KissMeData/199480/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204400	543265595	5070	5070	5070	5070	2005
3	20250305	204300	543265595	5070	5070	5070	5070	0
4	20250305	204200	543265595	5070	5070	5070	5070	0
5	20250305	204100	543265595	5070	5070	5070	5070	0
6	20250305	204000	543265595	5070	5070	5070	5070	0
7	20250305	203900	543265595	5070	5070	5070	5070	0
8	20250305	203800	543265595	5070	5070	5070	5070	0
9	20250305	203700	543265595	5070	5070	5070	5070	0
10	20250305	203600	543265595	5070	5070	5070	5070	0
11	20250305	203500	543265595	5070	5070	5070	5070	0
12	20250305	203400	543265595	5070	5070	5070	5070	0
13	20250305	203300	543265595	5070	5070	5070	5070	0
14	20250305	203200	543265595	5070	5070	5070	5070	0
15	20250305	203100	543265595	5070	5070	5070	5070	0
16	20250305	203000	543265595	5070	5070	5070	5070	0
17	20250305	202900	543265595	5070	5070	5070	5070	0
18	20250305	202800	543265595	5070	5070	5070	5070	0
19	20250305	202700	543265595	5070	5070	5070	5070	0
20	20250305	202600	543265595	5070	5070	5070	5070	0
21	20250305	202500	543265595	5070	5070	5070	5070	0
22	20250305	202400	543265595	5070	5070	5070	5070	0
23	20250305	202300	543265595	5070	5070	5070	5070	0
24	20250305	202200	543265595	5070	5070	5070	5070	0
25	20250305	202100	543265595	5070	5070	5070	5070	0
26	20250305	202000	543265595	5070	5070	5070	5070	0
27	20250305	201900	543265595	5070	5070	5070	5070	0
28	20250305	201800	543265595	5070	5070	5070	5070	0
29	20250305	201700	543265595	5070	5070	5070	5070	0
30	20250305	201600	543265595	5070	5070	5070	5070	0
31	20250305	201500	543265595	5070	5070	5070	5070	0
32	20250305	201400	543265595	5070	5070	5070	5070	2005
33	20250305	201300	543265595	5070	5070	5070	5070	0
34	20250305	201200	543265595	5070	5070	5070	5070	0
35	20250305	201100	543265595	5070	5070	5070	5070	0
36	20250305	201000	543265595	5070	5070	5070	5070	0
37	20250305	200900	543265595	5070	5070	5070	5070	0
38	20250305	200800	543265595	5070	5070	5070	5070	0
39	20250305	200700	543265595	5070	5070	5070	5070	0
40	20250305	200600	543265595	5070	5070	5070	5070	0
41	20250305	200500	543265595	5070	5070	5070	5070	0
42	20250305	200400	543265595	5070	5070	5070	5070	0
43	20250305	200300	543265595	5070	5070	5070	5070	0
44	20250305	200200	543265595	5070	5070	5070	5070	0
45	20250305	200100	543265595	5070	5070	5070	5070	0
46	20250305	200000	543265595	5070	5070	5070	5070	0
47	20250305	195900	543265595	5070	5070	5070	5070	0
48	20250305	195800	543265595	5070	5070	5070	5070	0
49	20250305	195700	543265595	5070	5070	5070	5070	0
50	20250305	195600	543265595	5070	5070	5070	5070	0
51	20250305	195500	543265595	5070	5070	5070	5070	0
52	20250305	195400	543265595	5070	5070	5070	5070	0
53	20250305	195300	543265595	5070	5070	5070	5070	0
54	20250305	195200	543265595	5070	5070	5070	5070	0
55	20250305	195100	543265595	5070	5070	5070	5070	0
56	20250305	195000	543265595	5070	5070	5070	5070	0
57	20250305	194900	543265595	5070	5070	5070	5070	0
58	20250305	194800	543265595	5070	5070	5070	5070	0
59	20250305	194700	543265595	5070	5070	5070	5070	0
60	20250305	194600	543265595	5070	5070	5070	5070	0
61	20250305	194500	543265595	5070	5070	5070	5070	0
62	20250305	194400	543265595	5070	5070	5070	5070	2005
63	20250305	194300	543265595	5070	5070	5070	5070	0
64	20250305	194200	543265595	5070	5070	5070	5070	0
65	20250305	194100	543265595	5070	5070	5070	5070	0
66	20250305	194000	543265595	5070	5070	5070	5070	0
67	20250305	193900	543265595	5070	5070	5070	5070	0
68	20250305	193800	543265595	5070	5070	5070	5070	0
69	20250305	193700	543265595	5070	5070	5070	5070	0
70	20250305	193600	543265595	5070	5070	5070	5070	0
71	20250305	193500	543265595	5070	5070	5070	5070	0
72	20250305	193400	543265595	5070	5070	5070	5070	0
73	20250305	193300	543265595	5070	5070	5070	5070	0
74	20250305	193200	543265595	5070	5070	5070	5070	0
75	20250305	193100	543265595	5070	5070	5070	5070	0
76	20250305	193000	543265595	5070	5070	5070	5070	0
77	20250305	192900	543265595	5070	5070	5070	5070	0
78	20250305	192800	543265595	5070	5070	5070	5070	0
79	20250305	192700	543265595	5070	5070	5070	5070	0
80	20250305	192600	543265595	5070	5070	5070	5070	0
81	20250305	192500	543265595	5070	5070	5070	5070	0
82	20250305	192400	543265595	5070	5070	5070	5070	0
83	20250305	192300	543265595	5070	5070	5070	5070	0
84	20250305	192200	543265595	5070	5070	5070	5070	0
85	20250305	192100	543265595	5070	5070	5070	5070	0
86	20250305	192000	543265595	5070	5070	5070	5070	0
87	20250305	191900	543265595	5070	5070	5070	5070	0
88	20250305	191800	543265595	5070	5070	5070	5070	0
89	20250305	191700	543265595	5070	5070	5070	5070	0
90	20250305	191600	543265595	5070	5070	5070	5070	0
91	20250305	191500	543265595	5070	5070	5070	5070	0
92	20250305	191400	543265595	5070	5070	5070	5070	2005
93	20250305	191300	543265595	5070	5070	5070	5070	0
94	20250305	191200	543265595	5070	5070	5070	5070	0
95	20250305	191100	543265595	5070	5070	5070	5070	0
96	20250305	191000	543265595	5070	5070	5070	5070	0
97	20250305	190900	543265595	5070	5070	5070	5070	0
98	20250305	190800	543265595	5070	5070	5070	5070	0
99	20250305	190700	543265595	5070	5070	5070	5070	0
100	20250305	190600	543265595	5070	5070	5070	5070	0
101	20250305	190500	543265595	5070	5070	5070	5070	0
102	20250305	190400	543265595	5070	5070	5070	5070	0
103	20250305	190300	543265595	5070	5070	5070	5070	0
104	20250305	190200	543265595	5070	5070	5070	5070	0
105	20250305	190100	543265595	5070	5070	5070	5070	0
106	20250305	190000	543265595	5070	5070	5070	5070	0
107	20250305	185900	543265595	5070	5070	5070	5070	0
108	20250305	185800	543265595	5070	5070	5070	5070	0
109	20250305	185700	543265595	5070	5070	5070	5070	0
110	20250305	185600	543265595	5070	5070	5070	5070	0
111	20250305	185500	543265595	5070	5070	5070	5070	0
112	20250305	185400	543265595	5070	5070	5070	5070	0
113	20250305	185300	543265595	5070	5070	5070	5070	0
114	20250305	185200	543265595	5070	5070	5070	5070	0
115	20250305	185100	543265595	5070	5070	5070	5070	0
116	20250305	185000	543265595	5070	5070	5070	5070	0
117	20250305	184900	543265595	5070	5070	5070	5070	0
118	20250305	184800	543265595	5070	5070	5070	5070	0
119	20250305	184700	543265595	5070	5070	5070	5070	0
120	20250305	184600	543265595	5070	5070	5070	5070	0
121	20250305	184500	543265595	5070	5070	5070	5070	0
122	20250305	184400	543265595	5070	5070	5070	5070	2005
123	20250305	184300	543265595	5070	5070	5070	5070	0
124	20250305	184200	543265595	5070	5070	5070	5070	0
125	20250305	184100	543265595	5070	5070	5070	5070	0
126	20250305	184000	543265595	5070	5070	5070	5070	0
127	20250305	183900	543265595	5070	5070	5070	5070	0
128	20250305	183800	543265595	5070	5070	5070	5070	0
129	20250305	183700	543265595	5070	5070	5070	5070	0
130	20250305	183600	543265595	5070	5070	5070	5070	0
131	20250305	183500	543265595	5070	5070	5070	5070	0
132	20250305	183400	543265595	5070	5070	5070	5070	0
133	20250305	183300	543265595	5070	5070	5070	5070	0
134	20250305	183200	543265595	5070	5070	5070	5070	0
135	20250305	183100	543265595	5070	5070	5070	5070	0
136	20250305	183000	543265595	5070	5070	5070	5070	0
137	20250305	182900	543265595	5070	5070	5070	5070	0
138	20250305	182800	543265595	5070	5070	5070	5070	0
139	20250305	182700	543265595	5070	5070	5070	5070	0
140	20250305	182600	543265595	5070	5070	5070	5070	0
141	20250305	182500	543265595	5070	5070	5070	5070	0
142	20250305	182400	543265595	5070	5070	5070	5070	0
143	20250305	182300	543265595	5070	5070	5070	5070	0
144	20250305	182200	543265595	5070	5070	5070	5070	0
145	20250305	182100	543265595	5070	5070	5070	5070	0
146	20250305	182000	543265595	5070	5070	5070	5070	0
147	20250305	181900	543265595	5070	5070	5070	5070	0
148	20250305	181800	543265595	5070	5070	5070	5070	0
149	20250305	181700	543265595	5070	5070	5070	5070	0
150	20250305	181600	543265595	5070	5070	5070	5070	0
151	20250305	181500	543265595	5070	5070	5070	5070	0
152	20250305	181400	543265595	5070	5070	5070	5070	2005
153	20250305	181300	543265595	5070	5070	5070	5070	0
154	20250305	181200	543265595	5070	5070	5070	5070	0
155	20250305	181100	543265595	5070	5070	5070	5070	0
156	20250305	181000	543265595	5070	5070	5070	5070	0
157	20250305	180900	543265595	5070	5070	5070	5070	0
158	20250305	180800	543265595	5070	5070	5070	5070	0
159	20250305	180700	543265595	5070	5070	5070	5070	0
160	20250305	180600	543265595	5070	5070	5070	5070	0
161	20250305	180500	543265595	5070	5070	5070	5070	0
162	20250305	180400	543265595	5070	5070	5070	5070	0
163	20250305	180300	543265595	5070	5070	5070	5070	0
164	20250305	180200	543265595	5070	5070	5070	5070	0
165	20250305	180100	543265595	5070	5070	5070	5070	0
166	20250305	180000	543265595	5070	5070	5070	5070	0
167	20250305	175900	543265595	5070	5070	5070	5070	0
168	20250305	175800	543265595	5070	5070	5070	5070	0
169	20250305	175700	543265595	5070	5070	5070	5070	0
170	20250305	175600	543265595	5070	5070	5070	5070	0
171	20250305	175500	543265595	5070	5070	5070	5070	0
172	20250305	175400	543265595	5070	5070	5070	5070	0
173	20250305	175300	543265595	5070	5070	5070	5070	0
174	20250305	175200	543265595	5070	5070	5070	5070	0
175	20250305	175100	543265595	5070	5070	5070	5070	0
176	20250305	175000	543265595	5070	5070	5070	5070	0
177	20250305	174900	543265595	5070	5070	5070	5070	0
178	20250305	174800	543265595	5070	5070	5070	5070	0
179	20250305	174700	543265595	5070	5070	5070	5070	0
180	20250305	174600	543265595	5070	5070	5070	5070	0
181	20250305	174500	543265595	5070	5070	5070	5070	0
182	20250305	174400	543265595	5070	5070	5070	5070	2005
183	20250305	174300	543265595	5070	5070	5070	5070	0
184	20250305	174200	543265595	5070	5070	5070	5070	0
185	20250305	174100	543265595	5070	5070	5070	5070	0
186	20250305	174000	543265595	5070	5070	5070	5070	0
187	20250305	173900	543265595	5070	5070	5070	5070	0
188	20250305	173800	543265595	5070	5070	5070	5070	0
189	20250305	173700	543265595	5070	5070	5070	5070	0
190	20250305	173600	543265595	5070	5070	5070	5070	0
191	20250305	173500	543265595	5070	5070	5070	5070	0
192	20250305	173400	543265595	5070	5070	5070	5070	0
193	20250305	173300	543265595	5070	5070	5070	5070	0
194	20250305	173200	543265595	5070	5070	5070	5070	0
195	20250305	173100	543265595	5070	5070	5070	5070	0
196	20250305	173000	543265595	5070	5070	5070	5070	0
197	20250305	172900	543265595	5070	5070	5070	5070	0
198	20250305	172800	543265595	5070	5070	5070	5070	0
199	20250305	172700	543265595	5070	5070	5070	5070	0
200	20250305	172600	543265595	5070	5070	5070	5070	0
201	20250305	172500	543265595	5070	5070	5070	5070	0
202	20250305	172400	543265595	5070	5070	5070	5070	0
203	20250305	172300	543265595	5070	5070	5070	5070	0
204	20250305	172200	543265595	5070	5070	5070	5070	0
205	20250305	172100	543265595	5070	5070	5070	5070	0
206	20250305	172000	543265595	5070	5070	5070	5070	0
207	20250305	171900	543265595	5070	5070	5070	5070	0
208	20250305	171800	543265595	5070	5070	5070	5070	0
209	20250305	171700	543265595	5070	5070	5070	5070	0
210	20250305	171600	543265595	5070	5070	5070	5070	0
211	20250305	171500	543265595	5070	5070	5070	5070	0
212	20250305	171400	543265595	5070	5070	5070	5070	2005
213	20250305	171300	543265595	5070	5070	5070	5070	0
214	20250305	171200	543265595	5070	5070	5070	5070	0
215	20250305	171100	543265595	5070	5070	5070	5070	0
216	20250305	171000	543265595	5070	5070	5070	5070	0
217	20250305	170900	543265595	5070	5070	5070	5070	0
218	20250305	170800	543265595	5070	5070	5070	5070	0
219	20250305	170700	543265595	5070	5070	5070	5070	0
220	20250305	170600	543265595	5070	5070	5070	5070	0
221	20250305	170500	543265595	5070	5070	5070	5070	0
222	20250305	170400	543265595	5070	5070	5070	5070	0
223	20250305	170300	543265595	5070	5070	5070	5070	0
224	20250305	170200	543265595	5070	5070	5070	5070	0
225	20250305	170100	543265595	5070	5070	5070	5070	0
226	20250305	170000	543265595	5070	5070	5070	5070	0
227	20250305	165900	543265595	5070	5070	5070	5070	0
228	20250305	165800	543265595	5070	5070	5070	5070	0
229	20250305	165700	543265595	5070	5070	5070	5070	0
230	20250305	165600	543265595	5070	5070	5070	5070	0
231	20250305	165500	543265595	5070	5070	5070	5070	0
232	20250305	165400	543265595	5070	5070	5070	5070	0
233	20250305	165300	543265595	5070	5070	5070	5070	0
234	20250305	165200	543265595	5070	5070	5070	5070	0
235	20250305	165100	543265595	5070	5070	5070	5070	0
236	20250305	165000	543265595	5070	5070	5070	5070	0
237	20250305	164900	543265595	5070	5070	5070	5070	0
238	20250305	164800	543265595	5070	5070	5070	5070	0
239	20250305	164700	543265595	5070	5070	5070	5070	0
240	20250305	164600	543265595	5070	5070	5070	5070	0
241	20250305	164500	543265595	5070	5070	5070	5070	0
242	20250305	164400	543265595	5070	5070	5070	5070	2005
243	20250305	164300	543265595	5070	5070	5070	5070	0
244	20250305	164200	543265595	5070	5070	5070	5070	0
245	20250305	164100	543265595	5070	5070	5070	5070	0
246	20250305	164000	543265595	5070	5070	5070	5070	0
247	20250305	163900	543265595	5070	5070	5070	5070	0
248	20250305	163800	543265595	5070	5070	5070	5070	0
249	20250305	163700	543265595	5070	5070	5070	5070	0
250	20250305	163600	543265595	5070	5070	5070	5070	0
251	20250305	163500	543265595	5070	5070	5070	5070	0
252	20250305	163400	543265595	5070	5070	5070	5070	0
253	20250305	163300	543265595	5070	5070	5070	5070	0
254	20250305	163200	543265595	5070	5070	5070	5070	0
255	20250305	163100	543265595	5070	5070	5070	5070	0
256	20250305	163000	543265595	5070	5070	5070	5070	0
257	20250305	162900	543265595	5070	5070	5070	5070	0
258	20250305	162800	543265595	5070	5070	5070	5070	0
259	20250305	162700	543265595	5070	5070	5070	5070	0
260	20250305	162600	543265595	5070	5070	5070	5070	0
261	20250305	162500	543265595	5070	5070	5070	5070	0
262	20250305	162400	543265595	5070	5070	5070	5070	0
263	20250305	162300	543265595	5070	5070	5070	5070	0
264	20250305	162200	543265595	5070	5070	5070	5070	0
265	20250305	162100	543265595	5070	5070	5070	5070	0
266	20250305	162000	543265595	5070	5070	5070	5070	0
267	20250305	161900	543265595	5070	5070	5070	5070	0
268	20250305	161800	543265595	5070	5070	5070	5070	0
269	20250305	161700	543265595	5070	5070	5070	5070	0
270	20250305	161600	543265595	5070	5070	5070	5070	0
271	20250305	161500	543265595	5070	5070	5070	5070	0
272	20250305	161400	543265595	5070	5070	5070	5070	2005
273	20250305	161300	543265595	5070	5070	5070	5070	0
274	20250305	161200	543265595	5070	5070	5070	5070	0
275	20250305	161100	543265595	5070	5070	5070	5070	0
276	20250305	161000	543265595	5070	5070	5070	5070	0
277	20250305	160900	543265595	5070	5070	5070	5070	0
278	20250305	160800	543265595	5070	5070	5070	5070	0
279	20250305	160700	543265595	5070	5070	5070	5070	0
280	20250305	160600	543265595	5070	5070	5070	5070	0
281	20250305	160500	543265595	5070	5070	5070	5070	0
282	20250305	160400	543265595	5070	5070	5070	5070	0
283	20250305	160300	543265595	5070	5070	5070	5070	0
284	20250305	160200	543265595	5070	5070	5070	5070	0
285	20250305	160100	543265595	5070	5070	5070	5070	0
286	20250305	160000	543265595	5070	5070	5070	5070	0
287	20250305	155900	543265595	5070	5070	5070	5070	0
288	20250305	155800	543265595	5070	5070	5070	5070	0
289	20250305	155700	543265595	5070	5070	5070	5070	0
290	20250305	155600	543265595	5070	5070	5070	5070	0
291	20250305	155500	543265595	5070	5070	5070	5070	0
292	20250305	155400	543265595	5070	5070	5070	5070	0
293	20250305	155300	543265595	5070	5070	5070	5070	0
294	20250305	155200	543265595	5070	5070	5070	5070	0
295	20250305	155100	543265595	5070	5070	5070	5070	0
296	20250305	155000	543265595	5070	5070	5070	5070	0
297	20250305	154900	543265595	5070	5070	5070	5070	0
298	20250305	154800	543265595	5070	5070	5070	5070	0
299	20250305	154700	543265595	5070	5070	5070	5070	0
300	20250305	154600	543265595	5070	5070	5070	5070	0
301	20250305	154500	543265595	5070	5070	5070	5070	0
302	20250305	154400	543265595	5070	5070	5070	5070	2005
303	20250305	154300	543265595	5070	5070	5070	5070	0
304	20250305	154200	543265595	5070	5070	5070	5070	0
305	20250305	154100	543265595	5070	5070	5070	5070	0
306	20250305	154000	543265595	5070	5070	5070	5070	0
307	20250305	153900	543265595	5070	5070	5070	5070	0
308	20250305	153800	543265595	5070	5070	5070	5070	0
309	20250305	153700	543265595	5070	5070	5070	5070	0
310	20250305	153600	543265595	5070	5070	5070	5070	0
311	20250305	153500	543265595	5070	5070	5070	5070	0
312	20250305	153400	543265595	5070	5070	5070	5070	0
313	20250305	153300	543265595	5070	5070	5070	5070	0
314	20250305	153200	543265595	5070	5070	5070	5070	0
315	20250305	153100	543265595	5070	5070	5070	5070	0
316	20250305	153000	543265595	5070	5070	5070	5070	2005
317	20250305	152900	533100245	5080	5080	5080	5080	0
318	20250305	152800	533100245	5080	5080	5080	5080	0
319	20250305	152700	533100245	5080	5080	5080	5080	0
320	20250305	152600	533100245	5080	5080	5080	5080	0
321	20250305	152500	533100245	5080	5080	5080	5080	0
322	20250305	152400	533100245	5080	5080	5080	5080	0
323	20250305	152300	533100245	5080	5080	5080	5080	0
324	20250305	152200	533100245	5080	5080	5080	5080	0
325	20250305	152100	533100245	5080	5080	5080	5080	0
326	20250305	152000	533100245	5080	5080	5080	5080	0
327	20250305	151900	533100245	5080	5060	5080	5060	4758
328	20250305	151800	508982385	5060	5050	5060	5050	151
329	20250305	151700	508219825	5060	5060	5060	5060	0
330	20250305	151600	508219825	5060	5060	5070	5060	388
331	20250305	151500	506256535	5070	5060	5070	5060	536
332	20250305	151400	503544315	5070	5070	5070	5060	283
333	20250305	151300	502112295	5060	5050	5070	5050	248
334	20250305	151200	500859750	5070	5070	5070	5070	0
335	20250305	151100	500859750	5070	5060	5070	5060	31
336	20250305	151000	500702870	5060	5060	5070	5050	348
337	20250305	150900	498942970	5070	5070	5070	5070	4
338	20250305	150800	498922690	5070	5070	5070	5070	0
339	20250305	150700	498922690	5070	5070	5070	5070	100
340	20250305	150600	498415690	5070	5050	5070	5050	331
341	20250305	150500	496741810	5060	5060	5060	5060	0
342	20250305	150400	496741810	5060	5050	5070	5050	97
343	20250305	150300	496251930	5070	5070	5070	5070	0
344	20250305	150200	496251930	5070	5050	5070	5050	2
345	20250305	150100	496241810	5070	5070	5070	5070	1
346	20250305	150000	496236740	5050	5050	5050	5050	98
347	20250305	145900	495741840	5050	5060	5060	5050	17
348	20250305	145800	495655850	5060	5060	5060	5060	259
349	20250305	145700	494345310	5060	5070	5070	5060	607
350	20250305	145600	491273880	5060	5060	5060	5060	1692
351	20250305	145500	482712360	5040	5040	5040	5040	532
352	20250305	145400	480031080	5050	5050	5050	5050	1700
353	20250305	145300	471446080	5050	5050	5050	5050	0
354	20250305	145200	471446080	5050	5050	5050	5050	0
355	20250305	145100	471446080	5050	5050	5050	5050	1
356	20250305	145000	471441030	5050	5045	5050	5040	498
357	20250305	144900	468929050	5040	5040	5040	5040	80
358	20250305	144800	468525850	5050	5050	5050	5050	100
359	20250305	144700	468020850	5050	5050	5050	5050	116
360	20250305	144600	467435050	5050	5050	5050	5050	220
361	20250305	144500	466324050	5050	5050	5050	5050	38
362	20250305	144400	466132150	5050	5050	5050	5050	10
363	20250305	144300	466081650	5050	5050	5050	5050	183
364	20250305	144200	465157500	5050	5050	5050	5050	2
365	20250305	144100	465147400	5050	5040	5050	5040	48
366	20250305	144000	464905470	5040	5040	5040	5040	0
367	20250305	143900	464905470	5040	5040	5040	5040	10
368	20250305	143800	464855070	5040	5040	5040	5040	1
369	20250305	143700	464850030	5050	5040	5050	5040	71
370	20250305	143600	464492180	5030	5030	5030	5030	20
371	20250305	143500	464391580	5040	5040	5050	5040	578
372	20250305	143400	461478450	5040	5030	5040	5030	19
373	20250305	143300	461382700	5030	5030	5030	5030	0
374	20250305	143200	461382700	5030	5030	5030	5030	166
375	20250305	143100	460547720	5020	5040	5040	5020	5024
376	20250305	143000	435311790	5030	5030	5030	5030	0
377	20250305	142900	435311790	5030	5040	5040	5030	592
378	20250305	142800	432332030	5050	5050	5050	5050	1
379	20250305	142700	432326980	5030	5030	5050	5030	1033
380	20250305	142600	427130970	5050	5050	5050	5050	0
381	20250305	142500	427130970	5050	5030	5050	5030	606
382	20250305	142400	424071070	5060	5040	5060	5040	301
383	20250305	142300	422554010	5060	5060	5060	5060	1
384	20250305	142200	422548950	5060	5040	5060	5040	101
385	20250305	142100	422039470	5040	5040	5040	5040	200
386	20250305	142000	421031470	5060	5060	5060	5060	4
387	20250305	141900	421011230	5060	5060	5060	5060	0
388	20250305	141800	421011230	5060	5060	5060	5060	0
389	20250305	141700	421011230	5060	5060	5060	5060	0
390	20250305	141600	421011230	5060	5060	5060	5060	0
391	20250305	141500	421011230	5060	5060	5060	5060	9
392	20250305	141400	420965690	5060	5050	5060	5050	310
393	20250305	141300	419399980	5050	5030	5050	5030	55
394	20250305	141200	419122430	5020	5020	5020	5020	0
395	20250305	141100	419122430	5020	5050	5050	5020	6452
396	20250305	141000	386661940	5050	5050	5050	5050	0
397	20250305	140900	386661940	5050	5040	5050	5040	12
398	20250305	140800	386601350	5050	5045	5050	5040	402
399	20250305	140700	384574620	5050	5050	5050	5050	0
400	20250305	140600	384574620	5050	5050	5050	5050	11
401	20250305	140500	384519070	5050	5050	5050	5050	0
402	20250305	140400	384519070	5050	5050	5050	5050	0
403	20250305	140300	384519070	5050	5050	5050	5050	0
404	20250305	140200	384519070	5050	5050	5050	5050	10
405	20250305	140100	384468570	5045	5045	5045	5045	50
406	20250305	140000	384216320	5050	5050	5050	5050	0
407	20250305	135900	384216320	5050	5050	5050	5050	0
408	20250305	135800	384216320	5050	5050	5050	5050	22
409	20250305	135700	384105220	5050	5050	5050	5050	0
410	20250305	135600	384105220	5050	5050	5050	5050	70
411	20250305	135500	383751720	5050	5050	5050	5050	0
412	20250305	135400	383751720	5050	5050	5050	5050	0
413	20250305	135300	383751720	5050	5050	5050	5050	2
414	20250305	135200	383741620	5050	5050	5050	5050	39
415	20250305	135100	383544670	5050	5040	5050	5040	8
416	20250305	135000	383504340	5050	5040	5050	5040	76
417	20250305	134900	383121040	5050	5050	5050	5050	0
418	20250305	134800	383121040	5050	5050	5050	5050	112
419	20250305	134700	382555440	5050	5050	5050	5050	0
420	20250305	134600	382555440	5050	5050	5050	5040	164
421	20250305	134500	381727335	5050	5050	5050	5050	2
422	20250305	134400	381717235	5050	5050	5050	5050	0
423	20250305	134300	381717235	5050	5050	5050	5050	109
424	20250305	134200	381166785	5050	5050	5060	5050	557
425	20250305	134100	378353895	5060	5060	5060	5050	480
426	20250305	134000	375929875	5050	5050	5050	5050	10
427	20250305	133900	375879375	5060	5060	5060	5060	0
428	20250305	133800	375879375	5060	5060	5060	5060	0
429	20250305	133700	375879375	5060	5060	5060	5060	0
430	20250305	133600	375879375	5060	5060	5060	5060	0
431	20250305	133500	375879375	5060	5060	5060	5050	502
432	20250305	133400	373344255	5050	5060	5060	5050	131
433	20250305	133300	372681405	5060	5060	5060	5060	13
434	20250305	133200	372615625	5060	5060	5060	5060	0
435	20250305	133100	372615625	5060	5050	5060	5050	51
436	20250305	133000	372358065	5060	5060	5060	5050	13
437	20250305	132900	372292395	5060	5060	5070	5060	51
438	20250305	132800	372034325	5060	5060	5060	5060	4
439	20250305	132700	372014085	5050	5050	5050	5050	73
440	20250305	132600	371645435	5050	5050	5050	5050	0
441	20250305	132500	371645435	5050	5040	5050	5040	336
442	20250305	132400	369951985	5050	5050	5050	5050	1
443	20250305	132300	369946935	5060	5070	5070	5060	2
444	20250305	132200	369936805	5040	5050	5050	5040	500
445	20250305	132100	367416795	5070	5070	5070	5070	0
446	20250305	132000	367416795	5070	5040	5070	5040	501
447	20250305	131900	364891725	5070	5070	5070	5070	1
448	20250305	131800	364886655	5040	5050	5070	5040	4201
449	20250305	131700	343711325	5050	5050	5050	5050	610
450	20250305	131600	340630825	5050	5070	5070	5050	1001
451	20250305	131500	335575755	5040	5040	5040	5040	1000
452	20250305	131400	330535755	5050	5050	5050	5050	50
453	20250305	131300	330283255	5050	5050	5050	5050	0
454	20250305	131200	330283255	5050	5050	5050	5050	461
455	20250305	131100	327955205	5050	5050	5050	5050	60
456	20250305	131000	327652205	5050	5060	5060	5050	3
457	20250305	130900	327637045	5080	5070	5080	5070	103
458	20250305	130800	327114825	5070	5070	5070	5070	3
459	20250305	130700	327099615	5080	5080	5080	5080	1182
460	20250305	130600	321095055	5080	5080	5080	5080	0
461	20250305	130500	321095055	5080	5080	5080	5080	0
462	20250305	130400	321095055	5080	5060	5080	5060	59
463	20250305	130300	320796295	5080	5050	5080	5040	21
464	20250305	130200	320690405	5040	5040	5040	5040	100
465	20250305	130100	320186405	5040	5080	5080	5040	721
466	20250305	130000	316552515	5040	5060	5060	5040	1502
467	20250305	125900	308976025	5050	5050	5050	5050	0
468	20250305	125800	308976025	5050	5050	5050	5050	503
469	20250305	125700	306435875	5080	5080	5080	5080	0
470	20250305	125600	306435875	5080	5080	5080	5080	0
471	20250305	125500	306435875	5080	5080	5080	5080	0
472	20250305	125400	306435875	5080	5070	5080	5070	109
473	20250305	125300	305882735	5070	5070	5070	5070	0
474	20250305	125200	305882735	5070	5070	5070	5070	0
475	20250305	125100	305882735	5070	5070	5070	5070	0
476	20250305	125000	305882735	5070	5070	5070	5070	0
477	20250305	124900	305882735	5070	5070	5070	5050	1002
478	20250305	124800	300822595	5070	5070	5070	5070	569
479	20250305	124700	297937765	5070	5070	5070	5070	0
480	20250305	124600	297937765	5070	5070	5070	5070	30
481	20250305	124500	297785665	5070	5060	5070	5060	1465
482	20250305	124400	290372755	5070	5070	5070	5070	0
483	20250305	124300	290372755	5070	5065	5070	5060	1611
484	20250305	124200	282221080	5070	5070	5070	5070	0
485	20250305	124100	282221080	5070	5070	5070	5070	101
486	20250305	124000	281709010	5060	5060	5060	5060	2
487	20250305	123900	281698890	5070	5070	5070	5070	0
488	20250305	123800	281698890	5070	5070	5070	5070	0
489	20250305	123700	281698890	5070	5070	5070	5070	0
490	20250305	123600	281698890	5070	5070	5070	5070	0
491	20250305	123500	281698890	5070	5070	5070	5070	0
492	20250305	123400	281698890	5070	5070	5070	5070	0
493	20250305	123300	281698890	5070	5050	5070	5050	501
494	20250305	123200	279168820	5070	5070	5070	5070	1
495	20250305	123100	279163750	5050	5050	5050	5050	0
496	20250305	123000	279163750	5050	5050	5050	5050	91
497	20250305	122900	278704200	5080	5080	5080	5080	0
498	20250305	122800	278704200	5080	5080	5080	5080	0
499	20250305	122700	278704200	5080	5080	5080	5080	0
500	20250305	122600	278704200	5080	5060	5080	5060	7
501	20250305	122500	278668760	5070	5050	5080	5050	202
502	20250305	122400	277648610	5080	5080	5080	5080	21
503	20250305	122300	277541930	5080	5070	5080	5070	10
504	20250305	122200	277491220	5070	5070	5070	5070	50
505	20250305	122100	277237720	5070	5070	5070	5070	0
506	20250305	122000	277237720	5070	5070	5070	5070	0
507	20250305	121900	277237720	5070	5070	5070	5070	0
508	20250305	121800	277237720	5070	5050	5070	5050	161
509	20250305	121700	276424450	5070	5070	5070	5070	0
510	20250305	121600	276424450	5070	5070	5070	5070	0
511	20250305	121500	276424450	5070	5070	5070	5050	22
512	20250305	121400	276313310	5070	5070	5070	5070	0
513	20250305	121300	276313310	5070	5070	5070	5070	0
514	20250305	121200	276313310	5070	5070	5070	5070	41
515	20250305	121100	276105440	5050	5050	5070	5050	16
516	20250305	121000	276024620	5070	5070	5070	5070	1
517	20250305	120900	276019550	5050	5060	5060	5050	729
518	20250305	120800	272335700	5060	5060	5060	5060	388
519	20250305	120700	270372420	5070	5070	5070	5070	0
520	20250305	120600	270372420	5070	5060	5070	5060	33
521	20250305	120500	270205420	5060	5060	5060	5060	1
522	20250305	120400	270200360	5070	5070	5070	5060	250
523	20250305	120300	268935240	5080	5080	5080	5080	0
524	20250305	120200	268935240	5080	5080	5080	5080	0
525	20250305	120100	268935240	5080	5070	5080	5070	21
526	20250305	120000	268828760	5080	5080	5080	5080	1
527	20250305	115900	268823680	5070	5070	5070	5070	2
528	20250305	115800	268813540	5090	5090	5090	5070	369
529	20250305	115700	266942660	5090	5090	5100	5090	506
530	20250305	115600	264367100	5090	5080	5090	5080	53
531	20250305	115500	264097580	5090	5080	5090	5080	1001
532	20250305	115400	259003770	5080	5080	5080	5080	3
533	20250305	115300	258988530	5060	5080	5080	5060	30
534	20250305	115200	258836330	5080	5080	5080	5080	20
535	20250305	115100	258734730	5080	5080	5080	5080	202
536	20250305	115000	257708570	5080	5080	5080	5080	200
537	20250305	114900	256692570	5080	5070	5080	5070	3
538	20250305	114800	256677350	5080	5080	5080	5080	0
539	20250305	114700	256677350	5080	5080	5080	5080	200
540	20250305	114600	255661350	5080	5080	5080	5080	3
541	20250305	114500	255646110	5080	5070	5080	5070	106
542	20250305	114400	255108630	5070	5070	5070	5070	1
543	20250305	114300	255103560	5080	5080	5080	5080	0
544	20250305	114200	255103560	5080	5070	5080	5070	2
545	20250305	114100	255093410	5080	5080	5080	5080	0
546	20250305	114000	255093410	5080	5080	5080	5080	1
547	20250305	113900	255088330	5080	5070	5080	5060	59
548	20250305	113800	254789740	5060	5060	5060	5060	604
549	20250305	113700	251733500	5080	5080	5080	5080	1
550	20250305	113600	251728420	5080	5080	5080	5080	1
551	20250305	113500	251723340	5080	5080	5080	5080	100
552	20250305	113400	251215340	5080	5070	5080	5070	137
553	20250305	113300	250520740	5080	5080	5080	5080	0
554	20250305	113200	250520740	5080	5080	5080	5080	5
555	20250305	113100	250495340	5080	5060	5080	5060	3
556	20250305	113000	250480140	5080	5080	5080	5080	0
557	20250305	112900	250480140	5080	5070	5080	5070	81
558	20250305	112800	250069460	5080	5080	5080	5070	22
559	20250305	112700	249957900	5090	5090	5090	5090	0
560	20250305	112600	249957900	5090	5090	5090	5090	0
561	20250305	112500	249957900	5090	5090	5090	5080	5
562	20250305	112400	249932480	5080	5080	5080	5080	210
563	20250305	112300	248865680	5090	5090	5090	5090	343
564	20250305	112200	247119810	5090	5070	5090	5070	34
565	20250305	112100	246947410	5090	5090	5090	5090	0
566	20250305	112000	246947410	5090	5090	5090	5080	100
567	20250305	111900	246438420	5090	5080	5090	5080	1301
568	20250305	111800	239829330	5080	5080	5080	5080	0
569	20250305	111700	239829330	5080	5080	5080	5080	0
570	20250305	111600	239829330	5080	5080	5080	5070	13
571	20250305	111500	239763300	5080	5080	5080	5080	0
572	20250305	111400	239763300	5080	5080	5080	5080	4
573	20250305	111300	239742980	5080	5080	5080	5080	0
574	20250305	111200	239742980	5080	5060	5090	5060	835
575	20250305	111100	235517830	5090	5090	5090	5090	0
576	20250305	111000	235517830	5090	5060	5090	5060	20
577	20250305	110900	235416600	5090	5080	5090	5060	812
578	20250305	110800	231305530	5090	5090	5090	5090	1
579	20250305	110700	231300440	5100	5100	5100	5100	0
580	20250305	110600	231300440	5100	5100	5100	5070	21
581	20250305	110500	231193910	5080	5080	5080	5080	183
582	20250305	110400	230264270	5100	5090	5100	5090	101
583	20250305	110300	229750170	5100	5100	5100	5100	1
584	20250305	110200	229745070	5080	5080	5080	5080	132
585	20250305	110100	229074510	5100	5100	5100	5100	0
586	20250305	110000	229074510	5100	5100	5100	5100	0
587	20250305	105900	229074510	5100	5090	5100	5080	401
588	20250305	105800	227034410	5100	5100	5100	5100	0
589	20250305	105700	227034410	5100	5080	5100	5080	21
590	20250305	105600	226927710	5100	5100	5100	5100	0
591	20250305	105500	226927710	5100	5100	5100	5100	0
592	20250305	105400	226927710	5100	5100	5100	5100	0
593	20250305	105300	226927710	5100	5100	5100	5100	0
594	20250305	105200	226927710	5100	5100	5100	5080	578
595	20250305	105100	223987580	5100	5090	5100	5090	102
596	20250305	105000	223467390	5100	5100	5100	5100	0
597	20250305	104900	223467390	5100	5100	5100	5100	149
598	20250305	104800	222707490	5100	5100	5100	5100	20
599	20250305	104700	222605490	5100	5090	5100	5080	501
600	20250305	104600	220058460	5100	5100	5100	5100	5
601	20250305	104500	220032960	5110	5110	5110	5110	5
602	20250305	104400	220007410	5110	5110	5110	5110	10
603	20250305	104300	219956310	5110	5110	5110	5100	1347
604	20250305	104200	213086540	5110	5100	5110	5100	154
605	20250305	104100	212301120	5100	5100	5100	5080	109
606	20250305	104000	211747120	5100	5100	5100	5100	0
607	20250305	103900	211747120	5100	5100	5100	5080	15
608	20250305	103800	211670810	5090	5090	5090	5090	333
609	20250305	103700	209975840	5100	5100	5100	5100	55
610	20250305	103600	209695340	5100	5110	5110	5100	55
611	20250305	103500	209414790	5110	5100	5110	5090	465
612	20250305	103400	207044260	5110	5110	5110	5110	100
613	20250305	103300	206533260	5110	5110	5110	5100	433
614	20250305	103200	204324890	5110	5110	5110	5110	0
615	20250305	103100	204324890	5110	5100	5110	5100	91
616	20250305	103000	203860770	5110	5110	5110	5100	22
617	20250305	102900	203748550	5100	5100	5110	5100	461
618	20250305	102800	201397390	5110	5100	5110	5100	129
619	20250305	102700	200739450	5110	5110	5110	5110	0
620	20250305	102600	200739450	5110	5110	5110	5110	200
621	20250305	102500	199717450	5110	5110	5110	5100	108
622	20250305	102400	199165770	5100	5120	5120	5100	21
623	20250305	102300	199058550	5120	5110	5120	5110	20
624	20250305	102200	198956340	5120	5120	5120	5120	30
625	20250305	102100	198802740	5120	5120	5120	5120	1
626	20250305	102000	198797620	5120	5110	5120	5110	51
627	20250305	101900	198537000	5110	5110	5110	5110	0
628	20250305	101800	198537000	5110	5115	5115	5100	1128
629	20250305	101700	192779870	5110	5110	5110	5110	262
630	20250305	101600	191441050	5110	5110	5110	5110	0
631	20250305	101500	191441050	5110	5110	5110	5110	100
632	20250305	101400	190930050	5110	5110	5110	5110	117
633	20250305	101300	190332180	5110	5110	5110	5110	10
634	20250305	101200	190281080	5110	5100	5110	5100	69
635	20250305	101100	189929170	5100	5100	5100	5100	32
636	20250305	101000	189765970	5110	5100	5110	5100	100
637	20250305	100900	189255960	5100	5100	5100	5100	48
638	20250305	100800	189011160	5100	5090	5100	5090	119
639	20250305	100700	188405410	5100	5100	5100	5090	393
640	20250305	100600	186404110	5100	5100	5100	5100	1
641	20250305	100500	186399010	5090	5090	5110	5090	191
642	20250305	100400	185426200	5090	5100	5100	5090	177
643	20250305	100300	184525050	5110	5100	5110	5090	329
644	20250305	100200	182850250	5100	5100	5100	5100	13
645	20250305	100100	182783950	5110	5110	5110	5110	0
646	20250305	100000	182783950	5110	5100	5110	5100	50
647	20250305	095900	182528540	5110	5090	5110	5080	749
648	20250305	095800	178717770	5110	5100	5110	5100	101
649	20250305	095700	178202660	5110	5100	5110	5100	102
650	20250305	095600	177681450	5100	5100	5110	5100	217
651	20250305	095500	176574725	5100	5100	5100	5100	1
652	20250305	095400	176569625	5100	5100	5100	5100	250
653	20250305	095300	175294625	5100	5100	5100	5100	1
654	20250305	095200	175289525	5100	5080	5100	5080	996
655	20250305	095100	170229825	5100	5100	5100	5100	0
656	20250305	095000	170229825	5100	5080	5100	5080	34
657	20250305	094900	170056485	5080	5110	5110	5080	221
658	20250305	094800	168933745	5110	5110	5110	5110	28
659	20250305	094700	168790665	5110	5100	5110	5080	1254
660	20250305	094600	162403445	5100	5090	5100	5090	1206
661	20250305	094500	156263355	5090	5090	5090	5070	43
662	20250305	094400	156045275	5080	5060	5080	5060	816
663	20250305	094300	151904995	5060	5050	5060	5050	311
664	20250305	094200	150331435	5060	5060	5060	5050	169
665	20250305	094100	149477375	5060	5050	5060	5050	163
666	20250305	094000	148652695	5060	5060	5060	5060	0
667	20250305	093900	148652695	5060	5030	5060	5030	355
668	20250305	093800	146865755	5030	5040	5040	5030	175
669	20250305	093700	145985485	5040	5060	5060	5000	3886
670	20250305	093600	126484265	5070	5070	5070	5040	1102
671	20250305	093500	120927135	5070	5050	5070	5050	740
672	20250305	093400	117189235	5070	5060	5070	5050	248
673	20250305	093300	115932775	5070	5070	5070	5070	107
674	20250305	093200	115390285	5070	5070	5070	5050	253
675	20250305	093100	114112575	5080	5050	5080	5040	1370
676	20250305	093000	107197275	5080	5090	5090	5040	3086
677	20250305	092900	91606675	5090	5090	5100	5080	320
678	20250305	092800	89977335	5070	5070	5070	5070	0
679	20250305	092700	89977335	5070	5070	5070	5070	0
680	20250305	092600	89977335	5070	5080	5080	5070	28
681	20250305	092500	89835185	5070	5080	5080	5070	440
682	20250305	092400	87602385	5080	5080	5080	5080	4
683	20250305	092300	87582065	5090	5090	5090	5090	179
684	20250305	092200	86670955	5080	5090	5090	5080	2239
685	20250305	092100	75296205	5085	5085	5085	5085	0
686	20250305	092000	75296205	5085	5085	5085	5085	5
687	20250305	091900	75270780	5085	5090	5090	5085	260
688	20250305	091800	73947450	5090	5090	5090	5090	116
689	20250305	091700	73357010	5090	5100	5100	5090	88
690	20250305	091600	72908230	5100	5110	5110	5100	49
691	20250305	091500	72658000	5110	5110	5110	5110	32
692	20250305	091400	72494480	5110	5100	5110	5090	514
693	20250305	091300	69876940	5100	5110	5110	5100	11
694	20250305	091200	69820830	5110	5100	5110	5080	1031
695	20250305	091100	64568280	5120	5120	5120	5110	371
696	20250305	091000	62668960	5120	5120	5120	5110	481
697	20250305	090900	60206440	5120	5110	5120	5090	146
698	20250305	090800	59460600	5110	5080	5110	5080	581
699	20250305	090700	56503200	5100	5100	5100	5100	7
700	20250305	090600	56467500	5080	5070	5080	5060	3313
701	20250305	090500	39675320	5080	5080	5080	5070	474
702	20250305	090400	37270130	5080	5080	5080	5080	266
703	20250305	090300	35918850	5080	5080	5080	5080	0
704	20250305	090200	35918850	5080	5140	5140	5080	281
705	20250305	090100	34489160	5140	5070	5260	5050	3026
706	20250305	090000	18984700	5050	5030	5070	5030	3768