300	545018907	4450	4450	4450	4450	0
57	20250305	194200	545018907	4450	4450	4450	4450	0
58	20250305	194100	545018907	4450	4450	4450	4450	0
59	20250305	194000	545018907	4450	4450	4450	4450	0
60	20250305	193900	545018907	4450	4450	4450	4450	0
61	20250305	193800	545018907	4450	4450	4450	4450	0
62	20250305	193700	545018907	4450	4450	4450	4450	4214
63	20250305	193600	545018907	4450	4450	4450	4450	0
64	20250305	193500	545018907	4450	4450	4450	4450	0
65	20250305	193400	545018907	4450	4450	4450	4450	0
66	20250305	193300	545018907	4450	4450	4450	4450	0
67	20250305	193200	545018907	4450	4450	4450	4450	0
68	20250305	193100	545018907	4450	4450	4450	4450	0
69	20250305	193000	545018907	4450	4450	4450	4450	0
70	20250305	192900	545018907	4450	4450	4450	4450	0
71	20250305	192800	545018907	4450	4450	4450	4450	0
72	20250305	192700	545018907	4450	4450	4450	4450	0
73	20250305	192600	545018907	4450	4450	4450	4450	0
74	20250305	192500	545018907	4450	4450	4450	4450	0
75	20250305	192400	545018907	4450	4450	4450	4450	0
76	20250305	192300	545018907	4450	4450	4450	4450	0
77	20250305	192200	545018907	4450	4450	4450	4450	0
78	20250305	192100	545018907	4450	4450	4450	4450	0
79	20250305	192000	545018907	4450	4450	4450	4450	0
80	20250305	191900	545018907	4450	4450	4450	4450	0
81	20250305	191800	545018907	4450	4450	4450	4450	0
82	20250305	191700	545018907	4450	4450	4450	4450	0
83	20250305	191600	545018907	4450	4450	4450	4450	0
84	20250305	191500	545018907	4450	4450	4450	4450	0
85	20250305	191400	545018907	4450	4450	4450	4450	0
86	20250305	191300	545018907	4450	4450	4450	4450	0
87	20250305	191200	545018907	4450	4450	4450	4450	0
88	20250305	191100	545018907	4450	4450	4450	4450	0
89	20250305	191000	545018907	4450	4450	4450	4450	0
90	20250305	190900	545018907	4450	4450	4450	4450	0
91	20250305	190800	545018907	4450	4450	4450	4450	0
92	20250305	190700	545018907	4450	4450	4450	4450	4214
93	20250305	190600	545018907	4450	4450	4450	4450	0
94	20250305	190500	545018907	4450	4450	4450	4450	0
95	20250305	190400	545018907	4450	4450	4450	4450	0
96	20250305	190300	545018907	4450	4450	4450	4450	0
97	20250305	190200	545018907	4450	4450	4450	4450	0
98	20250305	190100	545018907	4450	4450	4450	4450	0
99	20250305	190000	545018907	4450	4450	4450	4450	0
100	20250305	185900	545018907	4450	4450	4450	4450	0
101	20250305	185800	545018907	4450	4450	4450	4450	0
102	20250305	185700	545018907	4450	4450	4450	4450	0
103	20250305	185600	545018907	4450	4450	4450	4450	0
104	20250305	185500	545018907	4450	4450	4450	4450	0
105	20250305	185400	545018907	4450	4450	4450	4450	0
106	20250305	185300	545018907	4450	4450	4450	4450	0
107	20250305	185200	545018907	4450	4450	4450	4450	0
108	20250305	185100	545018907	4450	4450	4450	4450	0
109	20250305	185000	545018907	4450	4450	4450	4450	0
110	20250305	184900	545018907	4450	4450	4450	4450	0
111	20250305	184800	545018907	4450	4450	4450	4450	0
112	20250305	184700	545018907	4450	4450	4450	4450	0
113	20250305	184600	545018907	4450	4450	4450	4450	0
114	20250305	184500	545018907	4450	4450	4450	4450	0
115	20250305	184400	545018907	4450	4450	4450	4450	0
116	20250305	184300	545018907	4450	4450	4450	4450	0
117	20250305	184200	545018907	4450	4450	4450	4450	0
118	20250305	184100	545018907	4450	4450	4450	4450	0
119	20250305	184000	545018907	4450	4450	4450	4450	0
120	20250305	183900	545018907	4450	4450	4450	4450	0
121	20250305	183800	545018907	4450	4450	4450	4450	0
122	20250305	183700	545018907	4450	4450	4450	4450	4214
123	20250305	183600	545018907	4450	4450	4450	4450	0
124	20250305	183500	545018907	4450	4450	4450	4450	0
125	20250305	183400	545018907	4450	4450	4450	4450	0
126	20250305	183300	545018907	4450	4450	4450	4450	0
127	20250305	183200	545018907	4450	4450	4450	4450	0
128	20250305	183100	545018907	4450	4450	4450	4450	0
129	20250305	183000	545018907	4450	4450	4450	4450	0
130	20250305	182900	545018907	4450	4450	4450	4450	0
131	20250305	182800	545018907	4450	4450	4450	4450	0
132	20250305	182700	545018907	4450	4450	4450	4450	0
133	20250305	182600	545018907	4450	4450	4450	4450	0
134	20250305	182500	545018907	4450	4450	4450	4450	0
135	20250305	182400	545018907	4450	4450	4450	4450	0
136	20250305	182300	545018907	4450	4450	4450	4450	0
137	20250305	182200	545018907	4450	4450	4450	4450	0
138	20250305	182100	545018907	4450	4450	4450	4450	0
139	20250305	182000	545018907	4450	4450	4450	4450	0
140	20250305	181900	545018907	4450	4450	4450	4450	0
141	20250305	181800	545018907	4450	4450	4450	4450	0
142	20250305	181700	545018907	4450	4450	4450	4450	0
143	20250305	181600	545018907	4450	4450	4450	4450	0
144	20250305	181500	545018907	4450	4450	4450	4450	0
145	20250305	181400	545018907	4450	4450	4450	4450	0
146	20250305	181300	545018907	4450	4450	4450	4450	0
147	20250305	181200	545018907	4450	4450	4450	4450	0
148	20250305	181100	545018907	4450	4450	4450	4450	0
149	20250305	181000	545018907	4450	4450	4450	4450	0
150	20250305	180900	545018907	4450	4450	4450	4450	0
151	20250305	180800	545018907	4450	4450	4450	4450	0
152	20250305	180700	545018907	4450	4450	4450	4450	4214
153	20250305	180600	545018907	4450	4450	4450	4450	0
154	20250305	180500	545018907	4450	4450	4450	4450	0
155	20250305	180400	545018907	4450	4450	4450	4450	0
156	20250305	180300	545018907	4450	4450	4450	4450	0
157	20250305	180200	545018907	4450	4450	4450	4450	0
158	20250305	180100	545018907	4450	4450	4450	4450	0
159	20250305	180000	545018907	4450	4450	4450	4450	0
160	20250305	175900	545018907	4450	4450	4450	4450	0
161	20250305	175800	545018907	4450	4450	4450	4450	0
162	20250305	175700	545018907	4450	4450	4450	4450	0
163	20250305	175600	545018907	4450	4450	4450	4450	0
164	20250305	175500	545018907	4450	4450	4450	4450	0
165	20250305	175400	545018907	4450	4450	4450	4450	0
166	20250305	175300	545018907	4450	4450	4450	4450	0
167	20250305	175200	545018907	4450	4450	4450	4450	0
168	20250305	175100	545018907	4450	4450	4450	4450	0
169	20250305	175000	545018907	4450	4450	4450	4450	0
170	20250305	174900	545018907	4450	4450	4450	4450	0
171	20250305	174800	545018907	4450	4450	4450	4450	0
172	20250305	174700	545018907	4450	4450	4450	4450	0
173	20250305	174600	545018907	4450	4450	4450	4450	0
174	20250305	174500	545018907	4450	4450	4450	4450	0
175	20250305	174400	545018907	4450	4450	4450	4450	0
176	20250305	174300	545018907	4450	4450	4450	4450	0
177	20250305	174200	545018907	4450	4450	4450	4450	0
178	20250305	174100	545018907	4450	4450	4450	4450	0
179	20250305	174000	545018907	4450	4450	4450	4450	0
180	20250305	173900	545018907	4450	4450	4450	4450	0
181	20250305	173800	545018907	4450	4450	4450	4450	0
182	20250305	173700	545018907	4450	4450	4450	4450	4214
183	20250305	173600	545018907	4450	4450	4450	4450	0
184	20250305	173500	545018907	4450	4450	4450	4450	0
185	20250305	173400	545018907	4450	4450	4450	4450	0
186	20250305	173300	545018907	4450	4450	4450	4450	0
187	20250305	173200	545018907	4450	4450	4450	4450	0
188	20250305	173100	545018907	4450	4450	4450	4450	0
189	20250305	173000	545018907	4450	4450	4450	4450	0
190	20250305	172900	545018907	4450	4450	4450	4450	0
191	20250305	172800	545018907	4450	4450	4450	4450	0
192	20250305	172700	545018907	4450	4450	4450	4450	0
193	20250305	172600	545018907	4450	4450	4450	4450	0
194	20250305	172500	545018907	4450	4450	4450	4450	0
195	20250305	172400	545018907	4450	4450	4450	4450	0
196	20250305	172300	545018907	4450	4450	4450	4450	0
197	20250305	172200	545018907	4450	4450	4450	4450	0
198	20250305	172100	545018907	4450	4450	4450	4450	0
199	20250305	172000	545018907	4450	4450	4450	4450	0
200	20250305	171900	545018907	4450	4450	4450	4450	0
201	20250305	171800	545018907	4450	4450	4450	4450	0
202	20250305	171700	545018907	4450	4450	4450	4450	0
203	20250305	171600	545018907	4450	4450	4450	4450	0
204	20250305	171500	545018907	4450	4450	4450	4450	0
205	20250305	171400	545018907	4450	4450	4450	4450	0
206	20250305	171300	545018907	4450	4450	4450	4450	0
207	20250305	171200	545018907	4450	4450	4450	4450	0
208	20250305	171100	545018907	4450	4450	4450	4450	0
209	20250305	171000	545018907	4450	4450	4450	4450	0
210	20250305	170900	545018907	4450	4450	4450	4450	0
211	20250305	170800	545018907	4450	4450	4450	4450	0
212	20250305	170700	545018907	4450	4450	4450	4450	4214
213	20250305	170600	545018907	4450	4450	4450	4450	0
214	20250305	170500	545018907	4450	4450	4450	4450	0
215	20250305	170400	545018907	4450	4450	4450	4450	0
216	20250305	170300	545018907	4450	4450	4450	4450	0
217	20250305	170200	545018907	4450	4450	4450	4450	0
218	20250305	170100	545018907	4450	4450	4450	4450	0
219	20250305	170000	545018907	4450	4450	4450	4450	0
220	20250305	165900	545018907	4450	4450	4450	4450	0
221	20250305	165800	545018907	4450	4450	4450	4450	0
222	20250305	165700	545018907	4450	4450	4450	4450	0
223	20250305	165600	545018907	4450	4450	4450	4450	0
224	20250305	165500	545018907	4450	4450	4450	4450	0
225	20250305	165400	545018907	4450	4450	4450	4450	0
226	20250305	165300	545018907	4450	4450	4450	4450	0
227	20250305	165200	545018907	4450	4450	4450	4450	0
228	20250305	165100	545018907	4450	4450	4450	4450	0
229	20250305	165000	545018907	4450	4450	4450	4450	0
230	20250305	164900	545018907	4450	4450	4450	4450	0
231	20250305	164800	545018907	4450	4450	4450	4450	0
232	20250305	164700	545018907	4450	4450	4450	4450	0
233	20250305	164600	545018907	4450	4450	4450	4450	0
234	20250305	164500	545018907	4450	4450	4450	4450	0
235	20250305	164400	545018907	4450	4450	4450	4450	0
236	20250305	164300	545018907	4450	4450	4450	4450	0
237	20250305	164200	545018907	4450	4450	4450	4450	0
238	20250305	164100	545018907	4450	4450	4450	4450	0
239	20250305	164000	545018907	4450	4450	4450	4450	0
240	20250305	163900	545018907	4450	4450	4450	4450	0
241	20250305	163800	545018907	4450	4450	4450	4450	0
242	20250305	163700	545018907	4450	4450	4450	4450	4214
243	20250305	163600	545018907	4450	4450	4450	4450	0
244	20250305	163500	545018907	4450	4450	4450	4450	0
245	20250305	163400	545018907	4450	4450	4450	4450	0
246	20250305	163300	545018907	4450	4450	4450	4450	0
247	20250305	163200	545018907	4450	4450	4450	4450	0
248	20250305	163100	545018907	4450	4450	4450	4450	0
249	20250305	163000	545018907	4450	4450	4450	4450	0
250	20250305	162900	545018907	4450	4450	4450	4450	0
251	20250305	162800	545018907	4450	4450	4450	4450	0
252	20250305	162700	545018907	4450	4450	4450	4450	0
253	20250305	162600	545018907	4450	4450	4450	4450	0
254	20250305	162500	545018907	4450	4450	4450	4450	0
255	20250305	162400	545018907	4450	4450	4450	4450	0
256	20250305	162300	545018907	4450	4450	4450	4450	0
257	20250305	162200	545018907	4450	4450	4450	4450	0
258	20250305	162100	545018907	4450	4450	4450	4450	0
259	20250305	162000	545018907	4450	4450	4450	4450	0
260	20250305	161900	545018907	4450	4450	4450	4450	0
261	20250305	161800	545018907	4450	4450	4450	4450	0
262	20250305	161700	545018907	4450	4450	4450	4450	0
263	20250305	161600	545018907	4450	4450	4450	4450	0
264	20250305	161500	545018907	4450	4450	4450	4450	0
265	20250305	161400	545018907	4450	4450	4450	4450	0
266	20250305	161300	545018907	4450	4450	4450	4450	0
267	20250305	161200	545018907	4450	4450	4450	4450	0
268	20250305	161100	545018907	4450	4450	4450	4450	0
269	20250305	161000	545018907	4450	4450	4450	4450	0
270	20250305	160900	545018907	4450	4450	4450	4450	0
271	20250305	160800	545018907	4450	4450	4450	4450	0
272	20250305	160700	545018907	4450	4450	4450	4450	4214
273	20250305	160600	545018907	4450	4450	4450	4450	0
274	20250305	160500	545018907	4450	4450	4450	4450	0
275	20250305	160400	545018907	4450	4450	4450	4450	0
276	20250305	160300	545018907	4450	4450	4450	4450	0
277	20250305	160200	545018907	4450	4450	4450	4450	0
278	20250305	160100	545018907	4450	4450	4450	4450	0
279	20250305	160000	545018907	4450	4450	4450	4450	0
280	20250305	155900	545018907	4450	4450	4450	4450	0
281	20250305	155800	545018907	4450	4450	4450	4450	0
282	20250305	155700	545018907	4450	4450	4450	4450	0
283	20250305	155600	545018907	4450	4450	4450	4450	0
284	20250305	155500	545018907	4450	4450	4450	4450	0
285	20250305	155400	545018907	4450	4450	4450	4450	0
286	20250305	155300	545018907	4450	4450	4450	4450	0
287	20250305	155200	545018907	4450	4450	4450	4450	0
288	20250305	155100	545018907	4450	4450	4450	4450	0
289	20250305	155000	545018907	4450	4450	4450	4450	0
290	20250305	154900	545018907	4450	4450	4450	4450	0
291	20250305	154800	545018907	4450	4450	4450	4450	0
292	20250305	154700	545018907	4450	4450	4450	4450	0
293	20250305	154600	545018907	4450	4450	4450	4450	0
294	20250305	154500	545018907	4450	4450	4450	4450	0
295	20250305	154400	545018907	4450	4450	4450	4450	0
296	20250305	154300	545018907	4450	4450	4450	4450	0
297	20250305	154200	545018907	4450	4450	4450	4450	0
298	20250305	154100	545018907	4450	4450	4450	4450	0
299	20250305	154000	545018907	4450	4450	4450	4450	0
300	20250305	153900	545018907	4450	4450	4450	4450	0
301	20250305	153800	545018907	4450	4450	4450	4450	0
302	20250305	153700	545018907	4450	4450	4450	4450	4214
303	20250305	153600	545018907	4450	4450	4450	4450	0
304	20250305	153500	545018907	4450	4450	4450	4450	0
305	20250305	153400	545018907	4450	4450	4450	4450	0
306	20250305	153300	545018907	4450	4450	4450	4450	0
307	20250305	153200	545018907	4450	4450	4450	4450	0
308	20250305	153100	545018907	4450	4450	4450	4450	0
309	20250305	153000	545018907	4450	4450	4450	4450	4214
310	20250305	152900	526266607	4435	4435	4435	4435	0
311	20250305	152800	526266607	4435	4435	4435	4435	0
312	20250305	152700	526266607	4435	4435	4435	4435	0
313	20250305	152600	526266607	4435	4435	4435	4435	0
314	20250305	152500	526266607	4435	4435	4435	4435	0
315	20250305	152400	526266607	4435	4435	4435	4435	0
316	20250305	152300	526266607	4435	4435	4435	4435	0
317	20250305	152200	526266607	4435	4435	4435	4435	0
318	20250305	152100	526266607	4435	4435	4435	4435	0
319	20250305	152000	526266607	4435	4435	4435	4435	0
320	20250305	151900	526266607	4435	4450	4450	4435	1401
321	20250305	151800	520043017	4445	4445	4445	4445	1
322	20250305	151700	520038572	4445	4445	4445	4445	3
323	20250305	151600	520025237	4450	4450	4450	4450	62
324	20250305	151500	519749337	4450	4450	4450	4450	1
325	20250305	151400	519744887	4450	4450	4450	4450	0
326	20250305	151300	519744887	4450	4450	4450	4430	1268
327	20250305	151200	514110352	4435	4435	4435	4435	325
328	20250305	151100	512668977	4445	4440	4445	4435	402
329	20250305	151000	510884347	4435	4435	4435	4435	476
330	20250305	150900	508773287	4435	4435	4435	4435	50
331	20250305	150800	508551537	4435	4435	4435	4420	6455
332	20250305	150700	479987827	4460	4460	4460	4460	0
333	20250305	150600	479987827	4460	4435	4460	4435	212
334	20250305	150500	479047307	4455	4455	4455	4455	771
335	20250305	150400	475612502	4430	4452	4455	4430	9884
336	20250305	150300	431814382	4450	4450	4450	4450	6
337	20250305	150200	431787682	4450	4450	4450	4450	302
338	20250305	150100	430443782	4452	4455	4455	4452	1246
339	20250305	150000	424892912	4455	4455	4455	4455	50
340	20250305	145900	424670162	4455	4460	4460	4455	11
341	20250305	145800	424621107	4455	4465	4465	4455	211
342	20250305	145700	423680837	4465	4465	4465	4465	35
343	20250305	145600	423524562	4470	4470	4470	4470	0
344	20250305	145500	423524562	4470	4465	4470	4465	405
345	20250305	145400	421716172	4465	4470	4470	4465	201
346	20250305	145300	420818702	4470	4470	4470	4470	2
347	20250305	145200	420809762	4470	4470	4470	4470	4
348	20250305	145100	420791882	4470	4470	4470	4470	0
349	20250305	145000	420791882	4470	4470	4470	4470	762
350	20250305	144900	417385742	4470	4470	4470	4470	139
351	20250305	144800	416764412	4470	4470	4470	4470	161
352	20250305	144700	416044742	4470	4470	4470	4470	100
353	20250305	144600	415597742	4475	4475	4475	4475	23
354	20250305	144500	415494817	4475	4480	4480	4475	2
355	20250305	144400	415485862	4480	4480	4480	4480	7
356	20250305	144300	415454502	4480	4480	4480	4480	5
357	20250305	144200	415432102	4475	4470	4480	4460	1843
358	20250305	144100	407190692	4470	4475	4475	4465	823
359	20250305	144000	403512312	4475	4470	4475	4470	2198
360	20250305	143900	393682422	4470	4470	4470	4470	24
361	20250305	143800	393575142	4465	4460	4465	4460	1124
362	20250305	143700	388561237	4460	4460	4460	4460	0
363	20250305	143600	388561237	4460	4460	4460	4460	45
364	20250305	143500	388360537	4460	4460	4460	4460	0
365	20250305	143400	388360537	4460	4460	4460	4460	0
366	20250305	143300	388360537	4460	4460	4460	4460	0
367	20250305	143200	388360537	4460	4460	4460	4460	10
368	20250305	143100	388315937	4450	4450	4450	4450	0
369	20250305	143000	388315937	4450	4450	4450	4450	2
370	20250305	142900	388307037	4440	4440	4440	4440	0
371	20250305	142800	388307037	4440	4440	4440	4440	0
372	20250305	142700	388307037	4440	4460	4460	4440	3177
373	20250305	142600	374193842	4460	4460	4460	4460	663
374	20250305	142500	371236862	4465	4465	4465	4465	44
375	20250305	142400	371040402	4465	4465	4465	4465	90
376	20250305	142300	370638552	4465	4465	4465	4460	35
377	20250305	142200	370482382	4465	4465	4465	4465	70
378	20250305	142100	370169832	4465	4465	4465	4465	37
379	20250305	142000	370004627	4465	4465	4465	4465	0
380	20250305	141900	370004627	4465	4465	4465	4465	901
381	20250305	141800	365981662	4460	4470	4470	4460	302
382	20250305	141700	364634722	4470	4470	4470	4470	2
383	20250305	141600	364625782	4470	4470	4470	4470	28
384	20250305	141500	364500622	4470	4460	4470	4455	845
385	20250305	141400	360731462	4460	4460	4460	4460	222
386	20250305	141300	359741342	4465	4465	4465	4465	50
387	20250305	141200	359518092	4465	4465	4465	4460	392
388	20250305	141100	357768312	4465	4465	4465	4465	0
389	20250305	141000	357768312	4465	4465	4465	4465	40
390	20250305	140900	357589712	4465	4465	4465	4465	110
391	20250305	140800	357098562	4470	4470	4470	4470	10
392	20250305	140700	357053862	4465	4465	4465	4465	0
393	20250305	140600	357053862	4465	4455	4465	4455	3001
394	20250305	140500	343670987	4440	4450	4450	4440	35
395	20250305	140400	343515567	4450	4450	4450	4450	5
396	20250305	140300	343493317	4450	4450	4450	4450	0
397	20250305	140200	343493317	4450	4450	4450	4450	0
398	20250305	140100	343493317	4450	4450	4450	4450	150
399	20250305	140000	342825817	4450	4450	4450	4450	2
400	20250305	135900	342816917	4450	4450	4450	4450	93
401	20250305	135800	342403067	4455	4455	4455	4455	10
402	20250305	135700	342358517	4455	4455	4455	4455	156
403	20250305	135600	341663537	4455	4455	4455	4455	0
404	20250305	135500	341663537	4455	4455	4455	4455	4
405	20250305	135400	341645717	4455	4455	4455	4455	0
406	20250305	135300	341645717	4455	4455	4455	4455	250
407	20250305	135200	340531967	4455	4455	4455	4455	144
408	20250305	135100	339890447	4455	4455	4455	4455	400
409	20250305	135000	338108447	4455	4455	4455	4455	0
410	20250305	134900	338108447	4455	4455	4455	4455	0
411	20250305	134800	338108447	4455	4455	4455	4455	0
412	20250305	134700	338108447	4455	4455	4455	4455	0
413	20250305	134600	338108447	4455	4455	4455	4455	500
414	20250305	134500	335880947	4460	4450	4460	4450	864
415	20250305	134400	332032812	4450	4450	4450	4450	0
416	20250305	134300	332032812	4450	4450	4450	4450	1
417	20250305	134200	332028362	4450	4450	4450	4450	68
418	20250305	134100	331725762	4450	4450	4450	4450	210
419	20250305	134000	330791262	4450	4450	4450	4450	0
420	20250305	133900	330791262	4450	4450	4450	4450	0
421	20250305	133800	330791262	4450	4450	4450	4450	2
422	20250305	133700	330782362	4450	4450	4450	4450	0
423	20250305	133600	330782362	4450	4450	4450	4450	0
424	20250305	133500	330782362	4450	4450	4450	4450	0
425	20250305	133400	330782362	4450	4450	4450	4450	1
426	20250305	133300	330777912	4455	4455	4455	4455	0
427	20250305	133200	330777912	4455	4455	4455	4455	0
428	20250305	133100	330777912	4455	4455	4455	4455	0
429	20250305	133000	330777912	4455	4450	4455	4450	385
430	20250305	132900	329064087	4445	4445	4445	4445	0
431	20250305	132800	329064087	4445	4445	4445	4445	21
432	20250305	132700	328970742	4450	4450	4450	4450	10
433	20250305	132600	328926242	4455	4455	4455	4455	395
434	20250305	132500	327166517	4455	4455	4455	4455	0
435	20250305	132400	327166517	4455	4455	4455	4455	430
436	20250305	132300	325250867	4455	4455	4455	4455	115
437	20250305	132200	324738542	4445	4445	4445	4445	20
438	20250305	132100	324649642	4455	4455	4455	4455	630
439	20250305	132000	321842992	4450	4445	4450	4445	1200
440	20250305	131900	316503992	4455	4455	4455	4455	200
441	20250305	131800	315612992	4455	4455	4455	4455	1007
442	20250305	131700	311126807	4450	4450	4450	4450	300
443	20250305	131600	309791807	4455	4445	4455	4445	140
444	20250305	131500	309169302	4445	4445	4445	4445	0
445	20250305	131400	309169302	4445	4445	4445	4445	0
446	20250305	131300	309169302	4445	4430	4445	4430	84
447	20250305	131200	308796447	4430	4430	4430	4430	0
448	20250305	131100	308796447	4430	4430	4430	4430	0
449	20250305	131000	308796447	4430	4425	4445	4380	5215
450	20250305	130900	285824902	4460	4460	4460	4460	0
451	20250305	130800	285824902	4460	4460	4460	4460	11
452	20250305	130700	285775842	4460	4435	4460	4435	1779
453	20250305	130600	277856142	4435	4435	4435	4435	50
454	20250305	130500	277634392	4435	4435	4435	4435	180
455	20250305	130400	276836092	4435	4435	4435	4435	1
456	20250305	130300	276831657	4405	4405	4405	4405	275
457	20250305	130200	275620282	4410	4410	4410	4410	10
458	20250305	130100	275576182	4410	4410	4410	4410	303
459	20250305	130000	274239952	4410	4410	4410	4410	43
460	20250305	125900	274050322	4410	4410	4410	4405	3329
461	20250305	125800	259369677	4410	4410	4410	4410	9
462	20250305	125700	259329987	4410	4415	4415	4410	147
463	20250305	125600	258681062	4415	4415	4415	4415	0
464	20250305	125500	258681062	4415	4415	4415	4415	111
465	20250305	125400	258190997	4405	4405	4405	4405	0
466	20250305	125300	258190997	4405	4405	4405	4405	174
467	20250305	125200	257424527	4405	4405	4405	4405	154
468	20250305	125100	256746157	4405	4440	4440	4405	421
469	20250305	125000	254891617	4440	4440	4440	4440	0
470	20250305	124900	254891617	4440	4440	4440	4440	5
471	20250305	124800	254869417	4425	4425	4425	4425	0
472	20250305	124700	254869417	4425	4425	4425	4425	220
473	20250305	124600	253895917	4410	4415	4415	4410	180
474	20250305	124500	253102087	4415	4415	4415	4415	4
475	20250305	124400	253084427	4425	4425	4425	4425	0
476	20250305	124300	253084427	4425	4425	4425	4425	20
477	20250305	124200	252995927	4425	4420	4425	4420	50
478	20250305	124100	252774877	4420	4415	4420	4415	151
479	20250305	124000	252107462	4420	4420	4420	4420	191
480	20250305	123900	251263242	4420	4420	4420	4420	0
481	20250305	123800	251263242	4420	4420	4420	4420	1
482	20250305	123700	251258822	4420	4420	4420	4420	0
483	20250305	123600	251258822	4420	4420	4420	4420	0
484	20250305	123500	251258822	4420	4420	4420	4420	0
485	20250305	123400	251258822	4420	4420	4420	4420	0
486	20250305	123300	251258822	4420	4420	4420	4420	0
487	20250305	123200	251258822	4420	4420	4420	4420	290
488	20250305	123100	249977022	4420	4420	4420	4420	101
489	20250305	123000	249530602	4420	4420	4420	4420	200
490	20250305	122900	248646602	4420	4420	4420	4420	0
491	20250305	122800	248646602	4420	4420	4420	4420	252
492	20250305	122700	247532762	4420	4420	4420	4420	0
493	20250305	122600	247532762	4420	4420	4420	4420	160
494	20250305	122500	246825562	4420	4420	4420	4420	0
495	20250305	122400	246825562	4420	4420	4420	4420	250
496	20250305	122300	245720562	4405	4405	4405	4405	0
497	20250305	122200	245720562	4405	4405	4405	4405	200
498	20250305	122100	244839562	4425	4425	4425	4425	20
499	20250305	122000	244751062	4425	4425	4425	4425	20
500	20250305	121900	244662562	4420	4420	4420	4420	363
501	20250305	121800	243058102	4400	4400	4400	4400	0
502	20250305	121700	243058102	4400	4400	4400	4400	0
503	20250305	121600	243058102	4400	4400	4400	4400	1793
504	20250305	121500	235168902	4420	4420	4420	4420	0
505	20250305	121400	235168902	4420	4415	4420	4400	353
506	20250305	121300	233614322	4415	4415	4415	4415	170
507	20250305	121200	232863772	4415	4415	4415	4415	1
508	20250305	121100	232859357	4405	4405	4405	4405	0
509	20250305	121000	232859357	4405	4405	4405	4405	31
510	20250305	120900	232722802	4405	4405	4405	4405	1
511	20250305	120800	232718397	4405	4405	4405	4405	69
512	20250305	120700	232414452	4395	4395	4395	4395	0
513	20250305	120600	232414452	4395	4395	4395	4395	0
514	20250305	120500	232414452	4395	4395	4395	4395	0
515	20250305	120400	232414452	4395	4395	4395	4395	0
516	20250305	120300	232414452	4395	4415	4415	4395	202
517	20250305	120200	231526327	4415	4400	4415	4400	1121
518	20250305	120100	226592707	4405	4405	4405	4405	1
519	20250305	120000	226588302	4405	4415	4415	4405	1095
520	20250305	115900	221756997	4420	4420	4420	4420	1
521	20250305	115800	221752577	4425	4425	4425	4425	0
522	20250305	115700	221752577	4425	4425	4425	4425	200
523	20250305	115600	220867577	4405	4430	4430	4405	2677
524	20250305	115500	209058122	4425	4425	4425	4425	1
525	20250305	115400	209053697	4440	4440	4440	4440	50
526	20250305	115300	208831697	4435	4435	4435	4435	210
527	20250305	115200	207900347	4435	4435	4435	4435	0
528	20250305	115100	207900347	4435	4430	4435	4430	10
529	20250305	115000	207856007	4435	4435	4435	4435	45
530	20250305	114900	207656432	4430	4410	4430	4410	351
531	20250305	114800	206102272	4410	4410	4410	4410	38
532	20250305	114700	205934692	4410	4410	4410	4410	0
533	20250305	114600	205934692	4410	4410	4410	4410	0
534	20250305	114500	205934692	4410	4415	4415	4410	18
535	20250305	114400	205855307	4415	4415	4415	4415	0
536	20250305	114300	205855307	4415	4425	4430	4415	453
537	20250305	114200	203849792	4425	4425	4425	4425	1
538	20250305	114100	203845367	4405	4405	4405	4405	0
539	20250305	114000	203845367	4405	4410	4410	4405	224
540	20250305	113900	202858422	4405	4405	4405	4405	0
541	20250305	113800	202858422	4405	4405	4405	4405	301
542	20250305	113700	201532517	4405	4405	4405	4405	1
543	20250305	113600	201528112	4405	4405	4405	4405	0
544	20250305	113500	201528112	4405	4425	4425	4405	2900
545	20250305	113400	188734602	4450	4450	4450	4450	0
546	20250305	113300	188734602	4450	4450	4450	4450	0
547	20250305	113200	188734602	4450	4450	4450	4450	7
548	20250305	113100	188703452	4425	4440	4440	4425	1333
549	20250305	113000	182799452	4440	4440	4440	4440	26
550	20250305	112900	182684012	4440	4440	4440	4440	0
551	20250305	112800	182684012	4440	4440	4440	4440	1
552	20250305	112700	182679572	4440	4445	4445	4440	259
553	20250305	112600	181529302	4440	4440	4440	4440	0
554	20250305	112500	181529302	4440	4440	4440	4440	0
555	20250305	112400	181529302	4440	4440	4440	4440	0
556	20250305	112300	181529302	4440	4440	4440	4440	0
557	20250305	112200	181529302	4440	4440	4440	4440	0
558	20250305	112100	181529302	4440	4440	4440	4440	0
559	20250305	112000	181529302	4440	4440	4440	4440	0
560	20250305	111900	181529302	4440	4440	4440	4440	0
561	20250305	111800	181529302	4440	4440	4440	4440	13
562	20250305	111700	181471582	4460	4460	4460	4460	117
563	20250305	111600	180949762	4435	4435	4435	4435	1041
564	20250305	111500	176332927	4435	4440	4440	4435	40
565	20250305	111400	176155377	4435	4435	4435	4435	0
566	20250305	111300	176155377	4435	4440	4440	4435	746
567	20250305	111200	172843192	4445	4450	4450	4445	163
568	20250305	111100	172118482	4470	4470	4470	4470	0
569	20250305	111000	172118482	4470	4470	4470	4470	0
570	20250305	110900	172118482	4470	4470	4470	4470	19
571	20250305	110800	172033552	4445	4445	4445	4445	0
572	20250305	110700	172033552	4445	4445	4445	4445	0
573	20250305	110600	172033552	4445	4445	4445	4445	0
574	20250305	110500	172033552	4445	4445	4445	4445	10
575	20250305	110400	171989102	4445	4470	4470	4445	458
576	20250305	110300	169953267	4470	4470	4470	4470	0
577	20250305	110200	169953267	4470	4455	4470	4445	822
578	20250305	110100	166290657	4450	4450	4450	4450	0
579	20250305	110000	166290657	4450	4450	4450	4450	0
580	20250305	105900	166290657	4450	4450	4450	4450	223
581	20250305	105800	165298307	4455	4460	4460	4455	215
582	20250305	105700	164340472	4485	4485	4485	4485	0
583	20250305	105600	164340472	4485	4485	4485	4485	83
584	20250305	105500	163968217	4485	4485	4485	4485	4
585	20250305	105400	163950277	4485	4485	4485	4485	2
586	20250305	105300	163941307	4460	4470	4470	4460	336
587	20250305	105200	162441117	4485	4485	4485	4485	0
588	20250305	105100	162441117	4485	4485	4485	4485	1
589	20250305	105000	162436632	4470	4470	4470	4470	5
590	20250305	104900	162414282	4470	4470	4470	4470	0
591	20250305	104800	162414282	4470	4470	4470	4470	13
592	20250305	104700	162356172	4470	4470	4470	4470	80
593	20250305	104600	161998572	4470	4470	4470	4470	0
594	20250305	104500	161998572	4470	4480	4480	4470	132
595	20250305	104400	161408432	4480	4480	4480	4480	0
596	20250305	104300	161408432	4480	4480	4480	4480	50
597	20250305	104200	161184432	4480	4480	4480	4480	0
598	20250305	104100	161184432	4480	4480	4480	4480	0
599	20250305	104000	161184432	4480	4480	4480	4480	0
600	20250305	103900	161184432	4480	4480	4480	4480	0
601	20250305	103800	161184432	4480	4480	4480	4480	100
602	20250305	103700	160736432	4480	4475	4480	4475	20
603	20250305	103600	160646862	4470	4470	4470	4470	0
604	20250305	103500	160646862	4470	4470	4470	4470	40
605	20250305	103400	160468062	4470	4470	4470	4470	0
606	20250305	103300	160468062	4470	4470	4470	4470	381
607	20250305	103200	158764992	4470	4470	4470	4470	0
608	20250305	103100	158764992	4470	4487	4487	4470	1245
609	20250305	103000	153199218	4487	4490	4490	4487	5
610	20250305	102900	153176780	4490	4490	4490	4490	1
611	20250305	102800	153172290	4495	4495	4495	4495	0
612	20250305	102700	153172290	4495	4495	4495	4495	0
613	20250305	102600	153172290	4495	4495	4495	4495	3
614	20250305	102500	153158805	4495	4495	4495	4495	0
615	20250305	102400	153158805	4495	4495	4495	4495	0
616	20250305	102300	153158805	4495	4495	4495	4495	2
617	20250305	102200	153149815	4495	4490	4495	4490	24
618	20250305	102100	153042045	4490	4490	4490	4490	10
619	20250305	102000	152997145	4490	4490	4490	4490	0
620	20250305	101900	152997145	4490	4490	4490	4490	500
621	20250305	101800	150752145	4495	4495	4495	4495	0
622	20250305	101700	150752145	4495	4495	4495	4495	0
623	20250305	101600	150752145	4495	4475	4495	4475	1283
624	20250305	101500	144999715	4445	4445	4445	4445	0
625	20250305	101400	144999715	4445	4445	4445	4445	0
626	20250305	101300	144999715	4445	4445	4445	4445	0
627	20250305	101200	144999715	4445	4470	4475	4445	256
628	20250305	101100	143856195	4450	4450	4450	4450	226
629	20250305	101000	142850495	4450	4450	4450	4450	400
630	20250305	100900	141070495	4450	4450	4450	4450	0
631	20250305	100800	141070495	4450	4450	4450	4450	494
632	20250305	100700	138872195	4450	4450	4450	4450	50
633	20250305	100600	138649695	4445	4445	4445	4445	0
634	20250305	100500	138649695	4445	4445	4445	4445	170
635	20250305	100400	137894045	4480	4475	4480	4475	72
636	20250305	100300	137571840	4475	4475	4475	4475	126
637	20250305	100200	137007990	4480	4480	4480	4480	1
638	20250305	100100	137003510	4485	4485	4485	4485	0
639	20250305	100000	137003510	4485	4470	4485	4470	730
640	20250305	095900	133734930	4470	4415	4470	4415	2649
641	20250305	095800	121935535	4440	4440	4440	4440	190
642	20250305	095700	121091935	4440	4440	4440	4440	220
643	20250305	095600	120115135	4430	4430	4430	4430	0
644	20250305	095500	120115135	4430	4430	4430	4430	37
645	20250305	095400	119951225	4405	4405	4405	4405	136
646	20250305	095300	119352145	4430	4420	4430	4420	169
647	20250305	095200	118604310	4430	4415	4430	4405	859
648	20250305	095100	114817980	4405	4405	4405	4405	0
649	20250305	095000	114817980	4405	4415	4415	4400	1157
650	20250305	094900	109721575	4415	4430	4430	4415	394
651	20250305	094800	107976455	4430	4430	4430	4430	30
652	20250305	094700	107843555	4425	4425	4425	4425	2
653	20250305	094600	107834705	4430	4425	4430	4415	216
654	20250305	094500	106880125	4430	4430	4430	4430	20
655	20250305	094400	106791525	4430	4430	4430	4430	20
656	20250305	094300	106702925	4430	4430	4430	4430	190
657	20250305	094200	105861225	4435	4430	4437	4430	869
658	20250305	094100	102010285	4422	4430	4430	4422	615
659	20250305	094000	99285955	4422	4422	4422	4422	15
660	20250305	093900	99219625	4422	4422	4430	4422	49
661	20250305	093800	99002715	4422	4422	4422	4422	5
662	20250305	093700	98980605	4417	4430	4430	4417	110
663	20250305	093600	98493435	4420	4425	4425	4400	2593
664	20250305	093500	87055825	4420	4445	4445	4420	2133
665	20250305	093400	77623055	4445	4445	4445	4440	117
666	20250305	093300	77103515	4445	4445	4445	4445	0
667	20250305	093200	77103515	4445	4445	4445	4445	0
668	20250305	093100	77103515	4445	4430	4445	4425	775
669	20250305	093000	73670460	4445	4460	4470	4445	300
670	20250305	092900	72334740	4445	4445	4445	4420	1570
671	20250305	092800	65374385	4450	4440	4450	4440	315
672	20250305	092700	63974395	4440	4480	4480	4440	1595
673	20250305	092600	56873245	4480	4455	4480	4455	658
674	20250305	092500	53935770	4450	4460	4460	4450	309
675	20250305	092400	52559700	4450	4450	4450	4450	153
676	20250305	092300	51878850	4445	4445	4445	4445	2
677	20250305	092200	51869960	4480	4465	4480	4435	635
678	20250305	092100	49048790	4470	4485	4490	4470	1360
679	20250305	092000	42955640	4480	4490	4500	4480	181
680	20250305	091900	42144095	4490	4490	4490	4490	0
681	20250305	091800	42144095	4490	4490	4490	4490	10
682	20250305	091700	42099195	4500	4500	4500	4500	735
683	20250305	091600	38791695	4500	4490	4500	4490	822
684	20250305	091500	35096915	4490	4500	4520	4490	1071
685	20250305	091400	30274350	4490	4490	4490	4490	1
686	20250305	091300	30269860	4480	4480	4480	4480	0
687	20250305	091200	30269860	4480	4515	4515	4480	2336
688	20250305	091100	19750895	4515	4515	4515	4515	216
689	20250305	091000	18775655	4515	4515	4515	4515	158
690	20250305	090900	18062285	4515	4515	4515	4500	512
691	20250305	090800	15750785	4500	4510	4515	4500	382
692	20250305	090700	14027740	4515	4510	4515	4510	459
693	20250305	090600	11957050	4475	4475	4475	4475	35
694	20250305	090500	11800425	4515	4470	4515	4440	1478
695	20250305	090400	5214470	4440	4440	4440	4440	0
696	20250305	090300	5214470	4440	4440	4440	4440	0
697	20250305	090200	5214470	4440	4440	4440	4440	1
698	20250305	090100	5210030	4435	4435	4435	4435	180
699	20250305	090000	4411730	4430	4420	4450	4420	996