KissMeData/220260/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205200	179340491	4450	4450	4450	4450	1150
3	20250305	205100	179340491	4450	4450	4450	4450	0
4	20250305	205000	179340491	4450	4450	4450	4450	0
5	20250305	204900	179340491	4450	4450	4450	4450	0
6	20250305	204800	179340491	4450	4450	4450	4450	0
7	20250305	204700	179340491	4450	4450	4450	4450	0
8	20250305	204600	179340491	4450	4450	4450	4450	0
9	20250305	204500	179340491	4450	4450	4450	4450	0
10	20250305	204400	179340491	4450	4450	4450	4450	0
11	20250305	204300	179340491	4450	4450	4450	4450	0
12	20250305	204200	179340491	4450	4450	4450	4450	0
13	20250305	204100	179340491	4450	4450	4450	4450	0
14	20250305	204000	179340491	4450	4450	4450	4450	0
15	20250305	203900	179340491	4450	4450	4450	4450	0
16	20250305	203800	179340491	4450	4450	4450	4450	0
17	20250305	203700	179340491	4450	4450	4450	4450	0
18	20250305	203600	179340491	4450	4450	4450	4450	0
19	20250305	203500	179340491	4450	4450	4450	4450	0
20	20250305	203400	179340491	4450	4450	4450	4450	0
21	20250305	203300	179340491	4450	4450	4450	4450	0
22	20250305	203200	179340491	4450	4450	4450	4450	0
23	20250305	203100	179340491	4450	4450	4450	4450	0
24	20250305	203000	179340491	4450	4450	4450	4450	0
25	20250305	202900	179340491	4450	4450	4450	4450	0
26	20250305	202800	179340491	4450	4450	4450	4450	0
27	20250305	202700	179340491	4450	4450	4450	4450	0
28	20250305	202600	179340491	4450	4450	4450	4450	0
29	20250305	202500	179340491	4450	4450	4450	4450	0
30	20250305	202400	179340491	4450	4450	4450	4450	0
31	20250305	202300	179340491	4450	4450	4450	4450	0
32	20250305	202200	179340491	4450	4450	4450	4450	1150
33	20250305	202100	179340491	4450	4450	4450	4450	0
34	20250305	202000	179340491	4450	4450	4450	4450	0
35	20250305	201900	179340491	4450	4450	4450	4450	0
36	20250305	201800	179340491	4450	4450	4450	4450	0
37	20250305	201700	179340491	4450	4450	4450	4450	0
38	20250305	201600	179340491	4450	4450	4450	4450	0
39	20250305	201500	179340491	4450	4450	4450	4450	0
40	20250305	201400	179340491	4450	4450	4450	4450	0
41	20250305	201300	179340491	4450	4450	4450	4450	0
42	20250305	201200	179340491	4450	4450	4450	4450	0
43	20250305	201100	179340491	4450	4450	4450	4450	0
44	20250305	201000	179340491	4450	4450	4450	4450	0
45	20250305	200900	179340491	4450	4450	4450	4450	0
46	20250305	200800	179340491	4450	4450	4450	4450	0
47	20250305	200700	179340491	4450	4450	4450	4450	0
48	20250305	200600	179340491	4450	4450	4450	4450	0
49	20250305	200500	179340491	4450	4450	4450	4450	0
50	20250305	200400	179340491	4450	4450	4450	4450	0
51	20250305	200300	179340491	4450	4450	4450	4450	0
52	20250305	200200	179340491	4450	4450	4450	4450	0
53	20250305	200100	179340491	4450	4450	4450	4450	0
54	20250305	200000	179340491	4450	4450	4450	4450	0
55	20250305	195900	179340491	4450	4450	4450	4450	0
56	20250305	195800	179340491	4450	4450	4450	4450	0
57	20250305	195700	179340491	4450	4450	4450	4450	0
58	20250305	195600	179340491	4450	4450	4450	4450	0
59	20250305	195500	179340491	4450	4450	4450	4450	0
60	20250305	195400	179340491	4450	4450	4450	4450	0
61	20250305	195300	179340491	4450	4450	4450	4450	0
62	20250305	195200	179340491	4450	4450	4450	4450	1150
63	20250305	195100	179340491	4450	4450	4450	4450	0
64	20250305	195000	179340491	4450	4450	4450	4450	0
65	20250305	194900	179340491	4450	4450	4450	4450	0
66	20250305	194800	179340491	4450	4450	4450	4450	0
67	20250305	194700	179340491	4450	4450	4450	4450	0
68	20250305	194600	179340491	4450	4450	4450	4450	0
69	20250305	194500	179340491	4450	4450	4450	4450	0
70	20250305	194400	179340491	4450	4450	4450	4450	0
71	20250305	194300	179340491	4450	4450	4450	4450	0
72	20250305	194200	179340491	4450	4450	4450	4450	0
73	20250305	194100	179340491	4450	4450	4450	4450	0
74	20250305	194000	179340491	4450	4450	4450	4450	0
75	20250305	193900	179340491	4450	4450	4450	4450	0
76	20250305	193800	179340491	4450	4450	4450	4450	0
77	20250305	193700	179340491	4450	4450	4450	4450	0
78	20250305	193600	179340491	4450	4450	4450	4450	0
79	20250305	193500	179340491	4450	4450	4450	4450	0
80	20250305	193400	179340491	4450	4450	4450	4450	0
81	20250305	193300	179340491	4450	4450	4450	4450	0
82	20250305	193200	179340491	4450	4450	4450	4450	0
83	20250305	193100	179340491	4450	4450	4450	4450	0
84	20250305	193000	179340491	4450	4450	4450	4450	0
85	20250305	192900	179340491	4450	4450	4450	4450	0
86	20250305	192800	179340491	4450	4450	4450	4450	0
87	20250305	192700	179340491	4450	4450	4450	4450	0
88	20250305	192600	179340491	4450	4450	4450	4450	0
89	20250305	192500	179340491	4450	4450	4450	4450	0
90	20250305	192400	179340491	4450	4450	4450	4450	0
91	20250305	192300	179340491	4450	4450	4450	4450	0
92	20250305	192200	179340491	4450	4450	4450	4450	1150
93	20250305	192100	179340491	4450	4450	4450	4450	0
94	20250305	192000	179340491	4450	4450	4450	4450	0
95	20250305	191900	179340491	4450	4450	4450	4450	0
96	20250305	191800	179340491	4450	4450	4450	4450	0
97	20250305	191700	179340491	4450	4450	4450	4450	0
98	20250305	191600	179340491	4450	4450	4450	4450	0
99	20250305	191500	179340491	4450	4450	4450	4450	0
100	20250305	191400	179340491	4450	4450	4450	4450	0
101	20250305	191300	179340491	4450	4450	4450	4450	0
102	20250305	191200	179340491	4450	4450	4450	4450	0
103	20250305	191100	179340491	4450	4450	4450	4450	0
104	20250305	191000	179340491	4450	4450	4450	4450	0
105	20250305	190900	179340491	4450	4450	4450	4450	0
106	20250305	190800	179340491	4450	4450	4450	4450	0
107	20250305	190700	179340491	4450	4450	4450	4450	0
108	20250305	190600	179340491	4450	4450	4450	4450	0
109	20250305	190500	179340491	4450	4450	4450	4450	0
110	20250305	190400	179340491	4450	4450	4450	4450	0
111	20250305	190300	179340491	4450	4450	4450	4450	0
112	20250305	190200	179340491	4450	4450	4450	4450	0
113	20250305	190100	179340491	4450	4450	4450	4450	0
114	20250305	190000	179340491	4450	4450	4450	4450	0
115	20250305	185900	179340491	4450	4450	4450	4450	0
116	20250305	185800	179340491	4450	4450	4450	4450	0
117	20250305	185700	179340491	4450	4450	4450	4450	0
118	20250305	185600	179340491	4450	4450	4450	4450	0
119	20250305	185500	179340491	4450	4450	4450	4450	0
120	20250305	185400	179340491	4450	4450	4450	4450	0
121	20250305	185300	179340491	4450	4450	4450	4450	0
122	20250305	185200	179340491	4450	4450	4450	4450	1150
123	20250305	185100	179340491	4450	4450	4450	4450	0
124	20250305	185000	179340491	4450	4450	4450	4450	0
125	20250305	184900	179340491	4450	4450	4450	4450	0
126	20250305	184800	179340491	4450	4450	4450	4450	0
127	20250305	184700	179340491	4450	4450	4450	4450	0
128	20250305	184600	179340491	4450	4450	4450	4450	0
129	20250305	184500	179340491	4450	4450	4450	4450	0
130	20250305	184400	179340491	4450	4450	4450	4450	0
131	20250305	184300	179340491	4450	4450	4450	4450	0
132	20250305	184200	179340491	4450	4450	4450	4450	0
133	20250305	184100	179340491	4450	4450	4450	4450	0
134	20250305	184000	179340491	4450	4450	4450	4450	0
135	20250305	183900	179340491	4450	4450	4450	4450	0
136	20250305	183800	179340491	4450	4450	4450	4450	0
137	20250305	183700	179340491	4450	4450	4450	4450	0
138	20250305	183600	179340491	4450	4450	4450	4450	0
139	20250305	183500	179340491	4450	4450	4450	4450	0
140	20250305	183400	179340491	4450	4450	4450	4450	0
141	20250305	183300	179340491	4450	4450	4450	4450	0
142	20250305	183200	179340491	4450	4450	4450	4450	0
143	20250305	183100	179340491	4450	4450	4450	4450	0
144	20250305	183000	179340491	4450	4450	4450	4450	0
145	20250305	182900	179340491	4450	4450	4450	4450	0
146	20250305	182800	179340491	4450	4450	4450	4450	0
147	20250305	182700	179340491	4450	4450	4450	4450	0
148	20250305	182600	179340491	4450	4450	4450	4450	0
149	20250305	182500	179340491	4450	4450	4450	4450	0
150	20250305	182400	179340491	4450	4450	4450	4450	0
151	20250305	182300	179340491	4450	4450	4450	4450	0
152	20250305	182200	179340491	4450	4450	4450	4450	1150
153	20250305	182100	179340491	4450	4450	4450	4450	0
154	20250305	182000	179340491	4450	4450	4450	4450	0
155	20250305	181900	179340491	4450	4450	4450	4450	0
156	20250305	181800	179340491	4450	4450	4450	4450	0
157	20250305	181700	179340491	4450	4450	4450	4450	0
158	20250305	181600	179340491	4450	4450	4450	4450	0
159	20250305	181500	179340491	4450	4450	4450	4450	0
160	20250305	181400	179340491	4450	4450	4450	4450	0
161	20250305	181300	179340491	4450	4450	4450	4450	0
162	20250305	181200	179340491	4450	4450	4450	4450	0
163	20250305	181100	179340491	4450	4450	4450	4450	0
164	20250305	181000	179340491	4450	4450	4450	4450	0
165	20250305	180900	179340491	4450	4450	4450	4450	0
166	20250305	180800	179340491	4450	4450	4450	4450	0
167	20250305	180700	179340491	4450	4450	4450	4450	0
168	20250305	180600	179340491	4450	4450	4450	4450	0
169	20250305	180500	179340491	4450	4450	4450	4450	0
170	20250305	180400	179340491	4450	4450	4450	4450	0
171	20250305	180300	179340491	4450	4450	4450	4450	0
172	20250305	180200	179340491	4450	4450	4450	4450	0
173	20250305	180100	179340491	4450	4450	4450	4450	0
174	20250305	180000	179340491	4450	4450	4450	4450	0
175	20250305	175900	179340491	4450	4450	4450	4450	0
176	20250305	175800	179340491	4450	4450	4450	4450	0
177	20250305	175700	179340491	4450	4450	4450	4450	0
178	20250305	175600	179340491	4450	4450	4450	4450	0
179	20250305	175500	179340491	4450	4450	4450	4450	0
180	20250305	175400	179340491	4450	4450	4450	4450	0
181	20250305	175300	179340491	4450	4450	4450	4450	0
182	20250305	175200	179340491	4450	4450	4450	4450	1150
183	20250305	175100	179340491	4450	4450	4450	4450	0
184	20250305	175000	179340491	4450	4450	4450	4450	0
185	20250305	174900	179340491	4450	4450	4450	4450	0
186	20250305	174800	179340491	4450	4450	4450	4450	0
187	20250305	174700	179340491	4450	4450	4450	4450	0
188	20250305	174600	179340491	4450	4450	4450	4450	0
189	20250305	174500	179340491	4450	4450	4450	4450	0
190	20250305	174400	179340491	4450	4450	4450	4450	0
191	20250305	174300	179340491	4450	4450	4450	4450	0
192	20250305	174200	179340491	4450	4450	4450	4450	0
193	20250305	174100	179340491	4450	4450	4450	4450	0
194	20250305	174000	179340491	4450	4450	4450	4450	0
195	20250305	173900	179340491	4450	4450	4450	4450	0
196	20250305	173800	179340491	4450	4450	4450	4450	0
197	20250305	173700	179340491	4450	4450	4450	4450	0
198	20250305	173600	179340491	4450	4450	4450	4450	0
199	20250305	173500	179340491	4450	4450	4450	4450	0
200	20250305	173400	179340491	4450	4450	4450	4450	0
201	20250305	173300	179340491	4450	4450	4450	4450	0
202	20250305	173200	179340491	4450	4450	4450	4450	0
203	20250305	173100	179340491	4450	4450	4450	4450	0
204	20250305	173000	179340491	4450	4450	4450	4450	0
205	20250305	172900	179340491	4450	4450	4450	4450	0
206	20250305	172800	179340491	4450	4450	4450	4450	0
207	20250305	172700	179340491	4450	4450	4450	4450	0
208	20250305	172600	179340491	4450	4450	4450	4450	0
209	20250305	172500	179340491	4450	4450	4450	4450	0
210	20250305	172400	179340491	4450	4450	4450	4450	0
211	20250305	172300	179340491	4450	4450	4450	4450	0
212	20250305	172200	179340491	4450	4450	4450	4450	1150
213	20250305	172100	179340491	4450	4450	4450	4450	0
214	20250305	172000	179340491	4450	4450	4450	4450	0
215	20250305	171900	179340491	4450	4450	4450	4450	0
216	20250305	171800	179340491	4450	4450	4450	4450	0
217	20250305	171700	179340491	4450	4450	4450	4450	0
218	20250305	171600	179340491	4450	4450	4450	4450	0
219	20250305	171500	179340491	4450	4450	4450	4450	0
220	20250305	171400	179340491	4450	4450	4450	4450	0
221	20250305	171300	179340491	4450	4450	4450	4450	0
222	20250305	171200	179340491	4450	4450	4450	4450	0
223	20250305	171100	179340491	4450	4450	4450	4450	0
224	20250305	171000	179340491	4450	4450	4450	4450	0
225	20250305	170900	179340491	4450	4450	4450	4450	0
226	20250305	170800	179340491	4450	4450	4450	4450	0
227	20250305	170700	179340491	4450	4450	4450	4450	0
228	20250305	170600	179340491	4450	4450	4450	4450	0
229	20250305	170500	179340491	4450	4450	4450	4450	0
230	20250305	170400	179340491	4450	4450	4450	4450	0
231	20250305	170300	179340491	4450	4450	4450	4450	0
232	20250305	170200	179340491	4450	4450	4450	4450	0
233	20250305	170100	179340491	4450	4450	4450	4450	0
234	20250305	170000	179340491	4450	4450	4450	4450	0
235	20250305	165900	179340491	4450	4450	4450	4450	0
236	20250305	165800	179340491	4450	4450	4450	4450	0
237	20250305	165700	179340491	4450	4450	4450	4450	0
238	20250305	165600	179340491	4450	4450	4450	4450	0
239	20250305	165500	179340491	4450	4450	4450	4450	0
240	20250305	165400	179340491	4450	4450	4450	4450	0
241	20250305	165300	179340491	4450	4450	4450	4450	0
242	20250305	165200	179340491	4450	4450	4450	4450	1150
243	20250305	165100	179340491	4450	4450	4450	4450	0
244	20250305	165000	179340491	4450	4450	4450	4450	0
245	20250305	164900	179340491	4450	4450	4450	4450	0
246	20250305	164800	179340491	4450	4450	4450	4450	0
247	20250305	164700	179340491	4450	4450	4450	4450	0
248	20250305	164600	179340491	4450	4450	4450	4450	0
249	20250305	164500	179340491	4450	4450	4450	4450	0
250	20250305	164400	179340491	4450	4450	4450	4450	0
251	20250305	164300	179340491	4450	4450	4450	4450	0
252	20250305	164200	179340491	4450	4450	4450	4450	0
253	20250305	164100	179340491	4450	4450	4450	4450	0
254	20250305	164000	179340491	4450	4450	4450	4450	0
255	20250305	163900	179340491	4450	4450	4450	4450	0
256	20250305	163800	179340491	4450	4450	4450	4450	0
257	20250305	163700	179340491	4450	4450	4450	4450	0
258	20250305	163600	179340491	4450	4450	4450	4450	0
259	20250305	163500	179340491	4450	4450	4450	4450	0
260	20250305	163400	179340491	4450	4450	4450	4450	0
261	20250305	163300	179340491	4450	4450	4450	4450	0
262	20250305	163200	179340491	4450	4450	4450	4450	0
263	20250305	163100	179340491	4450	4450	4450	4450	0
264	20250305	163000	179340491	4450	4450	4450	4450	0
265	20250305	162900	179340491	4450	4450	4450	4450	0
266	20250305	162800	179340491	4450	4450	4450	4450	0
267	20250305	162700	179340491	4450	4450	4450	4450	0
268	20250305	162600	179340491	4450	4450	4450	4450	0
269	20250305	162500	179340491	4450	4450	4450	4450	0
270	20250305	162400	179340491	4450	4450	4450	4450	0
271	20250305	162300	179340491	4450	4450	4450	4450	0
272	20250305	162200	179340491	4450	4450	4450	4450	1150
273	20250305	162100	179340491	4450	4450	4450	4450	0
274	20250305	162000	179340491	4450	4450	4450	4450	0
275	20250305	161900	179340491	4450	4450	4450	4450	0
276	20250305	161800	179340491	4450	4450	4450	4450	0
277	20250305	161700	179340491	4450	4450	4450	4450	0
278	20250305	161600	179340491	4450	4450	4450	4450	0
279	20250305	161500	179340491	4450	4450	4450	4450	0
280	20250305	161400	179340491	4450	4450	4450	4450	0
281	20250305	161300	179340491	4450	4450	4450	4450	0
282	20250305	161200	179340491	4450	4450	4450	4450	0
283	20250305	161100	179340491	4450	4450	4450	4450	0
284	20250305	161000	179340491	4450	4450	4450	4450	0
285	20250305	160900	179340491	4450	4450	4450	4450	0
286	20250305	160800	179340491	4450	4450	4450	4450	0
287	20250305	160700	179340491	4450	4450	4450	4450	0
288	20250305	160600	179340491	4450	4450	4450	4450	0
289	20250305	160500	179340491	4450	4450	4450	4450	0
290	20250305	160400	179340491	4450	4450	4450	4450	0
291	20250305	160300	179340491	4450	4450	4450	4450	0
292	20250305	160200	179340491	4450	4450	4450	4450	0
293	20250305	160100	179340491	4450	4450	4450	4450	0
294	20250305	160000	179340491	4450	4450	4450	4450	0
295	20250305	155900	179340491	4450	4450	4450	4450	0
296	20250305	155800	179340491	4450	4450	4450	4450	0
297	20250305	155700	179340491	4450	4450	4450	4450	0
298	20250305	155600	179340491	4450	4450	4450	4450	0
299	20250305	155500	179340491	4450	4450	4450	4450	0
300	20250305	155400	179340491	4450	4450	4450	4450	0
301	20250305	155300	179340491	4450	4450	4450	4450	0
302	20250305	155200	179340491	4450	4450	4450	4450	1150
303	20250305	155100	179340491	4450	4450	4450	4450	0
304	20250305	155000	179340491	4450	4450	4450	4450	0
305	20250305	154900	179340491	4450	4450	4450	4450	0
306	20250305	154800	179340491	4450	4450	4450	4450	0
307	20250305	154700	179340491	4450	4450	4450	4450	0
308	20250305	154600	179340491	4450	4450	4450	4450	0
309	20250305	154500	179340491	4450	4450	4450	4450	0
310	20250305	154400	179340491	4450	4450	4450	4450	0
311	20250305	154300	179340491	4450	4450	4450	4450	0
312	20250305	154200	179340491	4450	4450	4450	4450	0
313	20250305	154100	179340491	4450	4450	4450	4450	0
314	20250305	154000	179340491	4450	4450	4450	4450	0
315	20250305	153900	179340491	4450	4450	4450	4450	0
316	20250305	153800	179340491	4450	4450	4450	4450	0
317	20250305	153700	179340491	4450	4450	4450	4450	0
318	20250305	153600	179340491	4450	4450	4450	4450	0
319	20250305	153500	179340491	4450	4450	4450	4450	0
320	20250305	153400	179340491	4450	4450	4450	4450	0
321	20250305	153300	179340491	4450	4450	4450	4450	0
322	20250305	153200	179340491	4450	4450	4450	4450	0
323	20250305	153100	179340491	4450	4450	4450	4450	0
324	20250305	153000	179340491	4450	4450	4450	4450	1150
325	20250305	152900	174222991	4450	4450	4450	4450	0
326	20250305	152800	174222991	4450	4450	4450	4450	0
327	20250305	152700	174222991	4450	4450	4450	4450	0
328	20250305	152600	174222991	4450	4450	4450	4450	0
329	20250305	152500	174222991	4450	4450	4450	4450	0
330	20250305	152400	174222991	4450	4450	4450	4450	0
331	20250305	152300	174222991	4450	4450	4450	4450	0
332	20250305	152200	174222991	4450	4450	4450	4450	0
333	20250305	152100	174222991	4450	4450	4450	4450	0
334	20250305	152000	174222991	4450	4450	4450	4450	0
335	20250305	151900	174222991	4450	4450	4450	4445	314
336	20250305	151800	172826686	4450	4445	4450	4445	774
337	20250305	151700	169386161	4445	4445	4445	4445	2
338	20250305	151600	169377271	4415	4415	4415	4415	546
339	20250305	151500	166966681	4420	4420	4420	4420	54
340	20250305	151400	166728001	4430	4440	4445	4430	463
341	20250305	151300	164673716	4440	4440	4440	4440	0
342	20250305	151200	164673716	4440	4440	4440	4440	0
343	20250305	151100	164673716	4440	4440	4440	4440	1
344	20250305	151000	164669276	4440	4440	4440	4430	598
345	20250305	150900	162018606	4440	4430	4440	4430	23
346	20250305	150800	161916506	4430	4430	4430	4430	3
347	20250305	150700	161903216	4430	4430	4430	4430	17
348	20250305	150600	161827906	4430	4430	4430	4430	0
349	20250305	150500	161827906	4430	4420	4430	4420	770
350	20250305	150400	158420021	4420	4425	4425	4420	87
351	20250305	150300	158035241	4420	4420	4420	4420	0
352	20250305	150200	158035241	4420	4420	4420	4420	2
353	20250305	150100	158026401	4420	4420	4425	4420	33
354	20250305	150000	157880476	4425	4425	4425	4425	11
355	20250305	145900	157831801	4425	4425	4425	4425	1
356	20250305	145800	157827376	4425	4420	4430	4420	58
357	20250305	145700	157570781	4430	4415	4430	4410	107
358	20250305	145600	157098101	4420	4420	4420	4420	10
359	20250305	145500	157053901	4420	4420	4420	4420	26
360	20250305	145400	156938981	4410	4410	4410	4410	58
361	20250305	145300	156683201	4405	4405	4405	4405	24
362	20250305	145200	156577481	4410	4410	4410	4410	3
363	20250305	145100	156564251	4420	4420	4420	4420	1
364	20250305	145000	156559831	4400	4410	4410	4400	748
365	20250305	144900	153263601	4400	4400	4400	4400	1297
366	20250305	144800	147556801	4400	4400	4400	4400	0
367	20250305	144700	147556801	4400	4400	4400	4400	2
368	20250305	144600	147548001	4395	4395	4395	4395	0
369	20250305	144500	147548001	4395	4395	4395	4395	0
370	20250305	144400	147548001	4395	4395	4395	4395	53
371	20250305	144300	147315066	4370	4370	4370	4370	5
372	20250305	144200	147293216	4395	4395	4395	4395	0
373	20250305	144100	147293216	4395	4395	4395	4395	35
374	20250305	144000	147139391	4395	4395	4395	4395	359
375	20250305	143900	145561586	4395	4395	4395	4395	0
376	20250305	143800	145561586	4395	4395	4395	4395	0
377	20250305	143700	145561586	4395	4395	4395	4395	0
378	20250305	143600	145561586	4395	4395	4395	4395	3
379	20250305	143500	145548401	4390	4390	4390	4390	0
380	20250305	143400	145548401	4390	4390	4390	4390	0
381	20250305	143300	145548401	4390	4390	4390	4390	100
382	20250305	143200	145109401	4390	4390	4390	4390	0
383	20250305	143100	145109401	4390	4390	4390	4390	0
384	20250305	143000	145109401	4390	4390	4390	4390	0
385	20250305	142900	145109401	4390	4390	4390	4390	0
386	20250305	142800	145109401	4390	4390	4390	4390	200
387	20250305	142700	144231401	4390	4390	4390	4390	40
388	20250305	142600	144055801	4390	4390	4390	4390	14
389	20250305	142500	143994341	4390	4390	4390	4390	0
390	20250305	142400	143994341	4390	4390	4390	4390	0
391	20250305	142300	143994341	4390	4390	4390	4390	18
392	20250305	142200	143915321	4365	4365	4365	4365	0
393	20250305	142100	143915321	4365	4365	4365	4365	0
394	20250305	142000	143915321	4365	4365	4365	4365	67
395	20250305	141900	143622866	4365	4370	4370	4365	1429
396	20250305	141800	137384056	4390	4390	4390	4390	0
397	20250305	141700	137384056	4390	4390	4390	4390	0
398	20250305	141600	137384056	4390	4390	4390	4390	34
399	20250305	141500	137234796	4390	4390	4390	4390	0
400	20250305	141400	137234796	4390	4390	4390	4390	87
401	20250305	141300	136852866	4390	4390	4390	4390	100
402	20250305	141200	136413866	4390	4390	4390	4390	45
403	20250305	141100	136216316	4390	4390	4390	4390	0
404	20250305	141000	136216316	4390	4390	4390	4390	234
405	20250305	140900	135189056	4385	4385	4385	4385	40
406	20250305	140800	135013656	4365	4365	4365	4365	0
407	20250305	140700	135013656	4365	4365	4365	4365	0
408	20250305	140600	135013656	4365	4365	4365	4365	0
409	20250305	140500	135013656	4365	4365	4365	4365	0
410	20250305	140400	135013656	4365	4365	4365	4365	0
411	20250305	140300	135013656	4365	4365	4365	4365	0
412	20250305	140200	135013656	4365	4365	4365	4365	0
413	20250305	140100	135013656	4365	4365	4365	4365	0
414	20250305	140000	135013656	4365	4365	4365	4365	0
415	20250305	135900	135013656	4365	4365	4365	4365	0
416	20250305	135800	135013656	4365	4365	4365	4365	0
417	20250305	135700	135013656	4365	4365	4365	4365	0
418	20250305	135600	135013656	4365	4365	4365	4365	0
419	20250305	135500	135013656	4365	4365	4365	4365	0
420	20250305	135400	135013656	4365	4365	4365	4365	10
421	20250305	135300	134970006	4390	4390	4390	4390	0
422	20250305	135200	134970006	4390	4390	4390	4390	0
423	20250305	135100	134970006	4390	4390	4390	4390	0
424	20250305	135000	134970006	4390	4380	4390	4380	716
425	20250305	134900	131833916	4375	4375	4375	4375	208
426	20250305	134800	130923916	4355	4355	4355	4355	0
427	20250305	134700	130923916	4355	4355	4355	4355	0
428	20250305	134600	130923916	4355	4355	4355	4355	100
429	20250305	134500	130488416	4355	4355	4355	4355	10
430	20250305	134400	130444866	4355	4355	4355	4355	0
431	20250305	134300	130444866	4355	4355	4355	4355	0
432	20250305	134200	130444866	4355	4355	4355	4355	0
433	20250305	134100	130444866	4355	4355	4355	4355	0
434	20250305	134000	130444866	4355	4355	4355	4355	0
435	20250305	133900	130444866	4355	4355	4355	4355	0
436	20250305	133800	130444866	4355	4355	4355	4355	0
437	20250305	133700	130444866	4355	4355	4355	4355	0
438	20250305	133600	130444866	4355	4375	4375	4355	7
439	20250305	133500	130414361	4375	4375	4375	4375	0
440	20250305	133400	130414361	4375	4375	4375	4375	0
441	20250305	133300	130414361	4375	4375	4375	4375	1
442	20250305	133200	130409986	4375	4375	4375	4375	1
443	20250305	133100	130405611	4355	4355	4355	4355	0
444	20250305	133000	130405611	4355	4355	4355	4355	0
445	20250305	132900	130405611	4355	4355	4355	4355	300
446	20250305	132800	129099111	4355	4355	4355	4355	0
447	20250305	132700	129099111	4355	4355	4355	4355	0
448	20250305	132600	129099111	4355	4355	4355	4355	0
449	20250305	132500	129099111	4355	4355	4355	4355	0
450	20250305	132400	129099111	4355	4355	4355	4355	78
451	20250305	132300	128759421	4375	4375	4375	4375	0
452	20250305	132200	128759421	4375	4375	4375	4375	0
453	20250305	132100	128759421	4375	4375	4375	4375	0
454	20250305	132000	128759421	4375	4375	4375	4375	0
455	20250305	131900	128759421	4375	4375	4375	4375	0
456	20250305	131800	128759421	4375	4375	4375	4375	0
457	20250305	131700	128759421	4375	4375	4375	4375	0
458	20250305	131600	128759421	4375	4375	4375	4375	0
459	20250305	131500	128759421	4375	4375	4375	4375	13
460	20250305	131400	128702546	4380	4380	4380	4380	0
461	20250305	131300	128702546	4380	4380	4380	4380	0
462	20250305	131200	128702546	4380	4380	4380	4380	0
463	20250305	131100	128702546	4380	4380	4380	4380	1
464	20250305	131000	128698166	4380	4380	4380	4380	0
465	20250305	130900	128698166	4380	4380	4380	4380	0
466	20250305	130800	128698166	4380	4380	4380	4380	100
467	20250305	130700	128260166	4350	4350	4350	4350	0
468	20250305	130600	128260166	4350	4350	4350	4350	0
469	20250305	130500	128260166	4350	4350	4350	4350	0
470	20250305	130400	128260166	4350	4350	4350	4350	0
471	20250305	130300	128260166	4350	4350	4350	4350	1
472	20250305	130200	128255816	4380	4380	4380	4380	8
473	20250305	130100	128220776	4350	4350	4350	4350	0
474	20250305	130000	128220776	4350	4350	4350	4350	0
475	20250305	125900	128220776	4350	4350	4350	4350	0
476	20250305	125800	128220776	4350	4350	4350	4350	0
477	20250305	125700	128220776	4350	4350	4350	4350	0
478	20250305	125600	128220776	4350	4350	4350	4350	0
479	20250305	125500	128220776	4350	4350	4350	4350	115
480	20250305	125400	127720526	4350	4350	4350	4350	0
481	20250305	125300	127720526	4350	4350	4350	4350	130
482	20250305	125200	127155026	4345	4380	4380	4345	161
483	20250305	125100	126455086	4380	4380	4380	4380	1
484	20250305	125000	126450706	4345	4345	4345	4345	0
485	20250305	124900	126450706	4345	4345	4345	4345	0
486	20250305	124800	126450706	4345	4345	4345	4345	0
487	20250305	124700	126450706	4345	4345	4345	4345	0
488	20250305	124600	126450706	4345	4345	4345	4345	100
489	20250305	124500	126016206	4380	4380	4380	4380	1
490	20250305	124400	126011826	4345	4345	4345	4345	155
491	20250305	124300	125338351	4362	4362	4362	4362	2
492	20250305	124200	125329627	4362	4362	4362	4362	1
493	20250305	124100	125325265	4370	4370	4370	4370	0
494	20250305	124000	125325265	4370	4370	4370	4370	0
495	20250305	123900	125325265	4370	4370	4370	4370	1537
496	20250305	123800	118608575	4370	4370	4370	4370	0
497	20250305	123700	118608575	4370	4370	4370	4370	0
498	20250305	123600	118608575	4370	4370	4370	4370	700
499	20250305	123500	115549575	4370	4370	4370	4370	0
500	20250305	123400	115549575	4370	4370	4370	4370	0
501	20250305	123300	115549575	4370	4375	4375	4370	1859
502	20250305	123200	107425720	4375	4375	4375	4375	0
503	20250305	123100	107425720	4375	4375	4375	4375	0
504	20250305	123000	107425720	4375	4375	4375	4375	0
505	20250305	122900	107425720	4375	4375	4375	4375	0
506	20250305	122800	107425720	4375	4375	4375	4375	0
507	20250305	122700	107425720	4375	4385	4390	4375	130
508	20250305	122600	106855920	4385	4370	4385	4370	147
509	20250305	122500	106213295	4370	4370	4370	4370	0
510	20250305	122400	106213295	4370	4370	4370	4370	0
511	20250305	122300	106213295	4370	4370	4370	4370	25
512	20250305	122200	106104045	4370	4370	4370	4370	0
513	20250305	122100	106104045	4370	4370	4370	4370	200
514	20250305	122000	105230045	4370	4345	4370	4345	89
515	20250305	121900	104843315	4370	4370	4370	4370	0
516	20250305	121800	104843315	4370	4370	4370	4370	10
517	20250305	121700	104799615	4370	4370	4370	4370	0
518	20250305	121600	104799615	4370	4370	4370	4370	0
519	20250305	121500	104799615	4370	4370	4370	4370	0
520	20250305	121400	104799615	4370	4370	4370	4370	0
521	20250305	121300	104799615	4370	4370	4370	4370	0
522	20250305	121200	104799615	4370	4370	4370	4370	27
523	20250305	121100	104681625	4370	4370	4370	4370	0
524	20250305	121000	104681625	4370	4350	4370	4350	6
525	20250305	120900	104655505	4350	4355	4355	4350	19
526	20250305	120800	104572810	4370	4370	4370	4370	0
527	20250305	120700	104572810	4370	4370	4370	4370	1
528	20250305	120600	104568440	4345	4345	4345	4345	0
529	20250305	120500	104568440	4345	4345	4345	4345	0
530	20250305	120400	104568440	4345	4345	4345	4345	162
531	20250305	120300	103864550	4345	4345	4345	4345	0
532	20250305	120200	103864550	4345	4345	4345	4345	0
533	20250305	120100	103864550	4345	4345	4345	4345	0
534	20250305	120000	103864550	4345	4345	4345	4345	1
535	20250305	115900	103860205	4350	4350	4350	4350	0
536	20250305	115800	103860205	4350	4350	4350	4350	0
537	20250305	115700	103860205	4350	4350	4350	4350	0
538	20250305	115600	103860205	4350	4350	4350	4350	0
539	20250305	115500	103860205	4350	4360	4360	4350	25
540	20250305	115400	103751445	4370	4370	4370	4370	1
541	20250305	115300	103747075	4370	4370	4370	4370	20
542	20250305	115200	103659675	4370	4370	4370	4370	0
543	20250305	115100	103659675	4370	4370	4370	4370	0
544	20250305	115000	103659675	4370	4370	4370	4370	0
545	20250305	114900	103659675	4370	4370	4370	4370	2
546	20250305	114800	103650935	4370	4370	4370	4370	0
547	20250305	114700	103650935	4370	4370	4370	4370	8
548	20250305	114600	103615975	4370	4370	4370	4370	49
549	20250305	114500	103401845	4370	4370	4370	4370	0
550	20250305	114400	103401845	4370	4370	4370	4370	1
551	20250305	114300	103397475	4345	4345	4345	4345	0
552	20250305	114200	103397475	4345	4345	4345	4345	0
553	20250305	114100	103397475	4345	4345	4345	4345	0
554	20250305	114000	103397475	4345	4345	4345	4345	100
555	20250305	113900	102962975	4370	4370	4370	4370	0
556	20250305	113800	102962975	4370	4370	4370	4370	0
557	20250305	113700	102962975	4370	4370	4370	4370	0
558	20250305	113600	102962975	4370	4370	4370	4370	0
559	20250305	113500	102962975	4370	4370	4370	4370	0
560	20250305	113400	102962975	4370	4370	4370	4370	7
561	20250305	113300	102932385	4340	4340	4340	4340	0
562	20250305	113200	102932385	4340	4340	4340	4340	0
563	20250305	113100	102932385	4340	4340	4340	4340	0
564	20250305	113000	102932385	4340	4340	4340	4340	0
565	20250305	112900	102932385	4340	4340	4340	4340	10
566	20250305	112800	102888985	4340	4340	4340	4340	0
567	20250305	112700	102888985	4340	4340	4340	4340	0
568	20250305	112600	102888985	4340	4340	4340	4340	0
569	20250305	112500	102888985	4340	4370	4370	4335	1170
570	20250305	112400	97791335	4375	4375	4375	4375	1
571	20250305	112300	97786960	4375	4375	4375	4375	78
572	20250305	112200	97445710	4380	4380	4380	4380	1
573	20250305	112100	97441330	4385	4385	4385	4385	0
574	20250305	112000	97441330	4385	4385	4385	4385	0
575	20250305	111900	97441330	4385	4385	4385	4385	10
576	20250305	111800	97397480	4385	4385	4385	4385	1
577	20250305	111700	97393095	4385	4385	4385	4385	0
578	20250305	111600	97393095	4385	4385	4385	4385	1
579	20250305	111500	97388710	4375	4375	4375	4375	0
580	20250305	111400	97388710	4375	4375	4375	4375	55
581	20250305	111300	97148085	4375	4375	4375	4375	0
582	20250305	111200	97148085	4375	4375	4375	4375	38
583	20250305	111100	96981835	4390	4390	4390	4390	0
584	20250305	111000	96981835	4390	4390	4390	4390	0
585	20250305	110900	96981835	4390	4390	4390	4390	0
586	20250305	110800	96981835	4390	4390	4390	4390	0
587	20250305	110700	96981835	4390	4390	4390	4390	0
588	20250305	110600	96981835	4390	4390	4390	4390	0
589	20250305	110500	96981835	4390	4390	4390	4390	0
590	20250305	110400	96981835	4390	4390	4390	4390	0
591	20250305	110300	96981835	4390	4390	4390	4390	101
592	20250305	110200	96538445	4375	4375	4375	4375	0
593	20250305	110100	96538445	4375	4375	4375	4375	0
594	20250305	110000	96538445	4375	4375	4375	4375	188
595	20250305	105900	95715945	4375	4375	4375	4375	19
596	20250305	105800	95632820	4375	4375	4375	4375	0
597	20250305	105700	95632820	4375	4380	4380	4375	102
598	20250305	105600	95186070	4390	4390	4390	4390	0
599	20250305	105500	95186070	4390	4390	4390	4390	1
600	20250305	105400	95181680	4390	4390	4390	4390	100
601	20250305	105300	94742680	4380	4380	4380	4380	38
602	20250305	105200	94576240	4380	4380	4380	4380	116
603	20250305	105100	94068160	4380	4380	4380	4380	0
604	20250305	105000	94068160	4380	4380	4380	4380	0
605	20250305	104900	94068160	4380	4380	4380	4380	50
606	20250305	104800	93849160	4380	4380	4380	4380	0
607	20250305	104700	93849160	4380	4380	4380	4380	0
608	20250305	104600	93849160	4380	4380	4380	4380	0
609	20250305	104500	93849160	4380	4380	4380	4380	0
610	20250305	104400	93849160	4380	4380	4380	4380	0
611	20250305	104300	93849160	4380	4380	4380	4380	43
612	20250305	104200	93660820	4385	4385	4385	4385	0
613	20250305	104100	93660820	4385	4385	4385	4385	44
614	20250305	104000	93467880	4385	4385	4385	4385	34
615	20250305	103900	93318790	4390	4390	4390	4390	232
616	20250305	103800	92300310	4390	4390	4395	4380	693
617	20250305	103700	89264475	4385	4390	4390	4380	204
618	20250305	103600	88368970	4390	4390	4390	4390	1
619	20250305	103500	88364580	4385	4390	4390	4385	6
620	20250305	103400	88338245	4385	4390	4390	4385	2
621	20250305	103300	88329470	4390	4390	4390	4390	2
622	20250305	103200	88320690	4390	4390	4390	4390	0
623	20250305	103100	88320690	4390	4370	4390	4360	124
624	20250305	103000	87778915	4390	4390	4390	4390	12
625	20250305	102900	87726235	4370	4370	4370	4370	10
626	20250305	102800	87682535	4390	4390	4390	4390	0
627	20250305	102700	87682535	4390	4390	4390	4390	1
628	20250305	102600	87678145	4370	4390	4390	4365	205
629	20250305	102500	86782200	4390	4390	4390	4390	417
630	20250305	102400	84951570	4390	4365	4390	4365	1311
631	20250305	102300	79204075	4380	4380	4380	4380	1
632	20250305	102200	79199695	4360	4360	4360	4360	0
633	20250305	102100	79199695	4360	4360	4360	4360	0
634	20250305	102000	79199695	4360	4365	4380	4360	1125
635	20250305	101900	74282525	4365	4365	4365	4365	2
636	20250305	101800	74273795	4365	4365	4365	4365	0
637	20250305	101700	74273795	4365	4365	4365	4365	296
638	20250305	101600	72981755	4360	4360	4360	4360	0
639	20250305	101500	72981755	4360	4355	4360	4355	563
640	20250305	101400	70527655	4355	4355	4355	4355	10
641	20250305	101300	70484105	4355	4355	4355	4355	5
642	20250305	101200	70462330	4355	4355	4355	4355	0
643	20250305	101100	70462330	4355	4355	4355	4355	0
644	20250305	101000	70462330	4355	4350	4355	4350	12
645	20250305	100900	70410120	4350	4350	4350	4350	11
646	20250305	100800	70362270	4325	4350	4350	4325	80
647	20250305	100700	70015320	4330	4330	4330	4330	1845
648	20250305	100600	62026470	4350	4350	4350	4350	0
649	20250305	100500	62026470	4350	4350	4350	4350	0
650	20250305	100400	62026470	4350	4350	4350	4350	0
651	20250305	100300	62026470	4350	4350	4350	4350	90
652	20250305	100200	61634970	4350	4350	4350	4350	0
653	20250305	100100	61634970	4350	4350	4350	4350	200
654	20250305	100000	60764970	4350	4350	4350	4350	0
655	20250305	095900	60764970	4350	4350	4350	4350	0
656	20250305	095800	60764970	4350	4350	4350	4350	70
657	20250305	095700	60460470	4350	4350	4350	4350	958
658	20250305	095600	56293170	4350	4345	4350	4345	763
659	20250305	095500	52975210	4320	4320	4320	4320	0
660	20250305	095400	52975210	4320	4320	4320	4320	200
661	20250305	095300	52111210	4320	4320	4320	4320	0
662	20250305	095200	52111210	4320	4320	4320	4320	378
663	20250305	095100	50478250	4320	4340	4340	4320	48
664	20250305	095000	50270690	4345	4345	4345	4345	0
665	20250305	094900	50270690	4345	4345	4345	4345	6
666	20250305	094800	50244620	4345	4345	4345	4345	0
667	20250305	094700	50244620	4345	4345	4345	4345	0
668	20250305	094600	50244620	4345	4345	4345	4345	0
669	20250305	094500	50244620	4345	4345	4345	4345	2
670	20250305	094400	50235930	4345	4345	4345	4345	203
671	20250305	094300	49353895	4345	4345	4345	4345	46
672	20250305	094200	49154025	4345	4345	4345	4345	13
673	20250305	094100	49097540	4330	4330	4330	4330	0
674	20250305	094000	49097540	4330	4335	4335	4330	1144
675	20250305	093900	44144005	4335	4345	4345	4335	4
676	20250305	093800	44126645	4345	4345	4345	4345	0
677	20250305	093700	44126645	4345	4345	4345	4345	352
678	20250305	093600	42597205	4345	4345	4345	4345	10
679	20250305	093500	42553755	4330	4330	4330	4330	0
680	20250305	093400	42553755	4330	4330	4330	4330	0
681	20250305	093300	42553755	4330	4330	4330	4330	0
682	20250305	093200	42553755	4330	4330	4330	4330	210
683	20250305	093100	41644455	4330	4330	4330	4330	0
684	20250305	093000	41644455	4330	4330	4330	4330	21
685	20250305	092900	41553525	4315	4315	4315	4315	100
686	20250305	092800	41122025	4310	4310	4310	4310	2
687	20250305	092700	41113405	4310	4315	4315	4310	461
688	20250305	092600	39125605	4340	4340	4340	4340	16
689	20250305	092500	39056165	4350	4345	4350	4345	297
690	20250305	092400	37765215	4350	4345	4350	4345	130
691	20250305	092300	37199740	4335	4335	4335	4335	100
692	20250305	092200	36766240	4315	4315	4315	4315	0
693	20250305	092100	36766240	4315	4320	4320	4315	751
694	20250305	092000	33522225	4350	4350	4350	4350	0
695	20250305	091900	33522225	4350	4350	4350	4350	23
696	20250305	091800	33422175	4320	4320	4320	4320	10
697	20250305	091700	33378975	4320	4320	4320	4320	301
698	20250305	091600	32078655	4320	4325	4325	4320	372
699	20250305	091500	30471580	4335	4335	4335	4335	785
700	20250305	091400	27068605	4335	4335	4335	4335	0
701	20250305	091300	27068605	4335	4335	4335	4335	3
702	20250305	091200	27055600	4345	4345	4345	4345	0
703	20250305	091100	27055600	4345	4345	4345	4345	30
704	20250305	091000	26925250	4345	4345	4345	4345	100
705	20250305	090900	26490750	4345	4345	4345	4345	107
706	20250305	090800	26025835	4345	4340	4345	4320	1696
707	20250305	090700	18682190	4335	4325	4335	4325	5
708	20250305	090600	18660525	4320	4320	4320	4320	0
709	20250305	090500	18660525	4320	4320	4320	4320	0
710	20250305	090400	18660525	4320	4330	4330	4320	56
711	20250305	090300	18418065	4330	4330	4330	4330	146
712	20250305	090200	17785885	4330	4330	4330	4330	272
713	20250305	090100	16608125	4350	4330	4350	4330	426
714	20250305	090000	14758480	4330	4260	4330	4260	3424