KissMeData/219420/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205200	805098375	5850	5850	5850	5850	1386
3	20250305	205100	805098375	5850	5850	5850	5850	0
4	20250305	205000	805098375	5850	5850	5850	5850	0
5	20250305	204900	805098375	5850	5850	5850	5850	0
6	20250305	204800	805098375	5850	5850	5850	5850	0
7	20250305	204700	805098375	5850	5850	5850	5850	0
8	20250305	204600	805098375	5850	5850	5850	5850	0
9	20250305	204500	805098375	5850	5850	5850	5850	0
10	20250305	204400	805098375	5850	5850	5850	5850	0
11	20250305	204300	805098375	5850	5850	5850	5850	0
12	20250305	204200	805098375	5850	5850	5850	5850	0
13	20250305	204100	805098375	5850	5850	5850	5850	0
14	20250305	204000	805098375	5850	5850	5850	5850	0
15	20250305	203900	805098375	5850	5850	5850	5850	0
16	20250305	203800	805098375	5850	5850	5850	5850	0
17	20250305	203700	805098375	5850	5850	5850	5850	0
18	20250305	203600	805098375	5850	5850	5850	5850	0
19	20250305	203500	805098375	5850	5850	5850	5850	0
20	20250305	203400	805098375	5850	5850	5850	5850	0
21	20250305	203300	805098375	5850	5850	5850	5850	0
22	20250305	203200	805098375	5850	5850	5850	5850	0
23	20250305	203100	805098375	5850	5850	5850	5850	0
24	20250305	203000	805098375	5850	5850	5850	5850	0
25	20250305	202900	805098375	5850	5850	5850	5850	0
26	20250305	202800	805098375	5850	5850	5850	5850	0
27	20250305	202700	805098375	5850	5850	5850	5850	0
28	20250305	202600	805098375	5850	5850	5850	5850	0
29	20250305	202500	805098375	5850	5850	5850	5850	0
30	20250305	202400	805098375	5850	5850	5850	5850	0
31	20250305	202300	805098375	5850	5850	5850	5850	0
32	20250305	202200	805098375	5850	5850	5850	5850	1386
33	20250305	202100	805098375	5850	5850	5850	5850	0
34	20250305	202000	805098375	5850	5850	5850	5850	0
35	20250305	201900	805098375	5850	5850	5850	5850	0
36	20250305	201800	805098375	5850	5850	5850	5850	0
37	20250305	201700	805098375	5850	5850	5850	5850	0
38	20250305	201600	805098375	5850	5850	5850	5850	0
39	20250305	201500	805098375	5850	5850	5850	5850	0
40	20250305	201400	805098375	5850	5850	5850	5850	0
41	20250305	201300	805098375	5850	5850	5850	5850	0
42	20250305	201200	805098375	5850	5850	5850	5850	0
43	20250305	201100	805098375	5850	5850	5850	5850	0
44	20250305	201000	805098375	5850	5850	5850	5850	0
45	20250305	200900	805098375	5850	5850	5850	5850	0
46	20250305	200800	805098375	5850	5850	5850	5850	0
47	20250305	200700	805098375	5850	5850	5850	5850	0
48	20250305	200600	805098375	5850	5850	5850	5850	0
49	20250305	200500	805098375	5850	5850	5850	5850	0
50	20250305	200400	805098375	5850	5850	5850	5850	0
51	20250305	200300	805098375	5850	5850	5850	5850	0
52	20250305	200200	805098375	5850	5850	5850	5850	0
53	20250305	200100	805098375	5850	5850	5850	5850	0
54	20250305	200000	805098375	5850	5850	5850	5850	0
55	20250305	195900	805098375	5850	5850	5850	5850	0
56	20250305	195800	805098375	5850	5850	5850	5850	0
57	20250305	195700	805098375	5850	5850	5850	5850	0
58	20250305	195600	805098375	5850	5850	5850	5850	0
59	20250305	195500	805098375	5850	5850	5850	5850	0
60	20250305	195400	805098375	5850	5850	5850	5850	0
61	20250305	195300	805098375	5850	5850	5850	5850	0
62	20250305	195200	805098375	5850	5850	5850	5850	1386
63	20250305	195100	805098375	5850	5850	5850	5850	0
64	20250305	195000	805098375	5850	5850	5850	5850	0
65	20250305	194900	805098375	5850	5850	5850	5850	0
66	20250305	194800	805098375	5850	5850	5850	5850	0
67	20250305	194700	805098375	5850	5850	5850	5850	0
68	20250305	194600	805098375	5850	5850	5850	5850	0
69	20250305	194500	805098375	5850	5850	5850	5850	0
70	20250305	194400	805098375	5850	5850	5850	5850	0
71	20250305	194300	805098375	5850	5850	5850	5850	0
72	20250305	194200	805098375	5850	5850	5850	5850	0
73	20250305	194100	805098375	5850	5850	5850	5850	0
74	20250305	194000	805098375	5850	5850	5850	5850	0
75	20250305	193900	805098375	5850	5850	5850	5850	0
76	20250305	193800	805098375	5850	5850	5850	5850	0
77	20250305	193700	805098375	5850	5850	5850	5850	0
78	20250305	193600	805098375	5850	5850	5850	5850	0
79	20250305	193500	805098375	5850	5850	5850	5850	0
80	20250305	193400	805098375	5850	5850	5850	5850	0
81	20250305	193300	805098375	5850	5850	5850	5850	0
82	20250305	193200	805098375	5850	5850	5850	5850	0
83	20250305	193100	805098375	5850	5850	5850	5850	0
84	20250305	193000	805098375	5850	5850	5850	5850	0
85	20250305	192900	805098375	5850	5850	5850	5850	0
86	20250305	192800	805098375	5850	5850	5850	5850	0
87	20250305	192700	805098375	5850	5850	5850	5850	0
88	20250305	192600	805098375	5850	5850	5850	5850	0
89	20250305	192500	805098375	5850	5850	5850	5850	0
90	20250305	192400	805098375	5850	5850	5850	5850	0
91	20250305	192300	805098375	5850	5850	5850	5850	0
92	20250305	192200	805098375	5850	5850	5850	5850	1386
93	20250305	192100	805098375	5850	5850	5850	5850	0
94	20250305	192000	805098375	5850	5850	5850	5850	0
95	20250305	191900	805098375	5850	5850	5850	5850	0
96	20250305	191800	805098375	5850	5850	5850	5850	0
97	20250305	191700	805098375	5850	5850	5850	5850	0
98	20250305	191600	805098375	5850	5850	5850	5850	0
99	20250305	191500	805098375	5850	5850	5850	5850	0
100	20250305	191400	805098375	5850	5850	5850	5850	0
101	20250305	191300	805098375	5850	5850	5850	5850	0
102	20250305	191200	805098375	5850	5850	5850	5850	0
103	20250305	191100	805098375	5850	5850	5850	5850	0
104	20250305	191000	805098375	5850	5850	5850	5850	0
105	20250305	190900	805098375	5850	5850	5850	5850	0
106	20250305	190800	805098375	5850	5850	5850	5850	0
107	20250305	190700	805098375	5850	5850	5850	5850	0
108	20250305	190600	805098375	5850	5850	5850	5850	0
109	20250305	190500	805098375	5850	5850	5850	5850	0
110	20250305	190400	805098375	5850	5850	5850	5850	0
111	20250305	190300	805098375	5850	5850	5850	5850	0
112	20250305	190200	805098375	5850	5850	5850	5850	0
113	20250305	190100	805098375	5850	5850	5850	5850	0
114	20250305	190000	805098375	5850	5850	5850	5850	0
115	20250305	185900	805098375	5850	5850	5850	5850	0
116	20250305	185800	805098375	5850	5850	5850	5850	0
117	20250305	185700	805098375	5850	5850	5850	5850	0
118	20250305	185600	805098375	5850	5850	5850	5850	0
119	20250305	185500	805098375	5850	5850	5850	5850	0
120	20250305	185400	805098375	5850	5850	5850	5850	0
121	20250305	185300	805098375	5850	5850	5850	5850	0
122	20250305	185200	805098375	5850	5850	5850	5850	1386
123	20250305	185100	805098375	5850	5850	5850	5850	0
124	20250305	185000	805098375	5850	5850	5850	5850	0
125	20250305	184900	805098375	5850	5850	5850	5850	0
126	20250305	184800	805098375	5850	5850	5850	5850	0
127	20250305	184700	805098375	5850	5850	5850	5850	0
128	20250305	184600	805098375	5850	5850	5850	5850	0
129	20250305	184500	805098375	5850	5850	5850	5850	0
130	20250305	184400	805098375	5850	5850	5850	5850	0
131	20250305	184300	805098375	5850	5850	5850	5850	0
132	20250305	184200	805098375	5850	5850	5850	5850	0
133	20250305	184100	805098375	5850	5850	5850	5850	0
134	20250305	184000	805098375	5850	5850	5850	5850	0
135	20250305	183900	805098375	5850	5850	5850	5850	0
136	20250305	183800	805098375	5850	5850	5850	5850	0
137	20250305	183700	805098375	5850	5850	5850	5850	0
138	20250305	183600	805098375	5850	5850	5850	5850	0
139	20250305	183500	805098375	5850	5850	5850	5850	0
140	20250305	183400	805098375	5850	5850	5850	5850	0
141	20250305	183300	805098375	5850	5850	5850	5850	0
142	20250305	183200	805098375	5850	5850	5850	5850	0
143	20250305	183100	805098375	5850	5850	5850	5850	0
144	20250305	183000	805098375	5850	5850	5850	5850	0
145	20250305	182900	805098375	5850	5850	5850	5850	0
146	20250305	182800	805098375	5850	5850	5850	5850	0
147	20250305	182700	805098375	5850	5850	5850	5850	0
148	20250305	182600	805098375	5850	5850	5850	5850	0
149	20250305	182500	805098375	5850	5850	5850	5850	0
150	20250305	182400	805098375	5850	5850	5850	5850	0
151	20250305	182300	805098375	5850	5850	5850	5850	0
152	20250305	182200	805098375	5850	5850	5850	5850	1386
153	20250305	182100	805098375	5850	5850	5850	5850	0
154	20250305	182000	805098375	5850	5850	5850	5850	0
155	20250305	181900	805098375	5850	5850	5850	5850	0
156	20250305	181800	805098375	5850	5850	5850	5850	0
157	20250305	181700	805098375	5850	5850	5850	5850	0
158	20250305	181600	805098375	5850	5850	5850	5850	0
159	20250305	181500	805098375	5850	5850	5850	5850	0
160	20250305	181400	805098375	5850	5850	5850	5850	0
161	20250305	181300	805098375	5850	5850	5850	5850	0
162	20250305	181200	805098375	5850	5850	5850	5850	0
163	20250305	181100	805098375	5850	5850	5850	5850	0
164	20250305	181000	805098375	5850	5850	5850	5850	0
165	20250305	180900	805098375	5850	5850	5850	5850	0
166	20250305	180800	805098375	5850	5850	5850	5850	0
167	20250305	180700	805098375	5850	5850	5850	5850	0
168	20250305	180600	805098375	5850	5850	5850	5850	0
169	20250305	180500	805098375	5850	5850	5850	5850	0
170	20250305	180400	805098375	5850	5850	5850	5850	0
171	20250305	180300	805098375	5850	5850	5850	5850	0
172	20250305	180200	805098375	5850	5850	5850	5850	0
173	20250305	180100	805098375	5850	5850	5850	5850	0
174	20250305	180000	805098375	5850	5850	5850	5850	0
175	20250305	175900	805098375	5850	5850	5850	5850	0
176	20250305	175800	805098375	5850	5850	5850	5850	0
177	20250305	175700	805098375	5850	5850	5850	5850	0
178	20250305	175600	805098375	5850	5850	5850	5850	0
179	20250305	175500	805098375	5850	5850	5850	5850	0
180	20250305	175400	805098375	5850	5850	5850	5850	0
181	20250305	175300	805098375	5850	5850	5850	5850	0
182	20250305	175200	805098375	5850	5850	5850	5850	1386
183	20250305	175100	805098375	5850	5850	5850	5850	0
184	20250305	175000	805098375	5850	5850	5850	5850	0
185	20250305	174900	805098375	5850	5850	5850	5850	0
186	20250305	174800	805098375	5850	5850	5850	5850	0
187	20250305	174700	805098375	5850	5850	5850	5850	0
188	20250305	174600	805098375	5850	5850	5850	5850	0
189	20250305	174500	805098375	5850	5850	5850	5850	0
190	20250305	174400	805098375	5850	5850	5850	5850	0
191	20250305	174300	805098375	5850	5850	5850	5850	0
192	20250305	174200	805098375	5850	5850	5850	5850	0
193	20250305	174100	805098375	5850	5850	5850	5850	0
194	20250305	174000	805098375	5850	5850	5850	5850	0
195	20250305	173900	805098375	5850	5850	5850	5850	0
196	20250305	173800	805098375	5850	5850	5850	5850	0
197	20250305	173700	805098375	5850	5850	5850	5850	0
198	20250305	173600	805098375	5850	5850	5850	5850	0
199	20250305	173500	805098375	5850	5850	5850	5850	0
200	20250305	173400	805098375	5850	5850	5850	5850	0
201	20250305	173300	805098375	5850	5850	5850	5850	0
202	20250305	173200	805098375	5850	5850	5850	5850	0
203	20250305	173100	805098375	5850	5850	5850	5850	0
204	20250305	173000	805098375	5850	5850	5850	5850	0
205	20250305	172900	805098375	5850	5850	5850	5850	0
206	20250305	172800	805098375	5850	5850	5850	5850	0
207	20250305	172700	805098375	5850	5850	5850	5850	0
208	20250305	172600	805098375	5850	5850	5850	5850	0
209	20250305	172500	805098375	5850	5850	5850	5850	0
210	20250305	172400	805098375	5850	5850	5850	5850	0
211	20250305	172300	805098375	5850	5850	5850	5850	0
212	20250305	172200	805098375	5850	5850	5850	5850	1386
213	20250305	172100	805098375	5850	5850	5850	5850	0
214	20250305	172000	805098375	5850	5850	5850	5850	0
215	20250305	171900	805098375	5850	5850	5850	5850	0
216	20250305	171800	805098375	5850	5850	5850	5850	0
217	20250305	171700	805098375	5850	5850	5850	5850	0
218	20250305	171600	805098375	5850	5850	5850	5850	0
219	20250305	171500	805098375	5850	5850	5850	5850	0
220	20250305	171400	805098375	5850	5850	5850	5850	0
221	20250305	171300	805098375	5850	5850	5850	5850	0
222	20250305	171200	805098375	5850	5850	5850	5850	0
223	20250305	171100	805098375	5850	5850	5850	5850	0
224	20250305	171000	805098375	5850	5850	5850	5850	0
225	20250305	170900	805098375	5850	5850	5850	5850	0
226	20250305	170800	805098375	5850	5850	5850	5850	0
227	20250305	170700	805098375	5850	5850	5850	5850	0
228	20250305	170600	805098375	5850	5850	5850	5850	0
229	20250305	170500	805098375	5850	5850	5850	5850	0
230	20250305	170400	805098375	5850	5850	5850	5850	0
231	20250305	170300	805098375	5850	5850	5850	5850	0
232	20250305	170200	805098375	5850	5850	5850	5850	0
233	20250305	170100	805098375	5850	5850	5850	5850	0
234	20250305	170000	805098375	5850	5850	5850	5850	0
235	20250305	165900	805098375	5850	5850	5850	5850	0
236	20250305	165800	805098375	5850	5850	5850	5850	0
237	20250305	165700	805098375	5850	5850	5850	5850	0
238	20250305	165600	805098375	5850	5850	5850	5850	0
239	20250305	165500	805098375	5850	5850	5850	5850	0
240	20250305	165400	805098375	5850	5850	5850	5850	0
241	20250305	165300	805098375	5850	5850	5850	5850	0
242	20250305	165200	805098375	5850	5850	5850	5850	1386
243	20250305	165100	805098375	5850	5850	5850	5850	0
244	20250305	165000	805098375	5850	5850	5850	5850	0
245	20250305	164900	805098375	5850	5850	5850	5850	0
246	20250305	164800	805098375	5850	5850	5850	5850	0
247	20250305	164700	805098375	5850	5850	5850	5850	0
248	20250305	164600	805098375	5850	5850	5850	5850	0
249	20250305	164500	805098375	5850	5850	5850	5850	0
250	20250305	164400	805098375	5850	5850	5850	5850	0
251	20250305	164300	805098375	5850	5850	5850	5850	0
252	20250305	164200	805098375	5850	5850	5850	5850	0
253	20250305	164100	805098375	5850	5850	5850	5850	0
254	20250305	164000	805098375	5850	5850	5850	5850	0
255	20250305	163900	805098375	5850	5850	5850	5850	0
256	20250305	163800	805098375	5850	5850	5850	5850	0
257	20250305	163700	805098375	5850	5850	5850	5850	0
258	20250305	163600	805098375	5850	5850	5850	5850	0
259	20250305	163500	805098375	5850	5850	5850	5850	0
260	20250305	163400	805098375	5850	5850	5850	5850	0
261	20250305	163300	805098375	5850	5850	5850	5850	0
262	20250305	163200	805098375	5850	5850	5850	5850	0
263	20250305	163100	805098375	5850	5850	5850	5850	0
264	20250305	163000	805098375	5850	5850	5850	5850	0
265	20250305	162900	805098375	5850	5850	5850	5850	0
266	20250305	162800	805098375	5850	5850	5850	5850	0
267	20250305	162700	805098375	5850	5850	5850	5850	0
268	20250305	162600	805098375	5850	5850	5850	5850	0
269	20250305	162500	805098375	5850	5850	5850	5850	0
270	20250305	162400	805098375	5850	5850	5850	5850	0
271	20250305	162300	805098375	5850	5850	5850	5850	0
272	20250305	162200	805098375	5850	5850	5850	5850	1386
273	20250305	162100	805098375	5850	5850	5850	5850	0
274	20250305	162000	805098375	5850	5850	5850	5850	0
275	20250305	161900	805098375	5850	5850	5850	5850	0
276	20250305	161800	805098375	5850	5850	5850	5850	0
277	20250305	161700	805098375	5850	5850	5850	5850	0
278	20250305	161600	805098375	5850	5850	5850	5850	0
279	20250305	161500	805098375	5850	5850	5850	5850	0
280	20250305	161400	805098375	5850	5850	5850	5850	0
281	20250305	161300	805098375	5850	5850	5850	5850	0
282	20250305	161200	805098375	5850	5850	5850	5850	0
283	20250305	161100	805098375	5850	5850	5850	5850	0
284	20250305	161000	805098375	5850	5850	5850	5850	0
285	20250305	160900	805098375	5850	5850	5850	5850	0
286	20250305	160800	805098375	5850	5850	5850	5850	0
287	20250305	160700	805098375	5850	5850	5850	5850	0
288	20250305	160600	805098375	5850	5850	5850	5850	0
289	20250305	160500	805098375	5850	5850	5850	5850	0
290	20250305	160400	805098375	5850	5850	5850	5850	0
291	20250305	160300	805098375	5850	5850	5850	5850	0
292	20250305	160200	805098375	5850	5850	5850	5850	0
293	20250305	160100	805098375	5850	5850	5850	5850	0
294	20250305	160000	805098375	5850	5850	5850	5850	0
295	20250305	155900	805098375	5850	5850	5850	5850	0
296	20250305	155800	805098375	5850	5850	5850	5850	0
297	20250305	155700	805098375	5850	5850	5850	5850	0
298	20250305	155600	805098375	5850	5850	5850	5850	0
299	20250305	155500	805098375	5850	5850	5850	5850	0
300	20250305	155400	805098375	5850	5850	5850	5850	0
301	20250305	155300	805098375	5850	5850	5850	5850	0
302	20250305	155200	805098375	5850	5850	5850	5850	1386
303	20250305	155100	805098375	5850	5850	5850	5850	0
304	20250305	155000	805098375	5850	5850	5850	5850	0
305	20250305	154900	805098375	5850	5850	5850	5850	0
306	20250305	154800	805098375	5850	5850	5850	5850	0
307	20250305	154700	805098375	5850	5850	5850	5850	0
308	20250305	154600	805098375	5850	5850	5850	5850	0
309	20250305	154500	805098375	5850	5850	5850	5850	0
310	20250305	154400	805098375	5850	5850	5850	5850	0
311	20250305	154300	805098375	5850	5850	5850	5850	0
312	20250305	154200	805098375	5850	5850	5850	5850	0
313	20250305	154100	805098375	5850	5850	5850	5850	0
314	20250305	154000	805098375	5850	5850	5850	5850	0
315	20250305	153900	805098375	5850	5850	5850	5850	0
316	20250305	153800	805098375	5850	5850	5850	5850	0
317	20250305	153700	805098375	5850	5850	5850	5850	0
318	20250305	153600	805098375	5850	5850	5850	5850	0
319	20250305	153500	805098375	5850	5850	5850	5850	0
320	20250305	153400	805098375	5850	5850	5850	5850	0
321	20250305	153300	805098375	5850	5850	5850	5850	0
322	20250305	153200	805098375	5850	5850	5850	5850	0
323	20250305	153100	805098375	5850	5850	5850	5850	0
324	20250305	153000	805098375	5850	5850	5850	5850	1386
325	20250305	152900	796990275	5850	5850	5850	5850	0
326	20250305	152800	796990275	5850	5850	5850	5850	0
327	20250305	152700	796990275	5850	5850	5850	5850	0
328	20250305	152600	796990275	5850	5850	5850	5850	0
329	20250305	152500	796990275	5850	5850	5850	5850	0
330	20250305	152400	796990275	5850	5850	5850	5850	0
331	20250305	152300	796990275	5850	5850	5850	5850	0
332	20250305	152200	796990275	5850	5850	5850	5850	0
333	20250305	152100	796990275	5850	5850	5850	5850	0
334	20250305	152000	796990275	5850	5850	5850	5850	0
335	20250305	151900	796990275	5850	5850	5850	5850	118
336	20250305	151800	796299975	5850	5850	5850	5850	20
337	20250305	151700	796182975	5850	5850	5850	5850	0
338	20250305	151600	796182975	5850	5840	5850	5840	58
339	20250305	151500	795844175	5840	5840	5840	5840	166
340	20250305	151400	794874735	5850	5840	5850	5840	929
341	20250305	151300	789445085	5850	5850	5850	5850	33
342	20250305	151200	789252035	5840	5840	5840	5840	270
343	20250305	151100	787675235	5850	5850	5850	5850	0
344	20250305	151000	787675235	5850	5850	5850	5840	300
345	20250305	150900	785920255	5840	5840	5840	5840	500
346	20250305	150800	783000255	5840	5840	5840	5840	3
347	20250305	150700	782982735	5820	5820	5820	5820	0
348	20250305	150600	782982735	5820	5840	5840	5820	359
349	20250305	150500	780886215	5840	5840	5840	5840	0
350	20250305	150400	780886215	5840	5840	5840	5840	0
351	20250305	150300	780886215	5840	5840	5840	5840	25
352	20250305	150200	780740215	5840	5840	5840	5840	0
353	20250305	150100	780740215	5840	5840	5840	5840	1
354	20250305	150000	780734375	5850	5850	5850	5850	24
355	20250305	145900	780593975	5850	5850	5850	5850	0
356	20250305	145800	780593975	5850	5850	5850	5850	90
357	20250305	145700	780067475	5850	5850	5850	5850	34
358	20250305	145600	779868575	5850	5850	5850	5850	8
359	20250305	145500	779821775	5850	5850	5850	5850	0
360	20250305	145400	779821775	5850	5850	5850	5850	49
361	20250305	145300	779535125	5850	5850	5850	5850	46
362	20250305	145200	779266025	5850	5850	5850	5850	0
363	20250305	145100	779266025	5850	5850	5850	5850	20
364	20250305	145000	779149025	5850	5860	5860	5850	66
365	20250305	144900	778762365	5850	5840	5850	5840	783
366	20250305	144800	774184305	5840	5840	5840	5840	0
367	20250305	144700	774184305	5840	5840	5840	5840	86
368	20250305	144600	773682065	5840	5840	5840	5840	0
369	20250305	144500	773682065	5840	5840	5840	5840	56
370	20250305	144400	773355025	5840	5840	5840	5840	0
371	20250305	144300	773355025	5840	5840	5840	5840	24
372	20250305	144200	773214865	5840	5830	5840	5830	396
373	20250305	144100	770905725	5830	5830	5830	5830	16
374	20250305	144000	770812445	5830	5830	5830	5830	0
375	20250305	143900	770812445	5830	5830	5830	5830	0
376	20250305	143800	770812445	5830	5830	5830	5830	0
377	20250305	143700	770812445	5830	5830	5830	5830	0
378	20250305	143600	770812445	5830	5840	5840	5830	2
379	20250305	143500	770800775	5840	5840	5840	5840	28
380	20250305	143400	770637255	5840	5810	5840	5810	22
381	20250305	143300	770508895	5840	5840	5840	5840	0
382	20250305	143200	770508895	5840	5840	5840	5840	0
383	20250305	143100	770508895	5840	5840	5840	5840	2
384	20250305	143000	770497215	5810	5810	5810	5810	309
385	20250305	142900	768701925	5810	5840	5840	5810	230
386	20250305	142800	767364725	5810	5840	5840	5810	96
387	20250305	142700	766804415	5840	5840	5840	5840	170
388	20250305	142600	765811615	5840	5840	5840	5840	0
389	20250305	142500	765811615	5840	5820	5840	5810	301
390	20250305	142400	764062765	5820	5820	5820	5820	66
391	20250305	142300	763678645	5840	5840	5840	5840	0
392	20250305	142200	763678645	5840	5840	5840	5840	0
393	20250305	142100	763678645	5840	5840	5840	5840	0
394	20250305	142000	763678645	5840	5840	5840	5840	1
395	20250305	141900	763672805	5840	5830	5840	5810	201
396	20250305	141800	762503145	5830	5830	5830	5830	4
397	20250305	141700	762479825	5830	5830	5830	5830	10
398	20250305	141600	762421525	5830	5830	5830	5830	1
399	20250305	141500	762415695	5830	5820	5840	5820	79
400	20250305	141400	761954855	5820	5820	5820	5820	0
401	20250305	141300	761954855	5820	5820	5820	5820	0
402	20250305	141200	761954855	5820	5820	5820	5820	4
403	20250305	141100	761931575	5840	5840	5840	5840	0
404	20250305	141000	761931575	5840	5840	5840	5840	440
405	20250305	140900	759361975	5820	5820	5820	5820	16
406	20250305	140800	759268855	5840	5840	5840	5840	0
407	20250305	140700	759268855	5840	5820	5840	5820	109
408	20250305	140600	758632315	5840	5840	5840	5840	0
409	20250305	140500	758632315	5840	5840	5840	5840	344
410	20250305	140400	756623355	5850	5850	5850	5850	3
411	20250305	140300	756605805	5850	5850	5850	5840	71
412	20250305	140200	756190575	5850	5850	5850	5850	1
413	20250305	140100	756184725	5830	5830	5830	5830	0
414	20250305	140000	756184725	5830	5830	5830	5830	0
415	20250305	135900	756184725	5830	5830	5830	5830	123
416	20250305	135800	755467635	5810	5810	5810	5810	0
417	20250305	135700	755467635	5810	5810	5810	5810	0
418	20250305	135600	755467635	5810	5810	5810	5810	0
419	20250305	135500	755467635	5810	5810	5810	5810	17
420	20250305	135400	755368865	5810	5820	5820	5810	33
421	20250305	135300	755177045	5850	5850	5850	5850	0
422	20250305	135200	755177045	5850	5850	5850	5850	0
423	20250305	135100	755177045	5850	5850	5850	5850	0
424	20250305	135000	755177045	5850	5850	5850	5850	1
425	20250305	134900	755171195	5830	5830	5830	5830	0
426	20250305	134800	755171195	5830	5830	5830	5830	0
427	20250305	134700	755171195	5830	5830	5830	5830	116
428	20250305	134600	754494915	5830	5840	5840	5830	95
429	20250305	134500	753941035	5850	5860	5860	5850	7
430	20250305	134400	753900075	5860	5860	5860	5860	0
431	20250305	134300	753900075	5860	5870	5870	5860	761
432	20250305	134200	749440115	5870	5870	5870	5870	300
433	20250305	134100	747679115	5870	5870	5870	5870	35
434	20250305	134000	747473665	5860	5870	5870	5860	708
435	20250305	133900	743324765	5870	5870	5870	5870	34
436	20250305	133800	743125185	5870	5870	5870	5870	661
437	20250305	133700	739245115	5870	5850	5870	5850	1432
438	20250305	133600	730858605	5840	5840	5840	5840	170
439	20250305	133500	729865805	5840	5840	5840	5840	0
440	20250305	133400	729865805	5840	5840	5840	5840	23
441	20250305	133300	729731485	5840	5830	5840	5800	508
442	20250305	133200	726781855	5850	5850	5850	5850	0
443	20250305	133100	726781855	5850	5850	5850	5850	10
444	20250305	133000	726723355	5850	5850	5850	5850	2
445	20250305	132900	726711655	5860	5860	5860	5860	0
446	20250305	132800	726711655	5860	5855	5860	5850	406
447	20250305	132700	724333525	5860	5860	5860	5860	0
448	20250305	132600	724333525	5860	5850	5860	5850	237
449	20250305	132500	722946635	5850	5850	5850	5850	0
450	20250305	132400	722946635	5850	5850	5850	5850	0
451	20250305	132300	722946635	5850	5850	5850	5850	457
452	20250305	132200	720273185	5840	5840	5840	5840	44
453	20250305	132100	720016225	5830	5830	5830	5830	501
454	20250305	132000	717095395	5820	5840	5840	5820	12
455	20250305	131900	717025525	5840	5840	5840	5840	1
456	20250305	131800	717019685	5830	5830	5830	5830	10
457	20250305	131700	716961385	5830	5830	5830	5830	89
458	20250305	131600	716442515	5830	5830	5830	5830	25
459	20250305	131500	716296765	5830	5810	5830	5810	141
460	20250305	131400	715477325	5830	5830	5830	5830	250
461	20250305	131300	714019825	5830	5800	5830	5800	469
462	20250305	131200	711289945	5810	5800	5810	5800	166
463	20250305	131100	710326805	5810	5810	5810	5810	4
464	20250305	131000	710303565	5810	5810	5810	5810	68
465	20250305	130900	709908485	5810	5810	5810	5810	3
466	20250305	130800	709891055	5810	5810	5810	5810	229
467	20250305	130700	708560565	5800	5800	5810	5800	147
468	20250305	130600	707706825	5800	5800	5800	5800	4
469	20250305	130500	707683625	5800	5800	5800	5800	4
470	20250305	130400	707660425	5800	5780	5800	5780	1379
471	20250305	130300	699679575	5790	5780	5790	5780	15
472	20250305	130200	699592745	5760	5760	5760	5760	0
473	20250305	130100	699592745	5760	5790	5790	5760	435
474	20250305	130000	697082795	5790	5790	5790	5790	536
475	20250305	125900	693979355	5790	5780	5790	5770	1574
476	20250305	125800	684880395	5780	5780	5780	5780	11
477	20250305	125700	684816815	5780	5780	5780	5780	7
478	20250305	125600	684776355	5780	5780	5780	5780	94
479	20250305	125500	684233035	5780	5780	5780	5780	0
480	20250305	125400	684233035	5780	5780	5780	5780	175
481	20250305	125300	683221535	5780	5780	5780	5780	195
482	20250305	125200	682094435	5780	5780	5780	5780	0
483	20250305	125100	682094435	5780	5780	5780	5780	1
484	20250305	125000	682088655	5780	5780	5780	5780	6
485	20250305	124900	682053975	5780	5780	5780	5780	1
486	20250305	124800	682048195	5780	5780	5780	5780	0
487	20250305	124700	682048195	5780	5780	5780	5780	440
488	20250305	124600	679504995	5780	5780	5780	5780	100
489	20250305	124500	678926995	5770	5770	5770	5770	0
490	20250305	124400	678926995	5770	5770	5790	5770	96
491	20250305	124300	678372935	5770	5770	5770	5770	58
492	20250305	124200	678038275	5770	5780	5780	5770	131
493	20250305	124100	677281105	5770	5770	5770	5770	269
494	20250305	124000	675728975	5770	5760	5770	5760	87
495	20250305	123900	675227485	5770	5770	5770	5770	0
496	20250305	123800	675227485	5770	5770	5770	5770	332
497	20250305	123700	673311845	5770	5770	5770	5770	1030
498	20250305	123600	667368745	5780	5780	5780	5780	0
499	20250305	123500	667368745	5780	5720	5780	5720	276
500	20250305	123400	665786395	5720	5760	5760	5720	1221
501	20250305	123300	658784065	5730	5770	5790	5730	2944
502	20250305	123200	641883655	5790	5790	5790	5790	4
503	20250305	123100	641860495	5760	5770	5790	5760	706
504	20250305	123000	637784765	5770	5750	5770	5750	13
505	20250305	122900	637709975	5760	5790	5790	5760	200
506	20250305	122800	636553915	5790	5760	5790	5740	363
507	20250305	122700	634458505	5730	5750	5790	5730	1230
508	20250305	122600	627387285	5760	5740	5760	5740	867
509	20250305	122500	622406685	5750	5760	5770	5740	1033
510	20250305	122400	616464965	5770	5800	5800	5770	911
511	20250305	122300	611196335	5790	5780	5790	5780	329
512	20250305	122200	609292165	5780	5790	5800	5760	4039
513	20250305	122100	586000095	5800	5800	5800	5790	860
514	20250305	122000	581012425	5800	5850	5855	5710	11770
515	20250305	121900	513154270	5840	6050	6120	5810	24507
516	20250305	121800	366268290	6050	5760	6060	5760	17758
517	20250305	121700	260516130	5740	5740	5740	5740	130
518	20250305	121600	259769930	5740	5740	5740	5740	0
519	20250305	121500	259769930	5740	5740	5740	5740	2
520	20250305	121400	259758450	5740	5740	5740	5740	0
521	20250305	121300	259758450	5740	5740	5740	5740	1
522	20250305	121200	259752710	5740	5740	5740	5740	0
523	20250305	121100	259752710	5740	5740	5740	5740	0
524	20250305	121000	259752710	5740	5740	5740	5740	2
525	20250305	120900	259741230	5750	5750	5750	5750	0
526	20250305	120800	259741230	5750	5750	5750	5750	249
527	20250305	120700	258309480	5750	5750	5750	5740	1005
528	20250305	120600	252530780	5750	5760	5760	5750	1441
529	20250305	120500	244242090	5770	5770	5770	5770	10
530	20250305	120400	244184390	5760	5760	5760	5760	0
531	20250305	120300	244184390	5760	5760	5760	5760	50
532	20250305	120200	243896390	5780	5770	5780	5770	172
533	20250305	120100	242903840	5770	5770	5770	5770	839
534	20250305	120000	238062810	5780	5790	5790	5780	21
535	20250305	115900	237941420	5790	5790	5790	5790	0
536	20250305	115800	237941420	5790	5790	5790	5790	11
537	20250305	115700	237877730	5790	5790	5790	5790	24
538	20250305	115600	237738770	5790	5790	5790	5790	11
539	20250305	115500	237675080	5780	5780	5780	5780	1
540	20250305	115400	237669300	5780	5780	5780	5780	0
541	20250305	115300	237669300	5780	5780	5780	5780	0
542	20250305	115200	237669300	5780	5780	5780	5780	0
543	20250305	115100	237669300	5780	5780	5780	5780	41
544	20250305	115000	237432320	5780	5780	5780	5780	0
545	20250305	114900	237432320	5780	5780	5780	5780	3
546	20250305	114800	237414980	5780	5780	5780	5780	55
547	20250305	114700	237097080	5790	5790	5790	5790	1
548	20250305	114600	237091290	5790	5790	5790	5790	0
549	20250305	114500	237091290	5790	5790	5790	5790	28
550	20250305	114400	236929170	5790	5790	5790	5790	3
551	20250305	114300	236911800	5780	5780	5780	5780	0
552	20250305	114200	236911800	5780	5780	5780	5780	0
553	20250305	114100	236911800	5780	5780	5780	5780	0
554	20250305	114000	236911800	5780	5780	5780	5780	0
555	20250305	113900	236911800	5780	5790	5790	5780	12
556	20250305	113800	236842420	5800	5800	5800	5800	1
557	20250305	113700	236836620	5800	5800	5800	5800	0
558	20250305	113600	236836620	5800	5800	5800	5800	0
559	20250305	113500	236836620	5800	5800	5800	5800	184
560	20250305	113400	235769420	5800	5800	5800	5800	154
561	20250305	113300	234876220	5790	5790	5790	5790	20
562	20250305	113200	234760420	5780	5780	5790	5770	92
563	20250305	113100	234228790	5780	5780	5780	5780	0
564	20250305	113000	234228790	5780	5780	5780	5780	76
565	20250305	112900	233789510	5770	5770	5770	5770	0
566	20250305	112800	233789510	5770	5770	5770	5770	0
567	20250305	112700	233789510	5770	5770	5770	5770	0
568	20250305	112600	233789510	5770	5770	5770	5770	0
569	20250305	112500	233789510	5770	5770	5770	5770	1000
570	20250305	112400	228019510	5760	5760	5760	5760	0
571	20250305	112300	228019510	5760	5760	5760	5760	1000
572	20250305	112200	222259510	5770	5790	5790	5770	523
573	20250305	112100	219241340	5760	5770	5770	5760	55
574	20250305	112000	218924530	5770	5770	5770	5770	150
575	20250305	111900	218059030	5770	5770	5770	5770	66
576	20250305	111800	217678210	5770	5780	5780	5770	436
577	20250305	111700	215161230	5790	5790	5790	5790	0
578	20250305	111600	215161230	5790	5790	5790	5790	44
579	20250305	111500	214906470	5790	5790	5790	5790	29
580	20250305	111400	214738560	5790	5790	5790	5790	1
581	20250305	111300	214732770	5790	5800	5800	5790	395
582	20250305	111200	212445690	5790	5790	5790	5790	0
583	20250305	111100	212445690	5790	5790	5790	5790	0
584	20250305	111000	212445690	5790	5790	5790	5790	40
585	20250305	110900	212214090	5800	5800	5800	5800	70
586	20250305	110800	211808090	5820	5820	5820	5820	0
587	20250305	110700	211808090	5820	5820	5820	5820	342
588	20250305	110600	209817650	5820	5820	5820	5820	28
589	20250305	110500	209654690	5800	5800	5800	5800	91
590	20250305	110400	209126890	5800	5800	5840	5800	16
591	20250305	110300	209033970	5800	5800	5800	5800	0
592	20250305	110200	209033970	5800	5810	5810	5800	1110
593	20250305	110100	202585990	5820	5820	5820	5820	1
594	20250305	110000	202580170	5810	5810	5810	5810	0
595	20250305	105900	202580170	5810	5810	5810	5810	0
596	20250305	105800	202580170	5810	5810	5810	5810	0
597	20250305	105700	202580170	5810	5810	5810	5810	0
598	20250305	105600	202580170	5810	5810	5810	5810	0
599	20250305	105500	202580170	5810	5810	5810	5810	500
600	20250305	105400	199675170	5810	5810	5810	5810	0
601	20250305	105300	199675170	5810	5810	5810	5810	322
602	20250305	105200	197804350	5810	5810	5810	5810	0
603	20250305	105100	197804350	5810	5810	5810	5810	13
604	20250305	105000	197728820	5820	5820	5820	5820	0
605	20250305	104900	197728820	5820	5820	5820	5820	0
606	20250305	104800	197728820	5820	5820	5820	5820	60
607	20250305	104700	197379620	5840	5840	5840	5840	0
608	20250305	104600	197379620	5840	5840	5840	5840	0
609	20250305	104500	197379620	5840	5840	5840	5840	1
610	20250305	104400	197373780	5810	5810	5810	5810	0
611	20250305	104300	197373780	5810	5830	5830	5810	429
612	20250305	104200	194876970	5810	5810	5810	5810	0
613	20250305	104100	194876970	5810	5810	5810	5810	0
614	20250305	104000	194876970	5810	5810	5810	5810	0
615	20250305	103900	194876970	5810	5810	5810	5810	0
616	20250305	103800	194876970	5810	5810	5810	5810	0
617	20250305	103700	194876970	5810	5810	5810	5810	319
618	20250305	103600	193023580	5830	5830	5830	5830	0
619	20250305	103500	193023580	5830	5830	5830	5830	8
620	20250305	103400	192976940	5810	5830	5830	5810	187
621	20250305	103300	191887050	5830	5820	5830	5820	400
622	20250305	103200	189559030	5820	5820	5820	5820	30
623	20250305	103100	189384430	5820	5830	5830	5820	360
624	20250305	103000	187288230	5830	5840	5840	5830	1175
625	20250305	102900	180436230	5850	5830	5850	5830	3667
626	20250305	102800	159025770	5820	5820	5820	5820	463
627	20250305	102700	156331110	5820	5830	5830	5820	651
628	20250305	102600	152538590	5830	5830	5830	5830	0
629	20250305	102500	152538590	5830	5830	5830	5830	0
630	20250305	102400	152538590	5830	5830	5830	5830	100
631	20250305	102300	151955590	5810	5830	5830	5810	695
632	20250305	102200	147912010	5830	5820	5830	5820	51
633	20250305	102100	147615180	5820	5820	5820	5820	0
634	20250305	102000	147615180	5820	5840	5840	5820	153
635	20250305	101900	146724480	5840	5830	5840	5830	2097
636	20250305	101800	134478050	5830	5840	5840	5830	1044
637	20250305	101700	128391300	5850	5840	5850	5840	410
638	20250305	101600	125995840	5840	5830	5840	5830	121
639	20250305	101500	125289860	5830	5820	5830	5820	2
640	20250305	101400	125278210	5830	5820	5830	5820	363
641	20250305	101300	123164930	5840	5820	5840	5820	46
642	20250305	101200	122897170	5820	5810	5820	5810	1657
643	20250305	101100	113255010	5810	5810	5820	5810	450
644	20250305	101000	110640500	5800	5800	5800	5800	31
645	20250305	100900	110460700	5800	5810	5810	5800	59
646	20250305	100800	110118370	5810	5810	5810	5810	30
647	20250305	100700	109944070	5810	5810	5810	5810	0
648	20250305	100600	109944070	5810	5810	5810	5810	0
649	20250305	100500	109944070	5810	5810	5810	5810	34
650	20250305	100400	109746530	5810	5810	5810	5810	10
651	20250305	100300	109688430	5810	5800	5810	5800	51
652	20250305	100200	109392620	5810	5810	5810	5810	35
653	20250305	100100	109189270	5840	5840	5840	5840	0
654	20250305	100000	109189270	5840	5840	5850	5840	417
655	20250305	095900	106753860	5850	5810	5850	5800	3030
656	20250305	095800	89124120	5810	5810	5810	5810	200
657	20250305	095700	87962120	5810	5810	5810	5810	170
658	20250305	095600	86974420	5810	5810	5810	5810	3
659	20250305	095500	86956990	5810	5810	5810	5810	0
660	20250305	095400	86956990	5810	5810	5810	5810	200
661	20250305	095300	85794990	5780	5780	5780	5780	0
662	20250305	095200	85794990	5780	5810	5810	5780	11
663	20250305	095100	85731110	5810	5810	5810	5810	1
664	20250305	095000	85725300	5810	5800	5810	5800	5
665	20250305	094900	85696260	5810	5810	5810	5810	0
666	20250305	094800	85696260	5810	5810	5810	5810	173
667	20250305	094700	84691130	5810	5810	5810	5810	10
668	20250305	094600	84633030	5810	5810	5810	5810	15
669	20250305	094500	84545880	5810	5800	5810	5800	503
670	20250305	094400	81628470	5800	5790	5800	5790	5
671	20250305	094300	81599480	5750	5750	5750	5750	0
672	20250305	094200	81599480	5750	5750	5750	5750	0
673	20250305	094100	81599480	5750	5750	5750	5750	25
674	20250305	094000	81455730	5750	5750	5750	5750	15
675	20250305	093900	81369480	5760	5770	5770	5760	370
676	20250305	093800	79238080	5800	5770	5800	5770	2
677	20250305	093700	79226510	5770	5770	5770	5770	124
678	20250305	093600	78511030	5770	5770	5770	5770	0
679	20250305	093500	78511030	5770	5770	5770	5770	0
680	20250305	093400	78511030	5770	5770	5770	5770	0
681	20250305	093300	78511030	5770	5770	5770	5770	0
682	20250305	093200	78511030	5770	5770	5770	5770	7
683	20250305	093100	78470640	5770	5770	5770	5770	6
684	20250305	093000	78436020	5770	5770	5770	5770	1
685	20250305	092900	78430250	5770	5770	5770	5770	0
686	20250305	092800	78430250	5770	5770	5770	5770	0
687	20250305	092700	78430250	5770	5770	5770	5770	0
688	20250305	092600	78430250	5770	5770	5790	5770	300
689	20250305	092500	76695530	5770	5770	5770	5770	0
690	20250305	092400	76695530	5770	5770	5770	5770	2
691	20250305	092300	76683990	5770	5750	5770	5750	18
692	20250305	092200	76580370	5750	5750	5750	5750	23
693	20250305	092100	76448120	5740	5740	5740	5740	45
694	20250305	092000	76189820	5760	5760	5760	5760	38
695	20250305	091900	75970940	5730	5740	5740	5730	11
696	20250305	091800	75907810	5730	5770	5780	5700	2128
697	20250305	091700	63692200	5790	5790	5790	5790	117
698	20250305	091600	63014770	5780	5780	5780	5780	0
699	20250305	091500	63014770	5780	5790	5790	5780	203
700	20250305	091400	61841320	5790	5790	5800	5790	175
701	20250305	091300	60827990	5800	5800	5800	5800	412
702	20250305	091200	58438390	5800	5800	5800	5790	405
703	20250305	091100	56092920	5800	5830	5830	5800	1019
704	20250305	091000	50175380	5820	5820	5820	5820	0
705	20250305	090900	50175380	5820	5810	5820	5800	105
706	20250305	090800	49565490	5790	5820	5820	5790	21
707	20250305	090700	49443870	5790	5820	5820	5790	443
708	20250305	090600	46876660	5830	5820	5840	5820	35
709	20250305	090500	46672770	5820	5820	5820	5820	24
710	20250305	090400	46533090	5830	5860	5870	5830	952
711	20250305	090300	40954810	5840	5860	5890	5840	2518
712	20250305	090200	26179300	5870	5810	5880	5810	1279
713	20250305	090100	18693610	5800	5770	5820	5750	1130
714	20250305	090000	12158320	5750	5700	5770	5700	2129