KissMeData/092730/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200900	251887175	11660	11660	11660	11660	210
3	20250305	200800	251887175	11660	11660	11660	11660	0
4	20250305	200700	251887175	11660	11660	11660	11660	0
5	20250305	200600	251887175	11660	11660	11660	11660	0
6	20250305	200500	251887175	11660	11660	11660	11660	0
7	20250305	200400	251887175	11660	11660	11660	11660	0
8	20250305	200300	251887175	11660	11660	11660	11660	0
9	20250305	200200	251887175	11660	11660	11660	11660	0
10	20250305	200100	251887175	11660	11660	11660	11660	0
11	20250305	200000	251887175	11660	11660	11660	11660	0
12	20250305	195900	251887175	11660	11660	11660	11660	0
13	20250305	195800	251887175	11660	11660	11660	11660	0
14	20250305	195700	251887175	11660	11660	11660	11660	0
15	20250305	195600	251887175	11660	11660	11660	11660	0
16	20250305	195500	251887175	11660	11660	11660	11660	0
17	20250305	195400	251887175	11660	11660	11660	11660	0
18	20250305	195300	251887175	11660	11660	11660	11660	0
19	20250305	195200	251887175	11660	11660	11660	11660	0
20	20250305	195100	251887175	11660	11660	11660	11660	0
21	20250305	195000	251887175	11660	11660	11660	11660	0
22	20250305	194900	251887175	11660	11660	11660	11660	0
23	20250305	194800	251887175	11660	11660	11660	11660	0
24	20250305	194700	251887175	11660	11660	11660	11660	0
25	20250305	194600	251887175	11660	11660	11660	11660	0
26	20250305	194500	251887175	11660	11660	11660	11660	0
27	20250305	194400	251887175	11660	11660	11660	11660	0
28	20250305	194300	251887175	11660	11660	11660	11660	0
29	20250305	194200	251887175	11660	11660	11660	11660	0
30	20250305	194100	251887175	11660	11660	11660	11660	0
31	20250305	194000	251887175	11660	11660	11660	11660	0
32	20250305	193900	251887175	11660	11660	11660	11660	210
33	20250305	193800	251887175	11660	11660	11660	11660	0
34	20250305	193700	251887175	11660	11660	11660	11660	0
35	20250305	193600	251887175	11660	11660	11660	11660	0
36	20250305	193500	251887175	11660	11660	11660	11660	0
37	20250305	193400	251887175	11660	11660	11660	11660	0
38	20250305	193300	251887175	11660	11660	11660	11660	0
39	20250305	193200	251887175	11660	11660	11660	11660	0
40	20250305	193100	251887175	11660	11660	11660	11660	0
41	20250305	193000	251887175	11660	11660	11660	11660	0
42	20250305	192900	251887175	11660	11660	11660	11660	0
43	20250305	192800	251887175	11660	11660	11660	11660	0
44	20250305	192700	251887175	11660	11660	11660	11660	0
45	20250305	192600	251887175	11660	11660	11660	11660	0
46	20250305	192500	251887175	11660	11660	11660	11660	0
47	20250305	192400	251887175	11660	11660	11660	11660	0
48	20250305	192300	251887175	11660	11660	11660	11660	0
49	20250305	192200	251887175	11660	11660	11660	11660	0
50	20250305	192100	251887175	11660	11660	11660	11660	0
51	20250305	192000	251887175	11660	11660	11660	11660	0
52	20250305	191900	251887175	11660	11660	11660	11660	0
53	20250305	191800	251887175	11660	11660	11660	11660	0
54	20250305	191700	251887175	11660	11660	11660	11660	0
55	20250305	191600	251887175	11660	11660	11660	11660	0
56	20250305	191500	251887175	11660	11660	11660	11660	0
57	20250305	191400	251887175	11660	11660	11660	11660	0
58	20250305	191300	251887175	11660	11660	11660	11660	0
59	20250305	191200	251887175	11660	11660	11660	11660	0
60	20250305	191100	251887175	11660	11660	11660	11660	0
61	20250305	191000	251887175	11660	11660	11660	11660	0
62	20250305	190900	251887175	11660	11660	11660	11660	210
63	20250305	190800	251887175	11660	11660	11660	11660	0
64	20250305	190700	251887175	11660	11660	11660	11660	0
65	20250305	190600	251887175	11660	11660	11660	11660	0
66	20250305	190500	251887175	11660	11660	11660	11660	0
67	20250305	190400	251887175	11660	11660	11660	11660	0
68	20250305	190300	251887175	11660	11660	11660	11660	0
69	20250305	190200	251887175	11660	11660	11660	11660	0
70	20250305	190100	251887175	11660	11660	11660	11660	0
71	20250305	190000	251887175	11660	11660	11660	11660	0
72	20250305	185900	251887175	11660	11660	11660	11660	0
73	20250305	185800	251887175	11660	11660	11660	11660	0
74	20250305	185700	251887175	11660	11660	11660	11660	0
75	20250305	185600	251887175	11660	11660	11660	11660	0
76	20250305	185500	251887175	11660	11660	11660	11660	0
77	20250305	185400	251887175	11660	11660	11660	11660	0
78	20250305	185300	251887175	11660	11660	11660	11660	0
79	20250305	185200	251887175	11660	11660	11660	11660	0
80	20250305	185100	251887175	11660	11660	11660	11660	0
81	20250305	185000	251887175	11660	11660	11660	11660	0
82	20250305	184900	251887175	11660	11660	11660	11660	0
83	20250305	184800	251887175	11660	11660	11660	11660	0
84	20250305	184700	251887175	11660	11660	11660	11660	0
85	20250305	184600	251887175	11660	11660	11660	11660	0
86	20250305	184500	251887175	11660	11660	11660	11660	0
87	20250305	184400	251887175	11660	11660	11660	11660	0
88	20250305	184300	251887175	11660	11660	11660	11660	0
89	20250305	184200	251887175	11660	11660	11660	11660	0
90	20250305	184100	251887175	11660	11660	11660	11660	0
91	20250305	184000	251887175	11660	11660	11660	11660	0
92	20250305	183900	251887175	11660	11660	11660	11660	210
93	20250305	183800	251887175	11660	11660	11660	11660	0
94	20250305	183700	251887175	11660	11660	11660	11660	0
95	20250305	183600	251887175	11660	11660	11660	11660	0
96	20250305	183500	251887175	11660	11660	11660	11660	0
97	20250305	183400	251887175	11660	11660	11660	11660	0
98	20250305	183300	251887175	11660	11660	11660	11660	0
99	20250305	183200	251887175	11660	11660	11660	11660	0
100	20250305	183100	251887175	11660	11660	11660	11660	0
101	20250305	183000	251887175	11660	11660	11660	11660	0
102	20250305	182900	251887175	11660	11660	11660	11660	0
103	20250305	182800	251887175	11660	11660	11660	11660	0
104	20250305	182700	251887175	11660	11660	11660	11660	0
105	20250305	182600	251887175	11660	11660	11660	11660	0
106	20250305	182500	251887175	11660	11660	11660	11660	0
107	20250305	182400	251887175	11660	11660	11660	11660	0
108	20250305	182300	251887175	11660	11660	11660	11660	0
109	20250305	182200	251887175	11660	11660	11660	11660	0
110	20250305	182100	251887175	11660	11660	11660	11660	0
111	20250305	182000	251887175	11660	11660	11660	11660	0
112	20250305	181900	251887175	11660	11660	11660	11660	0
113	20250305	181800	251887175	11660	11660	11660	11660	0
114	20250305	181700	251887175	11660	11660	11660	11660	0
115	20250305	181600	251887175	11660	11660	11660	11660	0
116	20250305	181500	251887175	11660	11660	11660	11660	0
117	20250305	181400	251887175	11660	11660	11660	11660	0
118	20250305	181300	251887175	11660	11660	11660	11660	0
119	20250305	181200	251887175	11660	11660	11660	11660	0
120	20250305	181100	251887175	11660	11660	11660	11660	0
121	20250305	181000	251887175	11660	11660	11660	11660	0
122	20250305	180900	251887175	11660	11660	11660	11660	210
123	20250305	180800	251887175	11660	11660	11660	11660	0
124	20250305	180700	251887175	11660	11660	11660	11660	0
125	20250305	180600	251887175	11660	11660	11660	11660	0
126	20250305	180500	251887175	11660	11660	11660	11660	0
127	20250305	180400	251887175	11660	11660	11660	11660	0
128	20250305	180300	251887175	11660	11660	11660	11660	0
129	20250305	180200	251887175	11660	11660	11660	11660	0
130	20250305	180100	251887175	11660	11660	11660	11660	0
131	20250305	180000	251887175	11660	11660	11660	11660	0
132	20250305	175900	251887175	11660	11660	11660	11660	0
133	20250305	175800	251887175	11660	11660	11660	11660	0
134	20250305	175700	251887175	11660	11660	11660	11660	0
135	20250305	175600	251887175	11660	11660	11660	11660	0
136	20250305	175500	251887175	11660	11660	11660	11660	0
137	20250305	175400	251887175	11660	11660	11660	11660	0
138	20250305	175300	251887175	11660	11660	11660	11660	0
139	20250305	175200	251887175	11660	11660	11660	11660	0
140	20250305	175100	251887175	11660	11660	11660	11660	0
141	20250305	175000	251887175	11660	11660	11660	11660	0
142	20250305	174900	251887175	11660	11660	11660	11660	0
143	20250305	174800	251887175	11660	11660	11660	11660	0
144	20250305	174700	251887175	11660	11660	11660	11660	0
145	20250305	174600	251887175	11660	11660	11660	11660	0
146	20250305	174500	251887175	11660	11660	11660	11660	0
147	20250305	174400	251887175	11660	11660	11660	11660	0
148	20250305	174300	251887175	11660	11660	11660	11660	0
149	20250305	174200	251887175	11660	11660	11660	11660	0
150	20250305	174100	251887175	11660	11660	11660	11660	0
151	20250305	174000	251887175	11660	11660	11660	11660	0
152	20250305	173900	251887175	11660	11660	11660	11660	210
153	20250305	173800	251887175	11660	11660	11660	11660	0
154	20250305	173700	251887175	11660	11660	11660	11660	0
155	20250305	173600	251887175	11660	11660	11660	11660	0
156	20250305	173500	251887175	11660	11660	11660	11660	0
157	20250305	173400	251887175	11660	11660	11660	11660	0
158	20250305	173300	251887175	11660	11660	11660	11660	0
159	20250305	173200	251887175	11660	11660	11660	11660	0
160	20250305	173100	251887175	11660	11660	11660	11660	0
161	20250305	173000	251887175	11660	11660	11660	11660	0
162	20250305	172900	251887175	11660	11660	11660	11660	0
163	20250305	172800	251887175	11660	11660	11660	11660	0
164	20250305	172700	251887175	11660	11660	11660	11660	0
165	20250305	172600	251887175	11660	11660	11660	11660	0
166	20250305	172500	251887175	11660	11660	11660	11660	0
167	20250305	172400	251887175	11660	11660	11660	11660	0
168	20250305	172300	251887175	11660	11660	11660	11660	0
169	20250305	172200	251887175	11660	11660	11660	11660	0
170	20250305	172100	251887175	11660	11660	11660	11660	0
171	20250305	172000	251887175	11660	11660	11660	11660	0
172	20250305	171900	251887175	11660	11660	11660	11660	0
173	20250305	171800	251887175	11660	11660	11660	11660	0
174	20250305	171700	251887175	11660	11660	11660	11660	0
175	20250305	171600	251887175	11660	11660	11660	11660	0
176	20250305	171500	251887175	11660	11660	11660	11660	0
177	20250305	171400	251887175	11660	11660	11660	11660	0
178	20250305	171300	251887175	11660	11660	11660	11660	0
179	20250305	171200	251887175	11660	11660	11660	11660	0
180	20250305	171100	251887175	11660	11660	11660	11660	0
181	20250305	171000	251887175	11660	11660	11660	11660	0
182	20250305	170900	251887175	11660	11660	11660	11660	210
183	20250305	170800	251887175	11660	11660	11660	11660	0
184	20250305	170700	251887175	11660	11660	11660	11660	0
185	20250305	170600	251887175	11660	11660	11660	11660	0
186	20250305	170500	251887175	11660	11660	11660	11660	0
187	20250305	170400	251887175	11660	11660	11660	11660	0
188	20250305	170300	251887175	11660	11660	11660	11660	0
189	20250305	170200	251887175	11660	11660	11660	11660	0
190	20250305	170100	251887175	11660	11660	11660	11660	0
191	20250305	170000	251887175	11660	11660	11660	11660	0
192	20250305	165900	251887175	11660	11660	11660	11660	0
193	20250305	165800	251887175	11660	11660	11660	11660	0
194	20250305	165700	251887175	11660	11660	11660	11660	0
195	20250305	165600	251887175	11660	11660	11660	11660	0
196	20250305	165500	251887175	11660	11660	11660	11660	0
197	20250305	165400	251887175	11660	11660	11660	11660	0
198	20250305	165300	251887175	11660	11660	11660	11660	0
199	20250305	165200	251887175	11660	11660	11660	11660	0
200	20250305	165100	251887175	11660	11660	11660	11660	0
201	20250305	165000	251887175	11660	11660	11660	11660	0
202	20250305	164900	251887175	11660	11660	11660	11660	0
203	20250305	164800	251887175	11660	11660	11660	11660	0
204	20250305	164700	251887175	11660	11660	11660	11660	0
205	20250305	164600	251887175	11660	11660	11660	11660	0
206	20250305	164500	251887175	11660	11660	11660	11660	0
207	20250305	164400	251887175	11660	11660	11660	11660	0
208	20250305	164300	251887175	11660	11660	11660	11660	0
209	20250305	164200	251887175	11660	11660	11660	11660	0
210	20250305	164100	251887175	11660	11660	11660	11660	0
211	20250305	164000	251887175	11660	11660	11660	11660	0
212	20250305	163900	251887175	11660	11660	11660	11660	210
213	20250305	163800	251887175	11660	11660	11660	11660	0
214	20250305	163700	251887175	11660	11660	11660	11660	0
215	20250305	163600	251887175	11660	11660	11660	11660	0
216	20250305	163500	251887175	11660	11660	11660	11660	0
217	20250305	163400	251887175	11660	11660	11660	11660	0
218	20250305	163300	251887175	11660	11660	11660	11660	0
219	20250305	163200	251887175	11660	11660	11660	11660	0
220	20250305	163100	251887175	11660	11660	11660	11660	0
221	20250305	163000	251887175	11660	11660	11660	11660	0
222	20250305	162900	251887175	11660	11660	11660	11660	0
223	20250305	162800	251887175	11660	11660	11660	11660	0
224	20250305	162700	251887175	11660	11660	11660	11660	0
225	20250305	162600	251887175	11660	11660	11660	11660	0
226	20250305	162500	251887175	11660	11660	11660	11660	0
227	20250305	162400	251887175	11660	11660	11660	11660	0
228	20250305	162300	251887175	11660	11660	11660	11660	0
229	20250305	162200	251887175	11660	11660	11660	11660	0
230	20250305	162100	251887175	11660	11660	11660	11660	0
231	20250305	162000	251887175	11660	11660	11660	11660	0
232	20250305	161900	251887175	11660	11660	11660	11660	0
233	20250305	161800	251887175	11660	11660	11660	11660	0
234	20250305	161700	251887175	11660	11660	11660	11660	0
235	20250305	161600	251887175	11660	11660	11660	11660	0
236	20250305	161500	251887175	11660	11660	11660	11660	0
237	20250305	161400	251887175	11660	11660	11660	11660	0
238	20250305	161300	251887175	11660	11660	11660	11660	0
239	20250305	161200	251887175	11660	11660	11660	11660	0
240	20250305	161100	251887175	11660	11660	11660	11660	0
241	20250305	161000	251887175	11660	11660	11660	11660	0
242	20250305	160900	251887175	11660	11660	11660	11660	210
243	20250305	160800	251887175	11660	11660	11660	11660	0
244	20250305	160700	251887175	11660	11660	11660	11660	0
245	20250305	160600	251887175	11660	11660	11660	11660	0
246	20250305	160500	251887175	11660	11660	11660	11660	0
247	20250305	160400	251887175	11660	11660	11660	11660	0
248	20250305	160300	251887175	11660	11660	11660	11660	0
249	20250305	160200	251887175	11660	11660	11660	11660	0
250	20250305	160100	251887175	11660	11660	11660	11660	0
251	20250305	160000	251887175	11660	11660	11660	11660	0
252	20250305	155900	251887175	11660	11660	11660	11660	0
253	20250305	155800	251887175	11660	11660	11660	11660	0
254	20250305	155700	251887175	11660	11660	11660	11660	0
255	20250305	155600	251887175	11660	11660	11660	11660	0
256	20250305	155500	251887175	11660	11660	11660	11660	0
257	20250305	155400	251887175	11660	11660	11660	11660	0
258	20250305	155300	251887175	11660	11660	11660	11660	0
259	20250305	155200	251887175	11660	11660	11660	11660	0
260	20250305	155100	251887175	11660	11660	11660	11660	0
261	20250305	155000	251887175	11660	11660	11660	11660	0
262	20250305	154900	251887175	11660	11660	11660	11660	0
263	20250305	154800	251887175	11660	11660	11660	11660	0
264	20250305	154700	251887175	11660	11660	11660	11660	0
265	20250305	154600	251887175	11660	11660	11660	11660	0
266	20250305	154500	251887175	11660	11660	11660	11660	0
267	20250305	154400	251887175	11660	11660	11660	11660	0
268	20250305	154300	251887175	11660	11660	11660	11660	0
269	20250305	154200	251887175	11660	11660	11660	11660	0
270	20250305	154100	251887175	11660	11660	11660	11660	0
271	20250305	154000	251887175	11660	11660	11660	11660	0
272	20250305	153900	251887175	11660	11660	11660	11660	210
273	20250305	153800	251887175	11660	11660	11660	11660	0
274	20250305	153700	251887175	11660	11660	11660	11660	0
275	20250305	153600	251887175	11660	11660	11660	11660	0
276	20250305	153500	251887175	11660	11660	11660	11660	0
277	20250305	153400	251887175	11660	11660	11660	11660	0
278	20250305	153300	251887175	11660	11660	11660	11660	0
279	20250305	153200	251887175	11660	11660	11660	11660	0
280	20250305	153100	251887175	11660	11660	11660	11660	0
281	20250305	153000	251887175	11660	11660	11660	11660	210
282	20250305	152900	249438575	11580	11580	11580	11580	0
283	20250305	152800	249438575	11580	11580	11580	11580	0
284	20250305	152700	249438575	11580	11580	11580	11580	0
285	20250305	152600	249438575	11580	11580	11580	11580	0
286	20250305	152500	249438575	11580	11580	11580	11580	0
287	20250305	152400	249438575	11580	11580	11580	11580	0
288	20250305	152300	249438575	11580	11580	11580	11580	0
289	20250305	152200	249438575	11580	11580	11580	11580	0
290	20250305	152100	249438575	11580	11580	11580	11580	0
291	20250305	152000	249438575	11580	11580	11580	11580	0
292	20250305	151900	249438575	11580	11650	11650	11580	58
293	20250305	151800	248764905	11580	11650	11650	11580	38
294	20250305	151700	248322905	11650	11650	11650	11650	58
295	20250305	151600	247647205	11580	11580	11580	11580	0
296	20250305	151500	247647205	11580	11650	11650	11580	326
297	20250305	151400	243868155	11650	11650	11650	11650	29
298	20250305	151300	243530305	11650	11650	11650	11650	36
299	20250305	151200	243110905	11650	11650	11650	11650	87
300	20250305	151100	242097355	11660	11660	11660	11660	28
301	20250305	151000	241770875	11660	11620	11660	11620	45
302	20250305	150900	241246775	11620	11620	11620	11620	25
303	20250305	150800	240956275	11620	11620	11620	11620	39
304	20250305	150700	240503095	11620	11620	11620	11620	84
305	20250305	150600	239527015	11620	11620	11620	11620	27
306	20250305	150500	239213275	11620	11620	11620	11620	25
307	20250305	150400	238922775	11620	11620	11620	11620	25
308	20250305	150300	238632275	11620	11620	11620	11620	31
309	20250305	150200	238272055	11620	11620	11620	11620	0
310	20250305	150100	238272055	11620	11580	11620	11580	10
311	20250305	150000	238155975	11620	11620	11620	11620	0
312	20250305	145900	238155975	11620	11620	11620	11620	0
313	20250305	145800	238155975	11620	11620	11620	11620	7
314	20250305	145700	238074635	11620	11620	11620	11620	29
315	20250305	145600	237737655	11620	11620	11620	11620	0
316	20250305	145500	237737655	11620	11620	11620	11620	0
317	20250305	145400	237737655	11620	11620	11620	11620	0
318	20250305	145300	237737655	11620	11620	11620	11620	14
319	20250305	145200	237574975	11570	11570	11570	11570	0
320	20250305	145100	237574975	11570	11570	11570	11570	50
321	20250305	145000	236996475	11570	11620	11620	11570	28
322	20250305	144900	236671165	11620	11620	11620	11620	0
323	20250305	144800	236671165	11620	11620	11620	11620	15
324	20250305	144700	236496865	11620	11620	11620	11620	34
325	20250305	144600	236101785	11620	11620	11620	11620	0
326	20250305	144500	236101785	11620	11620	11620	11620	29
327	20250305	144400	235764805	11620	11620	11620	11620	0
328	20250305	144300	235764805	11620	11620	11620	11620	11
329	20250305	144200	235636985	11620	11620	11620	11620	27
330	20250305	144100	235323245	11620	11620	11620	11620	0
331	20250305	144000	235323245	11620	11620	11620	11620	29
332	20250305	143900	234986265	11620	11620	11620	11620	0
333	20250305	143800	234986265	11620	11610	11620	11610	32
334	20250305	143700	234614515	11610	11610	11610	11610	0
335	20250305	143600	234614515	11610	11610	11610	11610	0
336	20250305	143500	234614515	11610	11610	11610	11610	0
337	20250305	143400	234614515	11610	11610	11610	11610	0
338	20250305	143300	234614515	11610	11610	11610	11610	7
339	20250305	143200	234533245	11550	11550	11550	11550	0
340	20250305	143100	234533245	11550	11550	11550	11550	0
341	20250305	143000	234533245	11550	11580	11580	11550	140
342	20250305	142900	232915435	11590	11590	11590	11590	0
343	20250305	142800	232915435	11590	11550	11590	11550	105
344	20250305	142700	231701085	11560	11550	11560	11550	58
345	20250305	142600	231031105	11550	11550	11550	11550	40
346	20250305	142500	230569105	11560	11560	11560	11560	29
347	20250305	142400	230233865	11560	11560	11560	11560	20
348	20250305	142300	230002665	11560	11560	11560	11560	20
349	20250305	142200	229771465	11560	11560	11560	11560	32
350	20250305	142100	229401545	11560	11560	11560	11560	0
351	20250305	142000	229401545	11560	11560	11560	11560	8
352	20250305	141900	229309065	11560	11560	11560	11560	380
353	20250305	141800	224916265	11570	11570	11570	11570	13
354	20250305	141700	224765855	11560	11560	11560	11560	40
355	20250305	141600	224303455	11570	11570	11570	11570	27
356	20250305	141500	223991065	11580	11580	11580	11580	0
357	20250305	141400	223991065	11580	11560	11580	11560	231
358	20250305	141300	221320145	11580	11590	11590	11580	4
359	20250305	141200	221273795	11610	11610	11610	11610	0
360	20250305	141100	221273795	11610	11610	11610	11610	0
361	20250305	141000	221273795	11610	11610	11610	11610	0
362	20250305	140900	221273795	11610	11610	11610	11610	0
363	20250305	140800	221273795	11610	11600	11610	11600	19
364	20250305	140700	221053335	11560	11560	11560	11560	0
365	20250305	140600	221053335	11560	11550	11560	11550	71
366	20250305	140500	220232985	11550	11560	11560	11550	80
367	20250305	140400	219308215	11550	11550	11550	11550	43
368	20250305	140300	218811565	11560	11560	11560	11560	74
369	20250305	140200	217956125	11560	11560	11560	11560	0
370	20250305	140100	217956125	11560	11560	11560	11560	0
371	20250305	140000	217956125	11560	11560	11560	11560	342
372	20250305	135900	214002605	11630	11630	11630	11630	0
373	20250305	135800	214002605	11630	11630	11630	11630	16
374	20250305	135700	213816525	11650	11650	11650	11650	0
375	20250305	135600	213816525	11650	11650	11650	11650	2
376	20250305	135500	213793225	11560	11560	11560	11560	0
377	20250305	135400	213793225	11560	11560	11560	11560	34
378	20250305	135300	213400185	11580	11660	11660	11580	388
379	20250305	135200	208903265	11670	11570	11670	11560	231
380	20250305	135100	206228765	11570	11560	11570	11560	25
381	20250305	135000	205939525	11550	11550	11550	11550	0
382	20250305	134900	205939525	11550	11550	11550	11550	42
383	20250305	134800	205454425	11560	11550	11560	11550	52
384	20250305	134700	204853705	11560	11560	11560	11560	0
385	20250305	134600	204853705	11560	11560	11560	11540	33
386	20250305	134500	204472275	11570	11570	11570	11570	0
387	20250305	134400	204472275	11570	11570	11570	11570	26
388	20250305	134300	204171455	11580	11570	11580	11570	15
389	20250305	134200	203997885	11570	11580	11580	11570	113
390	20250305	134100	202689615	11580	11570	11580	11570	29
391	20250305	134000	202353815	11570	11570	11580	11570	135
392	20250305	133900	200791105	11570	11570	11570	11570	0
393	20250305	133800	200791105	11570	11580	11580	11530	122
394	20250305	133700	199381035	11580	11520	11580	11520	110
395	20250305	133600	198112545	11540	11540	11540	11540	29
396	20250305	133500	197777885	11550	11550	11550	11550	0
397	20250305	133400	197777885	11550	11500	11550	11500	28
398	20250305	133300	197454585	11560	11560	11560	11560	0
399	20250305	133200	197454585	11560	11560	11560	11560	0
400	20250305	133100	197454585	11560	11540	11560	11440	1013
401	20250305	133000	185801505	11570	11570	11570	11570	25
402	20250305	132900	185512255	11580	11580	11580	11580	0
403	20250305	132800	185512255	11580	11570	11580	11570	45
404	20250305	132700	184991555	11570	11560	11570	11560	55
405	20250305	132600	184355605	11570	11570	11570	11570	0
406	20250305	132500	184355605	11570	11570	11570	11570	25
407	20250305	132400	184066355	11580	11580	11580	11580	0
408	20250305	132300	184066355	11580	11550	11580	11550	16
409	20250305	132200	183881415	11540	11540	11540	11540	40
410	20250305	132100	183419815	11550	11550	11550	11550	2
411	20250305	132000	183396715	11550	11550	11550	11550	27
412	20250305	131900	183084865	11560	11560	11560	11560	4
413	20250305	131800	183038625	11550	11560	11560	11550	65
414	20250305	131700	182287625	11550	11550	11550	11550	40
415	20250305	131600	181825625	11580	11580	11580	11580	2
416	20250305	131500	181802465	11550	11550	11550	11550	40
417	20250305	131400	181340465	11580	11550	11580	11550	138
418	20250305	131300	179743955	11580	11580	11580	11580	52
419	20250305	131200	179141795	11590	11680	11680	11590	344
420	20250305	131100	175152405	11590	11590	11590	11590	40
421	20250305	131000	174688805	11600	11600	11600	11600	0
422	20250305	130900	174688805	11600	11600	11600	11600	40
423	20250305	130800	174224805	11610	11610	11610	11610	0
424	20250305	130700	174224805	11610	11610	11610	11610	40
425	20250305	130600	173760405	11610	11610	11610	11610	40
426	20250305	130500	173296005	11680	11680	11680	11680	43
427	20250305	130400	172793765	11600	11600	11600	11600	40
428	20250305	130300	172329765	11680	11680	11680	11680	44
429	20250305	130200	171815845	11600	11680	11680	11600	55
430	20250305	130100	171176645	11680	11670	11680	11670	26
431	20250305	130000	170873055	11600	11600	11600	11600	40
432	20250305	125900	170409055	11670	11670	11670	11670	25
433	20250305	125800	170117305	11670	11670	11670	11670	12
434	20250305	125700	169977265	11670	11670	11670	11670	29
435	20250305	125600	169638835	11620	11670	11670	11620	34
436	20250305	125500	169242505	11670	11670	11670	11670	0
437	20250305	125400	169242505	11670	11660	11670	11660	27
438	20250305	125300	168927645	11610	11610	11610	11610	18
439	20250305	125200	168718665	11670	11670	11670	11670	0
440	20250305	125100	168718665	11670	11670	11670	11670	0
441	20250305	125000	168718665	11670	11620	11670	11580	80
442	20250305	124900	167789615	11610	11610	11610	11610	7
443	20250305	124800	167708345	11620	11620	11620	11620	17
444	20250305	124700	167510805	11620	11620	11620	11620	0
445	20250305	124600	167510805	11620	11620	11620	11620	0
446	20250305	124500	167510805	11620	11620	11620	11620	30
447	20250305	124400	167162205	11580	11580	11580	11580	7
448	20250305	124300	167081145	11580	11590	11590	11580	230
449	20250305	124200	164415455	11610	11610	11610	11610	9
450	20250305	124100	164310965	11610	11590	11610	11590	17
451	20250305	124000	164113735	11660	11660	11660	11660	0
452	20250305	123900	164113735	11660	11660	11660	11660	29
453	20250305	123800	163775595	11680	11680	11680	11680	12
454	20250305	123700	163635435	11680	11680	11680	11680	30
455	20250305	123600	163285035	11680	11680	11680	11680	0
456	20250305	123500	163285035	11680	11680	11680	11680	24
457	20250305	123400	163004715	11680	11680	11680	11680	0
458	20250305	123300	163004715	11680	11680	11680	11680	45
459	20250305	123200	162479115	11680	11680	11680	11680	0
460	20250305	123100	162479115	11680	11620	11680	11620	395
461	20250305	123000	157885375	11620	11620	11620	11620	0
462	20250305	122900	157885375	11620	11620	11620	11620	27
463	20250305	122800	157571635	11620	11620	11620	11620	5
464	20250305	122700	157513535	11620	11620	11620	11620	0
465	20250305	122600	157513535	11620	11570	11620	11570	234
466	20250305	122500	154798515	11610	11610	11610	11610	27
467	20250305	122400	154485045	11610	11610	11610	11610	0
468	20250305	122300	154485045	11610	11610	11610	11610	35
469	20250305	122200	154078695	11610	11610	11610	11610	0
470	20250305	122100	154078695	11610	11610	11610	11610	26
471	20250305	122000	153776835	11610	11610	11610	11610	0
472	20250305	121900	153776835	11610	11610	11610	11610	26
473	20250305	121800	153474975	11610	11610	11610	11610	5
474	20250305	121700	153416925	11610	11610	11610	11610	168
475	20250305	121600	151466445	11610	11610	11610	11610	0
476	20250305	121500	151466445	11610	11610	11610	11610	0
477	20250305	121400	151466445	11610	11570	11610	11570	22
478	20250305	121300	151211865	11610	11610	11610	11610	36
479	20250305	121200	150793905	11610	11610	11610	11610	0
480	20250305	121100	150793905	11610	11610	11610	11610	26
481	20250305	121000	150492045	11610	11610	11610	11610	107
482	20250305	120900	149249775	11610	11610	11610	11610	26
483	20250305	120800	148947915	11610	11610	11610	11610	5
484	20250305	120700	148889865	11570	11570	11570	11570	0
485	20250305	120600	148889865	11570	11570	11570	11570	16
486	20250305	120500	148704745	11580	11580	11580	11580	59
487	20250305	120400	148021525	11580	11620	11620	11580	87
488	20250305	120300	147012025	11620	11620	11620	11620	40
489	20250305	120200	146547225	11620	11620	11620	11620	2
490	20250305	120100	146523985	11570	11620	11620	11570	52
491	20250305	120000	145922245	11580	11590	11590	11580	179
492	20250305	115900	143847885	11620	11620	11620	11620	0
493	20250305	115800	143847885	11620	11620	11620	11620	13
494	20250305	115700	143696825	11620	11620	11620	11620	26
495	20250305	115600	143394705	11590	11590	11590	11590	4
496	20250305	115500	143348345	11620	11570	11620	11570	2
497	20250305	115400	143325155	11620	11620	11620	11620	28
498	20250305	115300	142999795	11620	11620	11620	11620	1
499	20250305	115200	142988175	11620	11620	11620	11620	0
500	20250305	115100	142988175	11620	11620	11620	11620	0
501	20250305	115000	142988175	11620	11600	11620	11600	3
502	20250305	114900	142953335	11600	11600	11600	11600	54
503	20250305	114800	142326935	11620	11620	11620	11600	35
504	20250305	114700	141920375	11620	11620	11620	11620	0
505	20250305	114600	141920375	11620	11620	11620	11620	36
506	20250305	114500	141502055	11620	11620	11620	11620	0
507	20250305	114400	141502055	11620	11620	11620	11620	0
508	20250305	114300	141502055	11620	11620	11620	11620	0
509	20250305	114200	141502055	11620	11620	11620	11620	0
510	20250305	114100	141502055	11620	11620	11620	11620	0
511	20250305	114000	141502055	11620	11620	11620	11620	0
512	20250305	113900	141502055	11620	11620	11620	11620	0
513	20250305	113800	141502055	11620	11620	11620	11620	3
514	20250305	113700	141467195	11620	11620	11620	11600	95
515	20250305	113600	140363435	11630	11640	11640	11630	90
516	20250305	113500	139316625	11690	11690	11690	11690	0
517	20250305	113400	139316625	11690	11690	11690	11690	0
518	20250305	113300	139316625	11690	11690	11690	11690	28
519	20250305	113200	138989305	11650	11650	11650	11650	5
520	20250305	113100	138931055	11650	11650	11650	11650	0
521	20250305	113000	138931055	11650	11650	11650	11650	0
522	20250305	112900	138931055	11650	11650	11650	11650	0
523	20250305	112800	138931055	11650	11650	11650	11650	6
524	20250305	112700	138861155	11640	11640	11640	11640	0
525	20250305	112600	138861155	11640	11640	11640	11640	0
526	20250305	112500	138861155	11640	11650	11650	11640	479
527	20250305	112400	133285565	11650	11650	11650	11650	0
528	20250305	112300	133285565	11650	11650	11650	11650	4
529	20250305	112200	133238965	11650	11650	11650	11650	2
530	20250305	112100	133215665	11650	11650	11650	11650	0
531	20250305	112000	133215665	11650	11650	11650	11650	78
532	20250305	111900	132306965	11700	11700	11700	11700	28
533	20250305	111800	131979365	11670	11670	11670	11670	0
534	20250305	111700	131979365	11670	11670	11670	11670	0
535	20250305	111600	131979365	11670	11670	11670	11670	0
536	20250305	111500	131979365	11670	11670	11670	11670	47
537	20250305	111400	131430875	11670	11670	11670	11670	3
538	20250305	111300	131395865	11660	11670	11670	11660	219
539	20250305	111200	128841295	11670	11700	11700	11670	34
540	20250305	111100	128443750	11700	11700	11700	11700	0
541	20250305	111000	128443750	11700	11700	11700	11700	0
542	20250305	110900	128443750	11700	11700	11700	11700	1
543	20250305	110800	128432050	11700	11700	11700	11700	4
544	20250305	110700	128385250	11710	11710	11710	11680	1156
545	20250305	110600	114878490	11700	11710	11710	11700	28
546	20250305	110500	114550630	11700	11700	11700	11700	2
547	20250305	110400	114527230	11710	11710	11710	11710	26
548	20250305	110300	114222770	11710	11710	11710	11710	34
549	20250305	110200	113824630	11710	11710	11710	11710	14
550	20250305	110100	113660690	11710	11710	11710	11710	28
551	20250305	110000	113332810	11710	11710	11710	11710	28
552	20250305	105900	113004930	11700	11700	11700	11700	12
553	20250305	105800	112864530	11710	11710	11710	11700	41
554	20250305	105700	112384470	11710	11710	11710	11710	12
555	20250305	105600	112243950	11710	11710	11710	11710	27
556	20250305	105500	111927780	11710	11710	11710	11710	28
557	20250305	105400	111599900	11710	11710	11710	11710	0
558	20250305	105300	111599900	11710	11710	11710	11710	40
559	20250305	105200	111131500	11710	11710	11710	11710	28
560	20250305	105100	110803620	11710	11710	11710	11710	0
561	20250305	105000	110803620	11710	11710	11710	11710	42
562	20250305	104900	110311800	11710	11710	11710	11710	28
563	20250305	104800	109983920	11710	11710	11710	11710	17
564	20250305	104700	109784850	11710	11710	11710	11710	24
565	20250305	104600	109503810	11710	11710	11710	11710	30
566	20250305	104500	109152510	11710	11710	11710	11710	0
567	20250305	104400	109152510	11710	11710	11710	11710	26
568	20250305	104300	108848050	11710	11700	11710	11700	45
569	20250305	104200	108321460	11700	11700	11700	11700	16
570	20250305	104100	108134260	11700	11700	11700	11700	25
571	20250305	104000	107841760	11700	11700	11700	11700	37
572	20250305	103900	107408860	11700	11700	11700	11700	0
573	20250305	103800	107408860	11700	11700	11700	11700	44
574	20250305	103700	106894060	11700	11700	11700	11700	27
575	20250305	103600	106578160	11700	11690	11700	11690	75
576	20250305	103500	105701260	11690	11690	11690	11690	223
577	20250305	103400	103094390	11690	11690	11690	11690	0
578	20250305	103300	103094390	11690	11690	11690	11690	1
579	20250305	103200	103082700	11690	11690	11690	11690	0
580	20250305	103100	103082700	11690	11690	11690	11690	156
581	20250305	103000	101259060	11700	11700	11700	11700	1
582	20250305	102900	101247360	11700	11700	11700	11700	93
583	20250305	102800	100159260	11710	11710	11710	11710	11
584	20250305	102700	100030450	11720	11720	11720	11720	26
585	20250305	102600	99725730	11720	11720	11720	11720	41
586	20250305	102500	99245210	11710	11710	11710	11710	9
587	20250305	102400	99139820	11710	11710	11710	11710	25
588	20250305	102300	98847070	11710	11710	11710	11710	57
589	20250305	102200	98179600	11690	11690	11690	11690	0
590	20250305	102100	98179600	11690	11690	11690	11690	0
591	20250305	102000	98179600	11690	11690	11690	11690	48
592	20250305	101900	97618480	11700	11700	11700	11700	194
593	20250305	101800	95348680	11710	11710	11710	11710	50
594	20250305	101700	94763180	11720	11720	11720	11720	15
595	20250305	101600	94587380	11720	11720	11720	11720	26
596	20250305	101500	94282660	11720	11720	11720	11720	0
597	20250305	101400	94282660	11720	11720	11720	11720	25
598	20250305	101300	93989660	11720	11690	11720	11690	48
599	20250305	101200	93427490	11720	11690	11720	11690	42
600	20250305	101100	92935280	11720	11710	11720	11670	38
601	20250305	101000	92489990	11710	11710	11710	11710	26
602	20250305	100900	92185530	11710	11710	11710	11710	10
603	20250305	100800	92068430	11710	11710	11710	11710	125
604	20250305	100700	90604680	11710	11720	11720	11710	37
605	20250305	100600	90171140	11670	11670	11670	11670	0
606	20250305	100500	90171140	11670	11670	11670	11670	1
607	20250305	100400	90159470	11720	11720	11720	11720	0
608	20250305	100300	90159470	11720	11690	11720	11680	313
609	20250305	100200	86500210	11710	11710	11710	11710	40
610	20250305	100100	86031810	11710	11690	11710	11690	144
611	20250305	100000	84347350	11710	11700	11710	11700	70
612	20250305	095900	83528020	11700	11690	11700	11680	223
613	20250305	095800	80921920	11700	11690	11700	11680	500
614	20250305	095700	75078010	11690	11690	11690	11690	44
615	20250305	095600	74563650	11680	11680	11680	11680	0
616	20250305	095500	74563650	11680	11680	11690	11680	40
617	20250305	095400	74096170	11690	11680	11690	11680	31
618	20250305	095300	73733820	11680	11680	11680	11680	56
619	20250305	095200	73079740	11680	11680	11680	11680	2
620	20250305	095100	73056380	11680	11660	11680	11660	32
621	20250305	095000	72682720	11690	11690	11690	11690	28
622	20250305	094900	72355400	11690	11690	11690	11690	235
623	20250305	094800	69608250	11660	11710	11710	11660	3
624	20250305	094700	69573170	11710	11710	11710	11710	110
625	20250305	094600	68285070	11710	11700	11710	11660	34
626	20250305	094500	67887390	11710	11710	11710	11710	28
627	20250305	094400	67559510	11710	11700	11710	11700	28
628	20250305	094300	67231650	11710	11710	11710	11710	0
629	20250305	094200	67231650	11710	11710	11710	11710	28
630	20250305	094100	66903770	11710	11710	11710	11710	28
631	20250305	094000	66575890	11660	11710	11710	11660	29
632	20250305	093900	66236500	11720	11720	11720	11720	25
633	20250305	093800	65943500	11720	11720	11720	11720	0
634	20250305	093700	65943500	11720	11670	11720	11670	26
635	20250305	093600	65638830	11730	11730	11730	11730	26
636	20250305	093500	65333850	11730	11730	11730	11730	27
637	20250305	093400	65017140	11730	11730	11730	11730	29
638	20250305	093300	64676970	11730	11730	11730	11730	0
639	20250305	093200	64676970	11730	11720	11730	11720	28
640	20250305	093100	64348590	11730	11730	11730	11730	31
641	20250305	093000	63984960	11720	11700	11720	11700	27
642	20250305	092900	63669040	11680	11700	11700	11680	103
643	20250305	092800	62465980	11700	11700	11700	11700	104
644	20250305	092700	61249180	11690	11690	11710	11690	822
645	20250305	092600	51629380	11680	11680	11680	11680	49
646	20250305	092500	51057060	11680	11670	11680	11670	38
647	20250305	092400	50613240	11670	11670	11670	11670	0
648	20250305	092300	50613240	11670	11620	11670	11620	6
649	20250305	092200	50543470	11570	11570	11570	11570	1
650	20250305	092100	50531900	11560	11620	11690	11560	121
651	20250305	092000	49124150	11650	11650	11650	11650	10
652	20250305	091900	49007650	11660	11660	11660	11660	20
653	20250305	091800	48774450	11660	11690	11690	11660	540
654	20250305	091700	42477150	11690	11690	11690	11690	26
655	20250305	091600	42173210	11690	11690	11690	11690	59
656	20250305	091500	41483500	11660	11660	11660	11660	42
657	20250305	091400	40993780	11620	11620	11620	11620	0
658	20250305	091300	40993780	11620	11620	11620	11620	6
659	20250305	091200	40924060	11660	11670	11670	11660	479
660	20250305	091100	35334410	11700	11700	11700	11700	66
661	20250305	091000	34562210	11690	11640	11690	11620	252
662	20250305	090900	31626480	11640	11640	11640	11640	26
663	20250305	090800	31323840	11640	11620	11640	11620	391
664	20250305	090700	26776600	11620	11570	11620	11570	198
665	20250305	090600	24485590	11620	11610	11620	11610	289
666	20250305	090500	21130070	11510	11510	11510	11510	0
667	20250305	090400	21130070	11510	11510	11510	11510	0
668	20250305	090300	21130070	11510	11510	11510	11510	15
669	20250305	090200	20957420	11600	11580	11600	11580	297
670	20250305	090100	17516040	11430	11430	11430	11430	390
671	20250305	090000	13058340	11430	11420	11500	11420	1142