KissMeData/322180/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212300	246904330	5350	5350	5350	5350	779
3	20250305	212200	246904330	5350	5350	5350	5350	0
4	20250305	212100	246904330	5350	5350	5350	5350	0
5	20250305	212000	246904330	5350	5350	5350	5350	0
6	20250305	211900	246904330	5350	5350	5350	5350	0
7	20250305	211800	246904330	5350	5350	5350	5350	0
8	20250305	211700	246904330	5350	5350	5350	5350	0
9	20250305	211600	246904330	5350	5350	5350	5350	0
10	20250305	211500	246904330	5350	5350	5350	5350	0
11	20250305	211400	246904330	5350	5350	5350	5350	0
12	20250305	211300	246904330	5350	5350	5350	5350	0
13	20250305	211200	246904330	5350	5350	5350	5350	0
14	20250305	211100	246904330	5350	5350	5350	5350	0
15	20250305	211000	246904330	5350	5350	5350	5350	0
16	20250305	210900	246904330	5350	5350	5350	5350	0
17	20250305	210800	246904330	5350	5350	5350	5350	0
18	20250305	210700	246904330	5350	5350	5350	5350	0
19	20250305	210600	246904330	5350	5350	5350	5350	0
20	20250305	210500	246904330	5350	5350	5350	5350	0
21	20250305	210400	246904330	5350	5350	5350	5350	0
22	20250305	210300	246904330	5350	5350	5350	5350	0
23	20250305	210200	246904330	5350	5350	5350	5350	0
24	20250305	210100	246904330	5350	5350	5350	5350	0
25	20250305	210000	246904330	5350	5350	5350	5350	0
26	20250305	205900	246904330	5350	5350	5350	5350	0
27	20250305	205800	246904330	5350	5350	5350	5350	0
28	20250305	205700	246904330	5350	5350	5350	5350	0
29	20250305	205600	246904330	5350	5350	5350	5350	0
30	20250305	205500	246904330	5350	5350	5350	5350	0
31	20250305	205400	246904330	5350	5350	5350	5350	0
32	20250305	205300	246904330	5350	5350	5350	5350	779
33	20250305	205200	246904330	5350	5350	5350	5350	0
34	20250305	205100	246904330	5350	5350	5350	5350	0
35	20250305	205000	246904330	5350	5350	5350	5350	0
36	20250305	204900	246904330	5350	5350	5350	5350	0
37	20250305	204800	246904330	5350	5350	5350	5350	0
38	20250305	204700	246904330	5350	5350	5350	5350	0
39	20250305	204600	246904330	5350	5350	5350	5350	0
40	20250305	204500	246904330	5350	5350	5350	5350	0
41	20250305	204400	246904330	5350	5350	5350	5350	0
42	20250305	204300	246904330	5350	5350	5350	5350	0
43	20250305	204200	246904330	5350	5350	5350	5350	0
44	20250305	204100	246904330	5350	5350	5350	5350	0
45	20250305	204000	246904330	5350	5350	5350	5350	0
46	20250305	203900	246904330	5350	5350	5350	5350	0
47	20250305	203800	246904330	5350	5350	5350	5350	0
48	20250305	203700	246904330	5350	5350	5350	5350	0
49	20250305	203600	246904330	5350	5350	5350	5350	0
50	20250305	203500	246904330	5350	5350	5350	5350	0
51	20250305	203400	246904330	5350	5350	5350	5350	0
52	20250305	203300	246904330	5350	5350	5350	5350	0
53	20250305	203200	246904330	5350	5350	5350	5350	0
54	20250305	203100	246904330	5350	5350	5350	5350	0
55	20250305	203000	246904330	5350	5350	5350	5350	0
56	20250305	202900	246904330	5350	5350	5350	5350	0
57	20250305	202800	246904330	5350	5350	5350	5350	0
58	20250305	202700	246904330	5350	5350	5350	5350	0
59	20250305	202600	246904330	5350	5350	5350	5350	0
60	20250305	202500	246904330	5350	5350	5350	5350	0
61	20250305	202400	246904330	5350	5350	5350	5350	0
62	20250305	202300	246904330	5350	5350	5350	5350	779
63	20250305	202200	246904330	5350	5350	5350	5350	0
64	20250305	202100	246904330	5350	5350	5350	5350	0
65	20250305	202000	246904330	5350	5350	5350	5350	0
66	20250305	201900	246904330	5350	5350	5350	5350	0
67	20250305	201800	246904330	5350	5350	5350	5350	0
68	20250305	201700	246904330	5350	5350	5350	5350	0
69	20250305	201600	246904330	5350	5350	5350	5350	0
70	20250305	201500	246904330	5350	5350	5350	5350	0
71	20250305	201400	246904330	5350	5350	5350	5350	0
72	20250305	201300	246904330	5350	5350	5350	5350	0
73	20250305	201200	246904330	5350	5350	5350	5350	0
74	20250305	201100	246904330	5350	5350	5350	5350	0
75	20250305	201000	246904330	5350	5350	5350	5350	0
76	20250305	200900	246904330	5350	5350	5350	5350	0
77	20250305	200800	246904330	5350	5350	5350	5350	0
78	20250305	200700	246904330	5350	5350	5350	5350	0
79	20250305	200600	246904330	5350	5350	5350	5350	0
80	20250305	200500	246904330	5350	5350	5350	5350	0
81	20250305	200400	246904330	5350	5350	5350	5350	0
82	20250305	200300	246904330	5350	5350	5350	5350	0
83	20250305	200200	246904330	5350	5350	5350	5350	0
84	20250305	200100	246904330	5350	5350	5350	5350	0
85	20250305	200000	246904330	5350	5350	5350	5350	0
86	20250305	195900	246904330	5350	5350	5350	5350	0
87	20250305	195800	246904330	5350	5350	5350	5350	0
88	20250305	195700	246904330	5350	5350	5350	5350	0
89	20250305	195600	246904330	5350	5350	5350	5350	0
90	20250305	195500	246904330	5350	5350	5350	5350	0
91	20250305	195400	246904330	5350	5350	5350	5350	0
92	20250305	195300	246904330	5350	5350	5350	5350	779
93	20250305	195200	246904330	5350	5350	5350	5350	0
94	20250305	195100	246904330	5350	5350	5350	5350	0
95	20250305	195000	246904330	5350	5350	5350	5350	0
96	20250305	194900	246904330	5350	5350	5350	5350	0
97	20250305	194800	246904330	5350	5350	5350	5350	0
98	20250305	194700	246904330	5350	5350	5350	5350	0
99	20250305	194600	246904330	5350	5350	5350	5350	0
100	20250305	194500	246904330	5350	5350	5350	5350	0
101	20250305	194400	246904330	5350	5350	5350	5350	0
102	20250305	194300	246904330	5350	5350	5350	5350	0
103	20250305	194200	246904330	5350	5350	5350	5350	0
104	20250305	194100	246904330	5350	5350	5350	5350	0
105	20250305	194000	246904330	5350	5350	5350	5350	0
106	20250305	193900	246904330	5350	5350	5350	5350	0
107	20250305	193800	246904330	5350	5350	5350	5350	0
108	20250305	193700	246904330	5350	5350	5350	5350	0
109	20250305	193600	246904330	5350	5350	5350	5350	0
110	20250305	193500	246904330	5350	5350	5350	5350	0
111	20250305	193400	246904330	5350	5350	5350	5350	0
112	20250305	193300	246904330	5350	5350	5350	5350	0
113	20250305	193200	246904330	5350	5350	5350	5350	0
114	20250305	193100	246904330	5350	5350	5350	5350	0
115	20250305	193000	246904330	5350	5350	5350	5350	0
116	20250305	192900	246904330	5350	5350	5350	5350	0
117	20250305	192800	246904330	5350	5350	5350	5350	0
118	20250305	192700	246904330	5350	5350	5350	5350	0
119	20250305	192600	246904330	5350	5350	5350	5350	0
120	20250305	192500	246904330	5350	5350	5350	5350	0
121	20250305	192400	246904330	5350	5350	5350	5350	0
122	20250305	192300	246904330	5350	5350	5350	5350	779
123	20250305	192200	246904330	5350	5350	5350	5350	0
124	20250305	192100	246904330	5350	5350	5350	5350	0
125	20250305	192000	246904330	5350	5350	5350	5350	0
126	20250305	191900	246904330	5350	5350	5350	5350	0
127	20250305	191800	246904330	5350	5350	5350	5350	0
128	20250305	191700	246904330	5350	5350	5350	5350	0
129	20250305	191600	246904330	5350	5350	5350	5350	0
130	20250305	191500	246904330	5350	5350	5350	5350	0
131	20250305	191400	246904330	5350	5350	5350	5350	0
132	20250305	191300	246904330	5350	5350	5350	5350	0
133	20250305	191200	246904330	5350	5350	5350	5350	0
134	20250305	191100	246904330	5350	5350	5350	5350	0
135	20250305	191000	246904330	5350	5350	5350	5350	0
136	20250305	190900	246904330	5350	5350	5350	5350	0
137	20250305	190800	246904330	5350	5350	5350	5350	0
138	20250305	190700	246904330	5350	5350	5350	5350	0
139	20250305	190600	246904330	5350	5350	5350	5350	0
140	20250305	190500	246904330	5350	5350	5350	5350	0
141	20250305	190400	246904330	5350	5350	5350	5350	0
142	20250305	190300	246904330	5350	5350	5350	5350	0
143	20250305	190200	246904330	5350	5350	5350	5350	0
144	20250305	190100	246904330	5350	5350	5350	5350	0
145	20250305	190000	246904330	5350	5350	5350	5350	0
146	20250305	185900	246904330	5350	5350	5350	5350	0
147	20250305	185800	246904330	5350	5350	5350	5350	0
148	20250305	185700	246904330	5350	5350	5350	5350	0
149	20250305	185600	246904330	5350	5350	5350	5350	0
150	20250305	185500	246904330	5350	5350	5350	5350	0
151	20250305	185400	246904330	5350	5350	5350	5350	0
152	20250305	185300	246904330	5350	5350	5350	5350	779
153	20250305	185200	246904330	5350	5350	5350	5350	0
154	20250305	185100	246904330	5350	5350	5350	5350	0
155	20250305	185000	246904330	5350	5350	5350	5350	0
156	20250305	184900	246904330	5350	5350	5350	5350	0
157	20250305	184800	246904330	5350	5350	5350	5350	0
158	20250305	184700	246904330	5350	5350	5350	5350	0
159	20250305	184600	246904330	5350	5350	5350	5350	0
160	20250305	184500	246904330	5350	5350	5350	5350	0
161	20250305	184400	246904330	5350	5350	5350	5350	0
162	20250305	184300	246904330	5350	5350	5350	5350	0
163	20250305	184200	246904330	5350	5350	5350	5350	0
164	20250305	184100	246904330	5350	5350	5350	5350	0
165	20250305	184000	246904330	5350	5350	5350	5350	0
166	20250305	183900	246904330	5350	5350	5350	5350	0
167	20250305	183800	246904330	5350	5350	5350	5350	0
168	20250305	183700	246904330	5350	5350	5350	5350	0
169	20250305	183600	246904330	5350	5350	5350	5350	0
170	20250305	183500	246904330	5350	5350	5350	5350	0
171	20250305	183400	246904330	5350	5350	5350	5350	0
172	20250305	183300	246904330	5350	5350	5350	5350	0
173	20250305	183200	246904330	5350	5350	5350	5350	0
174	20250305	183100	246904330	5350	5350	5350	5350	0
175	20250305	183000	246904330	5350	5350	5350	5350	0
176	20250305	182900	246904330	5350	5350	5350	5350	0
177	20250305	182800	246904330	5350	5350	5350	5350	0
178	20250305	182700	246904330	5350	5350	5350	5350	0
179	20250305	182600	246904330	5350	5350	5350	5350	0
180	20250305	182500	246904330	5350	5350	5350	5350	0
181	20250305	182400	246904330	5350	5350	5350	5350	0
182	20250305	182300	246904330	5350	5350	5350	5350	779
183	20250305	182200	246904330	5350	5350	5350	5350	0
184	20250305	182100	246904330	5350	5350	5350	5350	0
185	20250305	182000	246904330	5350	5350	5350	5350	0
186	20250305	181900	246904330	5350	5350	5350	5350	0
187	20250305	181800	246904330	5350	5350	5350	5350	0
188	20250305	181700	246904330	5350	5350	5350	5350	0
189	20250305	181600	246904330	5350	5350	5350	5350	0
190	20250305	181500	246904330	5350	5350	5350	5350	0
191	20250305	181400	246904330	5350	5350	5350	5350	0
192	20250305	181300	246904330	5350	5350	5350	5350	0
193	20250305	181200	246904330	5350	5350	5350	5350	0
194	20250305	181100	246904330	5350	5350	5350	5350	0
195	20250305	181000	246904330	5350	5350	5350	5350	0
196	20250305	180900	246904330	5350	5350	5350	5350	0
197	20250305	180800	246904330	5350	5350	5350	5350	0
198	20250305	180700	246904330	5350	5350	5350	5350	0
199	20250305	180600	246904330	5350	5350	5350	5350	0
200	20250305	180500	246904330	5350	5350	5350	5350	0
201	20250305	180400	246904330	5350	5350	5350	5350	0
202	20250305	180300	246904330	5350	5350	5350	5350	0
203	20250305	180200	246904330	5350	5350	5350	5350	0
204	20250305	180100	246904330	5350	5350	5350	5350	0
205	20250305	180000	246904330	5350	5350	5350	5350	0
206	20250305	175900	246904330	5350	5350	5350	5350	0
207	20250305	175800	246904330	5350	5350	5350	5350	0
208	20250305	175700	246904330	5350	5350	5350	5350	0
209	20250305	175600	246904330	5350	5350	5350	5350	0
210	20250305	175500	246904330	5350	5350	5350	5350	0
211	20250305	175400	246904330	5350	5350	5350	5350	0
212	20250305	175300	246904330	5350	5350	5350	5350	779
213	20250305	175200	246904330	5350	5350	5350	5350	0
214	20250305	175100	246904330	5350	5350	5350	5350	0
215	20250305	175000	246904330	5350	5350	5350	5350	0
216	20250305	174900	246904330	5350	5350	5350	5350	0
217	20250305	174800	246904330	5350	5350	5350	5350	0
218	20250305	174700	246904330	5350	5350	5350	5350	0
219	20250305	174600	246904330	5350	5350	5350	5350	0
220	20250305	174500	246904330	5350	5350	5350	5350	0
221	20250305	174400	246904330	5350	5350	5350	5350	0
222	20250305	174300	246904330	5350	5350	5350	5350	0
223	20250305	174200	246904330	5350	5350	5350	5350	0
224	20250305	174100	246904330	5350	5350	5350	5350	0
225	20250305	174000	246904330	5350	5350	5350	5350	0
226	20250305	173900	246904330	5350	5350	5350	5350	0
227	20250305	173800	246904330	5350	5350	5350	5350	0
228	20250305	173700	246904330	5350	5350	5350	5350	0
229	20250305	173600	246904330	5350	5350	5350	5350	0
230	20250305	173500	246904330	5350	5350	5350	5350	0
231	20250305	173400	246904330	5350	5350	5350	5350	0
232	20250305	173300	246904330	5350	5350	5350	5350	0
233	20250305	173200	246904330	5350	5350	5350	5350	0
234	20250305	173100	246904330	5350	5350	5350	5350	0
235	20250305	173000	246904330	5350	5350	5350	5350	0
236	20250305	172900	246904330	5350	5350	5350	5350	0
237	20250305	172800	246904330	5350	5350	5350	5350	0
238	20250305	172700	246904330	5350	5350	5350	5350	0
239	20250305	172600	246904330	5350	5350	5350	5350	0
240	20250305	172500	246904330	5350	5350	5350	5350	0
241	20250305	172400	246904330	5350	5350	5350	5350	0
242	20250305	172300	246904330	5350	5350	5350	5350	779
243	20250305	172200	246904330	5350	5350	5350	5350	0
244	20250305	172100	246904330	5350	5350	5350	5350	0
245	20250305	172000	246904330	5350	5350	5350	5350	0
246	20250305	171900	246904330	5350	5350	5350	5350	0
247	20250305	171800	246904330	5350	5350	5350	5350	0
248	20250305	171700	246904330	5350	5350	5350	5350	0
249	20250305	171600	246904330	5350	5350	5350	5350	0
250	20250305	171500	246904330	5350	5350	5350	5350	0
251	20250305	171400	246904330	5350	5350	5350	5350	0
252	20250305	171300	246904330	5350	5350	5350	5350	0
253	20250305	171200	246904330	5350	5350	5350	5350	0
254	20250305	171100	246904330	5350	5350	5350	5350	0
255	20250305	171000	246904330	5350	5350	5350	5350	0
256	20250305	170900	246904330	5350	5350	5350	5350	0
257	20250305	170800	246904330	5350	5350	5350	5350	0
258	20250305	170700	246904330	5350	5350	5350	5350	0
259	20250305	170600	246904330	5350	5350	5350	5350	0
260	20250305	170500	246904330	5350	5350	5350	5350	0
261	20250305	170400	246904330	5350	5350	5350	5350	0
262	20250305	170300	246904330	5350	5350	5350	5350	0
263	20250305	170200	246904330	5350	5350	5350	5350	0
264	20250305	170100	246904330	5350	5350	5350	5350	0
265	20250305	170000	246904330	5350	5350	5350	5350	0
266	20250305	165900	246904330	5350	5350	5350	5350	0
267	20250305	165800	246904330	5350	5350	5350	5350	0
268	20250305	165700	246904330	5350	5350	5350	5350	0
269	20250305	165600	246904330	5350	5350	5350	5350	0
270	20250305	165500	246904330	5350	5350	5350	5350	0
271	20250305	165400	246904330	5350	5350	5350	5350	0
272	20250305	165300	246904330	5350	5350	5350	5350	779
273	20250305	165200	246904330	5350	5350	5350	5350	0
274	20250305	165100	246904330	5350	5350	5350	5350	0
275	20250305	165000	246904330	5350	5350	5350	5350	0
276	20250305	164900	246904330	5350	5350	5350	5350	0
277	20250305	164800	246904330	5350	5350	5350	5350	0
278	20250305	164700	246904330	5350	5350	5350	5350	0
279	20250305	164600	246904330	5350	5350	5350	5350	0
280	20250305	164500	246904330	5350	5350	5350	5350	0
281	20250305	164400	246904330	5350	5350	5350	5350	0
282	20250305	164300	246904330	5350	5350	5350	5350	0
283	20250305	164200	246904330	5350	5350	5350	5350	0
284	20250305	164100	246904330	5350	5350	5350	5350	0
285	20250305	164000	246904330	5350	5350	5350	5350	0
286	20250305	163900	246904330	5350	5350	5350	5350	0
287	20250305	163800	246904330	5350	5350	5350	5350	0
288	20250305	163700	246904330	5350	5350	5350	5350	0
289	20250305	163600	246904330	5350	5350	5350	5350	0
290	20250305	163500	246904330	5350	5350	5350	5350	0
291	20250305	163400	246904330	5350	5350	5350	5350	0
292	20250305	163300	246904330	5350	5350	5350	5350	0
293	20250305	163200	246904330	5350	5350	5350	5350	0
294	20250305	163100	246904330	5350	5350	5350	5350	0
295	20250305	163000	246904330	5350	5350	5350	5350	0
296	20250305	162900	246904330	5350	5350	5350	5350	0
297	20250305	162800	246904330	5350	5350	5350	5350	0
298	20250305	162700	246904330	5350	5350	5350	5350	0
299	20250305	162600	246904330	5350	5350	5350	5350	0
300	20250305	162500	246904330	5350	5350	5350	5350	0
301	20250305	162400	246904330	5350	5350	5350	5350	0
302	20250305	162300	246904330	5350	5350	5350	5350	779
303	20250305	162200	246904330	5350	5350	5350	5350	0
304	20250305	162100	246904330	5350	5350	5350	5350	0
305	20250305	162000	246904330	5350	5350	5350	5350	0
306	20250305	161900	246904330	5350	5350	5350	5350	0
307	20250305	161800	246904330	5350	5350	5350	5350	0
308	20250305	161700	246904330	5350	5350	5350	5350	0
309	20250305	161600	246904330	5350	5350	5350	5350	0
310	20250305	161500	246904330	5350	5350	5350	5350	0
311	20250305	161400	246904330	5350	5350	5350	5350	0
312	20250305	161300	246904330	5350	5350	5350	5350	0
313	20250305	161200	246904330	5350	5350	5350	5350	0
314	20250305	161100	246904330	5350	5350	5350	5350	0
315	20250305	161000	246904330	5350	5350	5350	5350	0
316	20250305	160900	246904330	5350	5350	5350	5350	0
317	20250305	160800	246904330	5350	5350	5350	5350	0
318	20250305	160700	246904330	5350	5350	5350	5350	0
319	20250305	160600	246904330	5350	5350	5350	5350	0
320	20250305	160500	246904330	5350	5350	5350	5350	0
321	20250305	160400	246904330	5350	5350	5350	5350	0
322	20250305	160300	246904330	5350	5350	5350	5350	0
323	20250305	160200	246904330	5350	5350	5350	5350	0
324	20250305	160100	246904330	5350	5350	5350	5350	0
325	20250305	160000	246904330	5350	5350	5350	5350	0
326	20250305	155900	246904330	5350	5350	5350	5350	0
327	20250305	155800	246904330	5350	5350	5350	5350	0
328	20250305	155700	246904330	5350	5350	5350	5350	0
329	20250305	155600	246904330	5350	5350	5350	5350	0
330	20250305	155500	246904330	5350	5350	5350	5350	0
331	20250305	155400	246904330	5350	5350	5350	5350	0
332	20250305	155300	246904330	5350	5350	5350	5350	779
333	20250305	155200	246904330	5350	5350	5350	5350	0
334	20250305	155100	246904330	5350	5350	5350	5350	0
335	20250305	155000	246904330	5350	5350	5350	5350	0
336	20250305	154900	246904330	5350	5350	5350	5350	0
337	20250305	154800	246904330	5350	5350	5350	5350	0
338	20250305	154700	246904330	5350	5350	5350	5350	0
339	20250305	154600	246904330	5350	5350	5350	5350	0
340	20250305	154500	246904330	5350	5350	5350	5350	0
341	20250305	154400	246904330	5350	5350	5350	5350	0
342	20250305	154300	246904330	5350	5350	5350	5350	0
343	20250305	154200	246904330	5350	5350	5350	5350	0
344	20250305	154100	246904330	5350	5350	5350	5350	0
345	20250305	154000	246904330	5350	5350	5350	5350	0
346	20250305	153900	246904330	5350	5350	5350	5350	0
347	20250305	153800	246904330	5350	5350	5350	5350	0
348	20250305	153700	246904330	5350	5350	5350	5350	0
349	20250305	153600	246904330	5350	5350	5350	5350	0
350	20250305	153500	246904330	5350	5350	5350	5350	0
351	20250305	153400	246904330	5350	5350	5350	5350	0
352	20250305	153300	246904330	5350	5350	5350	5350	0
353	20250305	153200	246904330	5350	5350	5350	5350	0
354	20250305	153100	246904330	5350	5350	5350	5350	0
355	20250305	153000	246904330	5350	5350	5350	5350	779
356	20250305	152900	242736680	5370	5370	5370	5370	0
357	20250305	152800	242736680	5370	5370	5370	5370	0
358	20250305	152700	242736680	5370	5370	5370	5370	0
359	20250305	152600	242736680	5370	5370	5370	5370	0
360	20250305	152500	242736680	5370	5370	5370	5370	0
361	20250305	152400	242736680	5370	5370	5370	5370	0
362	20250305	152300	242736680	5370	5370	5370	5370	0
363	20250305	152200	242736680	5370	5370	5370	5370	0
364	20250305	152100	242736680	5370	5370	5370	5370	0
365	20250305	152000	242736680	5370	5370	5370	5370	0
366	20250305	151900	242736680	5370	5370	5370	5370	72
367	20250305	151800	242350040	5350	5350	5350	5350	0
368	20250305	151700	242350040	5350	5360	5360	5350	449
369	20250305	151600	239943960	5350	5350	5350	5350	0
370	20250305	151500	239943960	5350	5370	5370	5350	186
371	20250305	151400	238947720	5370	5380	5385	5370	26
372	20250305	151300	238808060	5380	5380	5380	5380	0
373	20250305	151200	238808060	5380	5380	5380	5380	107
374	20250305	151100	238232400	5360	5360	5360	5360	0
375	20250305	151000	238232400	5360	5360	5360	5360	0
376	20250305	150900	238232400	5360	5360	5360	5350	189
377	20250305	150800	237220720	5350	5350	5350	5350	0
378	20250305	150700	237220720	5350	5350	5350	5350	0
379	20250305	150600	237220720	5350	5350	5350	5350	0
380	20250305	150500	237220720	5350	5350	5350	5350	0
381	20250305	150400	237220720	5350	5350	5350	5350	0
382	20250305	150300	237220720	5350	5350	5350	5350	29
383	20250305	150200	237065570	5350	5350	5350	5350	176
384	20250305	150100	236123970	5340	5340	5340	5340	0
385	20250305	150000	236123970	5340	5340	5340	5340	0
386	20250305	145900	236123970	5340	5340	5340	5340	71
387	20250305	145800	235744830	5340	5340	5340	5340	0
388	20250305	145700	235744830	5340	5340	5340	5340	0
389	20250305	145600	235744830	5340	5360	5360	5340	10
390	20250305	145500	235691340	5360	5360	5360	5360	0
391	20250305	145400	235691340	5360	5360	5360	5360	0
392	20250305	145300	235691340	5360	5360	5360	5360	0
393	20250305	145200	235691340	5360	5360	5360	5360	0
394	20250305	145100	235691340	5360	5360	5360	5360	0
395	20250305	145000	235691340	5360	5360	5360	5360	0
396	20250305	144900	235691340	5360	5360	5370	5360	225
397	20250305	144800	234483110	5410	5410	5410	5410	0
398	20250305	144700	234483110	5410	5410	5410	5410	0
399	20250305	144600	234483110	5410	5410	5410	5410	0
400	20250305	144500	234483110	5410	5410	5410	5410	0
401	20250305	144400	234483110	5410	5410	5410	5410	0
402	20250305	144300	234483110	5410	5410	5410	5410	0
403	20250305	144200	234483110	5410	5410	5410	5410	0
404	20250305	144100	234483110	5410	5410	5410	5410	0
405	20250305	144000	234483110	5410	5410	5410	5410	0
406	20250305	143900	234483110	5410	5410	5410	5410	0
407	20250305	143800	234483110	5410	5360	5410	5360	4665
408	20250305	143700	209280430	5350	5350	5350	5350	37
409	20250305	143600	209082480	5350	5350	5350	5350	0
410	20250305	143500	209082480	5350	5350	5350	5350	0
411	20250305	143400	209082480	5350	5350	5350	5350	0
412	20250305	143300	209082480	5350	5350	5350	5350	10
413	20250305	143200	209028980	5360	5360	5360	5360	10
414	20250305	143100	208975380	5370	5370	5370	5370	0
415	20250305	143000	208975380	5370	5370	5370	5370	0
416	20250305	142900	208975380	5370	5370	5370	5370	0
417	20250305	142800	208975380	5370	5370	5370	5370	0
418	20250305	142700	208975380	5370	5370	5370	5370	0
419	20250305	142600	208975380	5370	5370	5370	5370	0
420	20250305	142500	208975380	5370	5370	5370	5370	0
421	20250305	142400	208975380	5370	5370	5370	5370	0
422	20250305	142300	208975380	5370	5370	5370	5370	0
423	20250305	142200	208975380	5370	5370	5370	5370	0
424	20250305	142100	208975380	5370	5370	5370	5370	10
425	20250305	142000	208921680	5370	5370	5370	5370	0
426	20250305	141900	208921680	5370	5370	5370	5370	0
427	20250305	141800	208921680	5370	5370	5370	5370	0
428	20250305	141700	208921680	5370	5370	5370	5370	0
429	20250305	141600	208921680	5370	5370	5370	5370	0
430	20250305	141500	208921680	5370	5370	5370	5370	0
431	20250305	141400	208921680	5370	5370	5370	5370	0
432	20250305	141300	208921680	5370	5370	5370	5370	0
433	20250305	141200	208921680	5370	5370	5370	5370	0
434	20250305	141100	208921680	5370	5370	5370	5370	0
435	20250305	141000	208921680	5370	5370	5370	5370	0
436	20250305	140900	208921680	5370	5370	5370	5370	0
437	20250305	140800	208921680	5370	5370	5370	5370	0
438	20250305	140700	208921680	5370	5370	5370	5370	0
439	20250305	140600	208921680	5370	5370	5370	5370	29
440	20250305	140500	208765950	5370	5370	5370	5370	0
441	20250305	140400	208765950	5370	5350	5370	5350	50
442	20250305	140300	208498310	5340	5340	5340	5340	0
443	20250305	140200	208498310	5340	5340	5340	5340	0
444	20250305	140100	208498310	5340	5340	5340	5340	0
445	20250305	140000	208498310	5340	5340	5340	5340	0
446	20250305	135900	208498310	5340	5340	5340	5340	607
447	20250305	135800	205256930	5340	5340	5340	5340	0
448	20250305	135700	205256930	5340	5340	5340	5340	0
449	20250305	135600	205256930	5340	5340	5340	5340	0
450	20250305	135500	205256930	5340	5340	5340	5340	0
451	20250305	135400	205256930	5340	5340	5340	5340	2
452	20250305	135300	205246250	5340	5360	5360	5340	200
453	20250305	135200	204177810	5370	5370	5370	5370	2
454	20250305	135100	204167070	5370	5370	5370	5370	0
455	20250305	135000	204167070	5370	5370	5370	5370	0
456	20250305	134900	204167070	5370	5370	5370	5370	1
457	20250305	134800	204161700	5360	5360	5360	5360	93
458	20250305	134700	203663220	5360	5360	5360	5360	8
459	20250305	134600	203620340	5360	5350	5360	5350	449
460	20250305	134500	201214190	5350	5350	5350	5350	0
461	20250305	134400	201214190	5350	5350	5350	5350	69
462	20250305	134300	200845040	5340	5340	5340	5340	0
463	20250305	134200	200845040	5340	5340	5340	5340	0
464	20250305	134100	200845040	5340	5340	5340	5340	0
465	20250305	134000	200845040	5340	5340	5340	5340	2
466	20250305	133900	200834360	5340	5340	5340	5340	0
467	20250305	133800	200834360	5340	5340	5340	5340	25
468	20250305	133700	200700860	5340	5340	5340	5340	0
469	20250305	133600	200700860	5340	5340	5340	5340	2
470	20250305	133500	200690180	5330	5330	5330	5330	0
471	20250305	133400	200690180	5330	5330	5330	5330	0
472	20250305	133300	200690180	5330	5330	5330	5330	0
473	20250305	133200	200690180	5330	5330	5330	5330	0
474	20250305	133100	200690180	5330	5330	5330	5330	0
475	20250305	133000	200690180	5330	5330	5330	5330	0
476	20250305	132900	200690180	5330	5330	5330	5330	0
477	20250305	132800	200690180	5330	5330	5330	5330	0
478	20250305	132700	200690180	5330	5330	5330	5330	0
479	20250305	132600	200690180	5330	5330	5330	5330	100
480	20250305	132500	200157180	5330	5330	5330	5330	0
481	20250305	132400	200157180	5330	5330	5330	5330	0
482	20250305	132300	200157180	5330	5330	5330	5330	0
483	20250305	132200	200157180	5330	5330	5330	5330	0
484	20250305	132100	200157180	5330	5330	5330	5330	0
485	20250305	132000	200157180	5330	5330	5330	5330	0
486	20250305	131900	200157180	5330	5330	5330	5330	0
487	20250305	131800	200157180	5330	5330	5330	5330	0
488	20250305	131700	200157180	5330	5330	5330	5330	0
489	20250305	131600	200157180	5330	5330	5330	5330	0
490	20250305	131500	200157180	5330	5330	5330	5330	0
491	20250305	131400	200157180	5330	5330	5330	5330	0
492	20250305	131300	200157180	5330	5330	5330	5330	0
493	20250305	131200	200157180	5330	5330	5330	5330	0
494	20250305	131100	200157180	5330	5330	5330	5330	270
495	20250305	131000	198718080	5350	5350	5350	5350	0
496	20250305	130900	198718080	5350	5350	5350	5350	81
497	20250305	130800	198284730	5340	5340	5340	5340	0
498	20250305	130700	198284730	5340	5340	5340	5340	19
499	20250305	130600	198183270	5340	5340	5340	5340	51
500	20250305	130500	197910930	5340	5340	5340	5340	0
501	20250305	130400	197910930	5340	5340	5340	5340	0
502	20250305	130300	197910930	5340	5340	5340	5340	0
503	20250305	130200	197910930	5340	5340	5340	5340	474
504	20250305	130100	195379770	5340	5340	5340	5340	0
505	20250305	130000	195379770	5340	5340	5340	5340	0
506	20250305	125900	195379770	5340	5340	5340	5340	0
507	20250305	125800	195379770	5340	5340	5340	5340	0
508	20250305	125700	195379770	5340	5340	5340	5340	0
509	20250305	125600	195379770	5340	5340	5340	5340	0
510	20250305	125500	195379770	5340	5340	5340	5340	307
511	20250305	125400	193740390	5340	5340	5340	5340	0
512	20250305	125300	193740390	5340	5340	5340	5340	0
513	20250305	125200	193740390	5340	5340	5340	5340	403
514	20250305	125100	191588370	5330	5330	5330	5330	0
515	20250305	125000	191588370	5330	5330	5330	5330	226
516	20250305	124900	190383790	5330	5330	5330	5330	0
517	20250305	124800	190383790	5330	5330	5330	5330	0
518	20250305	124700	190383790	5330	5290	5330	5290	105
519	20250305	124600	189824220	5300	5300	5300	5300	0
520	20250305	124500	189824220	5300	5300	5300	5300	1360
521	20250305	124400	182616220	5300	5300	5300	5300	0
522	20250305	124300	182616220	5300	5300	5300	5300	0
523	20250305	124200	182616220	5300	5300	5300	5300	0
524	20250305	124100	182616220	5300	5300	5300	5300	0
525	20250305	124000	182616220	5300	5300	5300	5300	1
526	20250305	123900	182610920	5300	5300	5300	5300	0
527	20250305	123800	182610920	5300	5300	5300	5300	0
528	20250305	123700	182610920	5300	5300	5300	5300	0
529	20250305	123600	182610920	5300	5300	5300	5300	0
530	20250305	123500	182610920	5300	5300	5300	5300	0
531	20250305	123400	182610920	5300	5300	5300	5300	0
532	20250305	123300	182610920	5300	5300	5300	5300	0
533	20250305	123200	182610920	5300	5300	5300	5300	0
534	20250305	123100	182610920	5300	5300	5300	5300	0
535	20250305	123000	182610920	5300	5300	5300	5300	0
536	20250305	122900	182610920	5300	5300	5300	5300	0
537	20250305	122800	182610920	5300	5300	5300	5300	0
538	20250305	122700	182610920	5300	5300	5300	5300	0
539	20250305	122600	182610920	5300	5310	5310	5300	2
540	20250305	122500	182600310	5330	5330	5330	5330	1
541	20250305	122400	182594980	5330	5330	5330	5330	0
542	20250305	122300	182594980	5330	5330	5330	5330	0
543	20250305	122200	182594980	5330	5330	5330	5330	10
544	20250305	122100	182541680	5330	5330	5330	5330	0
545	20250305	122000	182541680	5330	5330	5330	5330	0
546	20250305	121900	182541680	5330	5330	5330	5330	0
547	20250305	121800	182541680	5330	5330	5330	5330	0
548	20250305	121700	182541680	5330	5330	5330	5330	300
549	20250305	121600	180942680	5290	5310	5310	5290	200
550	20250305	121500	179881660	5310	5310	5310	5310	0
551	20250305	121400	179881660	5310	5310	5310	5310	7
552	20250305	121300	179844490	5310	5310	5310	5310	6
553	20250305	121200	179812630	5290	5290	5290	5290	107
554	20250305	121100	179246600	5290	5290	5290	5290	0
555	20250305	121000	179246600	5290	5290	5290	5290	0
556	20250305	120900	179246600	5290	5290	5290	5290	0
557	20250305	120800	179246600	5290	5290	5290	5290	26
558	20250305	120700	179109060	5290	5290	5290	5290	1
559	20250305	120600	179103770	5290	5290	5290	5290	15
560	20250305	120500	179024420	5290	5290	5290	5290	402
561	20250305	120400	176897840	5300	5300	5300	5300	500
562	20250305	120300	174247840	5310	5310	5310	5310	0
563	20250305	120200	174247840	5310	5310	5310	5310	0
564	20250305	120100	174247840	5310	5310	5310	5310	0
565	20250305	120000	174247840	5310	5310	5310	5310	50
566	20250305	115900	173982340	5290	5290	5290	5290	0
567	20250305	115800	173982340	5290	5290	5290	5290	139
568	20250305	115700	173247030	5290	5290	5290	5290	0
569	20250305	115600	173247030	5290	5290	5290	5290	0
570	20250305	115500	173247030	5290	5300	5300	5290	601
571	20250305	115400	170061740	5300	5300	5300	5300	0
572	20250305	115300	170061740	5300	5300	5300	5300	0
573	20250305	115200	170061740	5300	5300	5300	5300	0
574	20250305	115100	170061740	5300	5300	5300	5300	0
575	20250305	115000	170061740	5300	5300	5300	5300	5
576	20250305	114900	170035240	5320	5320	5320	5320	0
577	20250305	114800	170035240	5320	5320	5320	5320	0
578	20250305	114700	170035240	5320	5320	5320	5320	0
579	20250305	114600	170035240	5320	5320	5320	5320	100
580	20250305	114500	169503240	5320	5320	5320	5320	0
581	20250305	114400	169503240	5320	5320	5320	5320	0
582	20250305	114300	169503240	5320	5320	5320	5320	31
583	20250305	114200	169338320	5330	5330	5330	5330	0
584	20250305	114100	169338320	5330	5320	5330	5320	27
585	20250305	114000	169194510	5300	5300	5300	5300	0
586	20250305	113900	169194510	5300	5300	5300	5300	0
587	20250305	113800	169194510	5300	5310	5310	5300	246
588	20250305	113700	167888290	5320	5320	5320	5320	0
589	20250305	113600	167888290	5320	5320	5320	5320	0
590	20250305	113500	167888290	5320	5320	5320	5320	0
591	20250305	113400	167888290	5320	5320	5320	5320	10
592	20250305	113300	167835090	5320	5320	5320	5320	0
593	20250305	113200	167835090	5320	5320	5320	5320	0
594	20250305	113100	167835090	5320	5320	5320	5320	50
595	20250305	113000	167569090	5320	5320	5320	5320	0
596	20250305	112900	167569090	5320	5320	5320	5320	0
597	20250305	112800	167569090	5320	5320	5320	5320	78
598	20250305	112700	167154130	5320	5320	5320	5320	20
599	20250305	112600	167047730	5320	5320	5320	5310	326
600	20250305	112500	165313950	5320	5320	5320	5320	10
601	20250305	112400	165260750	5320	5320	5320	5320	800
602	20250305	112300	161004750	5330	5330	5330	5330	0
603	20250305	112200	161004750	5330	5330	5330	5330	90
604	20250305	112100	160525050	5330	5330	5330	5330	312
605	20250305	112000	158862090	5330	5330	5330	5330	295
606	20250305	111900	157289740	5320	5320	5320	5320	0
607	20250305	111800	157289740	5320	5320	5320	5320	250
608	20250305	111700	155959740	5310	5310	5310	5310	0
609	20250305	111600	155959740	5310	5310	5310	5310	400
610	20250305	111500	153835740	5320	5330	5330	5320	5382
611	20250305	111400	125151890	5340	5340	5340	5340	0
612	20250305	111300	125151890	5340	5340	5340	5340	31
613	20250305	111200	124986350	5340	5340	5340	5340	261
614	20250305	111100	123592610	5340	5340	5340	5340	3
615	20250305	111000	123576590	5340	5340	5340	5340	4
616	20250305	110900	123555230	5340	5340	5340	5340	5
617	20250305	110800	123528530	5340	5350	5350	5340	177
618	20250305	110700	122582950	5370	5370	5370	5370	0
619	20250305	110600	122582950	5370	5370	5370	5370	8
620	20250305	110500	122539990	5370	5370	5370	5370	0
621	20250305	110400	122539990	5370	5370	5370	5370	10
622	20250305	110300	122486290	5360	5360	5360	5360	0
623	20250305	110200	122486290	5360	5360	5360	5360	0
624	20250305	110100	122486290	5360	5360	5360	5360	2
625	20250305	110000	122475570	5360	5360	5360	5360	8
626	20250305	105900	122432690	5360	5360	5360	5360	120
627	20250305	105800	121789490	5360	5360	5360	5360	0
628	20250305	105700	121789490	5360	5360	5360	5360	0
629	20250305	105600	121789490	5360	5360	5360	5360	0
630	20250305	105500	121789490	5360	5360	5360	5360	484
631	20250305	105400	119195250	5380	5380	5380	5380	3
632	20250305	105300	119179110	5390	5390	5390	5390	10
633	20250305	105200	119125210	5380	5380	5380	5380	2
634	20250305	105100	119114450	5390	5390	5400	5390	3283
635	20250305	105000	101387570	5390	5390	5390	5390	1
636	20250305	104900	101382180	5390	5390	5390	5390	0
637	20250305	104800	101382180	5390	5390	5390	5390	3
638	20250305	104700	101366010	5380	5380	5380	5380	0
639	20250305	104600	101366010	5380	5380	5380	5380	0
640	20250305	104500	101366010	5380	5380	5380	5380	0
641	20250305	104400	101366010	5380	5380	5380	5380	18
642	20250305	104300	101269170	5350	5350	5350	5350	0
643	20250305	104200	101269170	5350	5350	5350	5350	4
644	20250305	104100	101247770	5340	5340	5340	5340	0
645	20250305	104000	101247770	5340	5340	5340	5340	0
646	20250305	103900	101247770	5340	5340	5340	5340	110
647	20250305	103800	100660370	5430	5430	5430	5430	20
648	20250305	103700	100551770	5430	5430	5430	5430	0
649	20250305	103600	100551770	5430	5380	5430	5380	1500
650	20250305	103500	92473200	5360	5360	5360	5360	288
651	20250305	103400	90929520	5350	5350	5350	5350	74
652	20250305	103300	90533620	5330	5330	5330	5330	50
653	20250305	103200	90267120	5330	5330	5330	5330	0
654	20250305	103100	90267120	5330	5330	5330	5330	0
655	20250305	103000	90267120	5330	5330	5330	5330	80
656	20250305	102900	89840720	5330	5350	5350	5330	519
657	20250305	102800	87073130	5330	5330	5330	5330	0
658	20250305	102700	87073130	5330	5330	5330	5330	0
659	20250305	102600	87073130	5330	5330	5330	5330	0
660	20250305	102500	87073130	5330	5330	5330	5330	30
661	20250305	102400	86913230	5330	5350	5350	5330	366
662	20250305	102300	84958430	5360	5360	5360	5360	50
663	20250305	102200	84690430	5380	5380	5380	5380	0
664	20250305	102100	84690430	5380	5350	5380	5350	102
665	20250305	102000	84141730	5370	5370	5370	5370	0
666	20250305	101900	84141730	5370	5370	5370	5370	0
667	20250305	101800	84141730	5370	5370	5370	5370	2
668	20250305	101700	84130990	5370	5370	5370	5370	0
669	20250305	101600	84130990	5370	5370	5370	5370	0
670	20250305	101500	84130990	5370	5370	5380	5370	86
671	20250305	101400	83668880	5340	5340	5340	5340	0
672	20250305	101300	83668880	5340	5340	5340	5340	1
673	20250305	101200	83663540	5380	5380	5380	5380	5
674	20250305	101100	83636640	5390	5390	5390	5390	5
675	20250305	101000	83609690	5390	5390	5390	5390	0
676	20250305	100900	83609690	5390	5390	5390	5390	1
677	20250305	100800	83604300	5400	5400	5400	5400	0
678	20250305	100700	83604300	5400	5400	5400	5400	0
679	20250305	100600	83604300	5400	5400	5400	5400	0
680	20250305	100500	83604300	5400	5400	5400	5400	1
681	20250305	100400	83598900	5340	5370	5400	5340	2045
682	20250305	100300	72578840	5360	5360	5360	5360	200
683	20250305	100200	71506840	5340	5340	5340	5340	0
684	20250305	100100	71506840	5340	5340	5340	5340	0
685	20250305	100000	71506840	5340	5310	5340	5310	512
686	20250305	095900	68776590	5320	5310	5320	5310	5
687	20250305	095800	68750010	5330	5330	5330	5330	0
688	20250305	095700	68750010	5330	5330	5330	5330	0
689	20250305	095600	68750010	5330	5310	5340	5230	1796
690	20250305	095500	59270570	5330	5330	5330	5330	0
691	20250305	095400	59270570	5330	5320	5330	5320	221
692	20250305	095300	58093640	5320	5320	5320	5320	0
693	20250305	095200	58093640	5320	5320	5320	5320	0
694	20250305	095100	58093640	5320	5320	5320	5320	0
695	20250305	095000	58093640	5320	5320	5320	5320	0
696	20250305	094900	58093640	5320	5320	5320	5320	0
697	20250305	094800	58093640	5320	5320	5320	5320	0
698	20250305	094700	58093640	5320	5320	5320	5320	1
699	20250305	094600	58088320	5290	5290	5290	5290	1
700	20250305	094500	58083030	5320	5320	5320	5320	13
701	20250305	094400	58013870	5290	5300	5310	5280	367
702	20250305	094300	56073670	5300	5300	5300	5300	0
703	20250305	094200	56073670	5300	5300	5300	5300	903
704	20250305	094100	51287770	5300	5300	5300	5300	1
705	20250305	094000	51282470	5290	5290	5290	5290	0
706	20250305	093900	51282470	5290	5290	5290	5290	0
707	20250305	093800	51282470	5290	5340	5340	5280	7091
708	20250305	093700	13698570	5340	5340	5340	5340	0
709	20250305	093600	13698570	5340	5340	5340	5340	1
710	20250305	093500	13693230	5370	5370	5370	5370	0
711	20250305	093400	13693230	5370	5370	5370	5370	0
712	20250305	093300	13693230	5370	5370	5370	5370	0
713	20250305	093200	13693230	5370	5370	5370	5370	0
714	20250305	093100	13693230	5370	5370	5370	5370	0
715	20250305	093000	13693230	5370	5370	5370	5370	0
716	20250305	092900	13693230	5370	5370	5370	5370	0
717	20250305	092800	13693230	5370	5370	5370	5370	0
718	20250305	092700	13693230	5370	5370	5370	5370	363
719	20250305	092600	11743920	5370	5370	5370	5370	158
720	20250305	092500	10895460	5370	5370	5370	5370	0
721	20250305	092400	10895460	5370	5350	5370	5330	362
722	20250305	092300	8963880	5370	5370	5370	5370	0
723	20250305	092200	8963880	5370	5370	5370	5370	0
724	20250305	092100	8963880	5370	5370	5370	5370	0
725	20250305	092000	8963880	5370	5370	5370	5370	1
726	20250305	091900	8958510	5370	5370	5370	5370	0
727	20250305	091800	8958510	5370	5360	5370	5350	324
728	20250305	091700	7223520	5390	5390	5390	5390	0
729	20250305	091600	7223520	5390	5390	5390	5390	17
730	20250305	091500	7131890	5390	5390	5390	5390	1
731	20250305	091400	7126500	5390	5390	5390	5390	1
732	20250305	091300	7121110	5390	5390	5390	5390	0
733	20250305	091200	7121110	5390	5390	5390	5390	0
734	20250305	091100	7121110	5390	5390	5390	5390	0
735	20250305	091000	7121110	5390	5400	5400	5390	1011
736	20250305	090900	1671710	5400	5400	5400	5400	93
737	20250305	090800	1169510	5400	5400	5400	5400	0
738	20250305	090700	1169510	5400	5400	5400	5400	4
739	20250305	090600	1147910	5410	5410	5410	5410	0
740	20250305	090500	1147910	5410	5410	5410	5410	1
741	20250305	090400	1142500	5350	5350	5350	5350	108
742	20250305	090300	564700	5460	5450	5460	5450	9
743	20250305	090200	515580	5450	5360	5450	5360	10
744	20250305	090100	461630	5350	5340	5350	5300	63
745	20250305	090000	127200	5300	5300	5300	5300	24