KissMeData/189860/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203900	198678986	4655	4655	4655	4655	3124
3	20250306	203800	198678986	4655	4655	4655	4655	0
4	20250306	203700	198678986	4655	4655	4655	4655	0
5	20250306	203600	198678986	4655	4655	4655	4655	0
6	20250306	203500	198678986	4655	4655	4655	4655	0
7	20250306	203400	198678986	4655	4655	4655	4655	0
8	20250306	203300	198678986	4655	4655	4655	4655	0
9	20250306	203200	198678986	4655	4655	4655	4655	0
10	20250306	203100	198678986	4655	4655	4655	4655	0
11	20250306	203000	198678986	4655	4655	4655	4655	0
12	20250306	202900	198678986	4655	4655	4655	4655	0
13	20250306	202800	198678986	4655	4655	4655	4655	0
14	20250306	202700	198678986	4655	4655	4655	4655	0
15	20250306	202600	198678986	4655	4655	4655	4655	0
16	20250306	202500	198678986	4655	4655	4655	4655	0
17	20250306	202400	198678986	4655	4655	4655	4655	0
18	20250306	202300	198678986	4655	4655	4655	4655	0
19	20250306	202200	198678986	4655	4655	4655	4655	0
20	20250306	202100	198678986	4655	4655	4655	4655	0
21	20250306	202000	198678986	4655	4655	4655	4655	0
22	20250306	201900	198678986	4655	4655	4655	4655	0
23	20250306	201800	198678986	4655	4655	4655	4655	0
24	20250306	201700	198678986	4655	4655	4655	4655	0
25	20250306	201600	198678986	4655	4655	4655	4655	0
26	20250306	201500	198678986	4655	4655	4655	4655	0
27	20250306	201400	198678986	4655	4655	4655	4655	0
28	20250306	201300	198678986	4655	4655	4655	4655	0
29	20250306	201200	198678986	4655	4655	4655	4655	0
30	20250306	201100	198678986	4655	4655	4655	4655	0
31	20250306	201000	198678986	4655	4655	4655	4655	0
32	20250306	200900	198678986	4655	4655	4655	4655	3124
33	20250306	200800	198678986	4655	4655	4655	4655	0
34	20250306	200700	198678986	4655	4655	4655	4655	0
35	20250306	200600	198678986	4655	4655	4655	4655	0
36	20250306	200500	198678986	4655	4655	4655	4655	0
37	20250306	200400	198678986	4655	4655	4655	4655	0
38	20250306	200300	198678986	4655	4655	4655	4655	0
39	20250306	200200	198678986	4655	4655	4655	4655	0
40	20250306	200100	198678986	4655	4655	4655	4655	0
41	20250306	200000	198678986	4655	4655	4655	4655	0
42	20250306	195900	198678986	4655	4655	4655	4655	0
43	20250306	195800	198678986	4655	4655	4655	4655	0
44	20250306	195700	198678986	4655	4655	4655	4655	0
45	20250306	195600	198678986	4655	4655	4655	4655	0
46	20250306	195500	198678986	4655	4655	4655	4655	0
47	20250306	195400	198678986	4655	4655	4655	4655	0
48	20250306	195300	198678986	4655	4655	4655	4655	0
49	20250306	195200	198678986	4655	4655	4655	4655	0
50	20250306	195100	198678986	4655	4655	4655	4655	0
51	20250306	195000	198678986	4655	4655	4655	4655	0
52	20250306	194900	198678986	4655	4655	4655	4655	0
53	20250306	194800	198678986	4655	4655	4655	4655	0
54	20250306	194700	198678986	4655	4655	4655	4655	0
55	20250306	194600	198678986	4655	4655	4655	4655	0
56	20250306	194500	198678986	4655	4655	4655	4655	0
57	20250306	194400	198678986	4655	4655	4655	4655	0
58	20250306	194300	198678986	4655	4655	4655	4655	0
59	20250306	194200	198678986	4655	4655	4655	4655	0
60	20250306	194100	198678986	4655	4655	4655	4655	0
61	20250306	194000	198678986	4655	4655	4655	4655	0
62	20250306	193900	198678986	4655	4655	4655	4655	3124
63	20250306	193800	198678986	4655	4655	4655	4655	0
64	20250306	193700	198678986	4655	4655	4655	4655	0
65	20250306	193600	198678986	4655	4655	4655	4655	0
66	20250306	193500	198678986	4655	4655	4655	4655	0
67	20250306	193400	198678986	4655	4655	4655	4655	0
68	20250306	193300	198678986	4655	4655	4655	4655	0
69	20250306	193200	198678986	4655	4655	4655	4655	0
70	20250306	193100	198678986	4655	4655	4655	4655	0
71	20250306	193000	198678986	4655	4655	4655	4655	0
72	20250306	192900	198678986	4655	4655	4655	4655	0
73	20250306	192800	198678986	4655	4655	4655	4655	0
74	20250306	192700	198678986	4655	4655	4655	4655	0
75	20250306	192600	198678986	4655	4655	4655	4655	0
76	20250306	192500	198678986	4655	4655	4655	4655	0
77	20250306	192400	198678986	4655	4655	4655	4655	0
78	20250306	192300	198678986	4655	4655	4655	4655	0
79	20250306	192200	198678986	4655	4655	4655	4655	0
80	20250306	192100	198678986	4655	4655	4655	4655	0
81	20250306	192000	198678986	4655	4655	4655	4655	0
82	20250306	191900	198678986	4655	4655	4655	4655	0
83	20250306	191800	198678986	4655	4655	4655	4655	0
84	20250306	191700	198678986	4655	4655	4655	4655	0
85	20250306	191600	198678986	4655	4655	4655	4655	0
86	20250306	191500	198678986	4655	4655	4655	4655	0
87	20250306	191400	198678986	4655	4655	4655	4655	0
88	20250306	191300	198678986	4655	4655	4655	4655	0
89	20250306	191200	198678986	4655	4655	4655	4655	0
90	20250306	191100	198678986	4655	4655	4655	4655	0
91	20250306	191000	198678986	4655	4655	4655	4655	0
92	20250306	190900	198678986	4655	4655	4655	4655	3124
93	20250306	190800	198678986	4655	4655	4655	4655	0
94	20250306	190700	198678986	4655	4655	4655	4655	0
95	20250306	190600	198678986	4655	4655	4655	4655	0
96	20250306	190500	198678986	4655	4655	4655	4655	0
97	20250306	190400	198678986	4655	4655	4655	4655	0
98	20250306	190300	198678986	4655	4655	4655	4655	0
99	20250306	190200	198678986	4655	4655	4655	4655	0
100	20250306	190100	198678986	4655	4655	4655	4655	0
101	20250306	190000	198678986	4655	4655	4655	4655	0
102	20250306	185900	198678986	4655	4655	4655	4655	0
103	20250306	185800	198678986	4655	4655	4655	4655	0
104	20250306	185700	198678986	4655	4655	4655	4655	0
105	20250306	185600	198678986	4655	4655	4655	4655	0
106	20250306	185500	198678986	4655	4655	4655	4655	0
107	20250306	185400	198678986	4655	4655	4655	4655	0
108	20250306	185300	198678986	4655	4655	4655	4655	0
109	20250306	185200	198678986	4655	4655	4655	4655	0
110	20250306	185100	198678986	4655	4655	4655	4655	0
111	20250306	185000	198678986	4655	4655	4655	4655	0
112	20250306	184900	198678986	4655	4655	4655	4655	0
113	20250306	184800	198678986	4655	4655	4655	4655	0
114	20250306	184700	198678986	4655	4655	4655	4655	0
115	20250306	184600	198678986	4655	4655	4655	4655	0
116	20250306	184500	198678986	4655	4655	4655	4655	0
117	20250306	184400	198678986	4655	4655	4655	4655	0
118	20250306	184300	198678986	4655	4655	4655	4655	0
119	20250306	184200	198678986	4655	4655	4655	4655	0
120	20250306	184100	198678986	4655	4655	4655	4655	0
121	20250306	184000	198678986	4655	4655	4655	4655	0
122	20250306	183900	198678986	4655	4655	4655	4655	3124
123	20250306	183800	198678986	4655	4655	4655	4655	0
124	20250306	183700	198678986	4655	4655	4655	4655	0
125	20250306	183600	198678986	4655	4655	4655	4655	0
126	20250306	183500	198678986	4655	4655	4655	4655	0
127	20250306	183400	198678986	4655	4655	4655	4655	0
128	20250306	183300	198678986	4655	4655	4655	4655	0
129	20250306	183200	198678986	4655	4655	4655	4655	0
130	20250306	183100	198678986	4655	4655	4655	4655	0
131	20250306	183000	198678986	4655	4655	4655	4655	0
132	20250306	182900	198678986	4655	4655	4655	4655	0
133	20250306	182800	198678986	4655	4655	4655	4655	0
134	20250306	182700	198678986	4655	4655	4655	4655	0
135	20250306	182600	198678986	4655	4655	4655	4655	0
136	20250306	182500	198678986	4655	4655	4655	4655	0
137	20250306	182400	198678986	4655	4655	4655	4655	0
138	20250306	182300	198678986	4655	4655	4655	4655	0
139	20250306	182200	198678986	4655	4655	4655	4655	0
140	20250306	182100	198678986	4655	4655	4655	4655	0
141	20250306	182000	198678986	4655	4655	4655	4655	0
142	20250306	181900	198678986	4655	4655	4655	4655	0
143	20250306	181800	198678986	4655	4655	4655	4655	0
144	20250306	181700	198678986	4655	4655	4655	4655	0
145	20250306	181600	198678986	4655	4655	4655	4655	0
146	20250306	181500	198678986	4655	4655	4655	4655	0
147	20250306	181400	198678986	4655	4655	4655	4655	0
148	20250306	181300	198678986	4655	4655	4655	4655	0
149	20250306	181200	198678986	4655	4655	4655	4655	0
150	20250306	181100	198678986	4655	4655	4655	4655	0
151	20250306	181000	198678986	4655	4655	4655	4655	0
152	20250306	180900	198678986	4655	4655	4655	4655	3124
153	20250306	180800	198678986	4655	4655	4655	4655	0
154	20250306	180700	198678986	4655	4655	4655	4655	0
155	20250306	180600	198678986	4655	4655	4655	4655	0
156	20250306	180500	198678986	4655	4655	4655	4655	0
157	20250306	180400	198678986	4655	4655	4655	4655	0
158	20250306	180300	198678986	4655	4655	4655	4655	0
159	20250306	180200	198678986	4655	4655	4655	4655	0
160	20250306	180100	198678986	4655	4655	4655	4655	0
161	20250306	180000	198678986	4655	4655	4655	4655	0
162	20250306	175900	198678986	4655	4655	4655	4655	0
163	20250306	175800	198678986	4655	4655	4655	4655	0
164	20250306	175700	198678986	4655	4655	4655	4655	0
165	20250306	175600	198678986	4655	4655	4655	4655	0
166	20250306	175500	198678986	4655	4655	4655	4655	0
167	20250306	175400	198678986	4655	4655	4655	4655	0
168	20250306	175300	198678986	4655	4655	4655	4655	0
169	20250306	175200	198678986	4655	4655	4655	4655	0
170	20250306	175100	198678986	4655	4655	4655	4655	0
171	20250306	175000	198678986	4655	4655	4655	4655	0
172	20250306	174900	198678986	4655	4655	4655	4655	0
173	20250306	174800	198678986	4655	4655	4655	4655	0
174	20250306	174700	198678986	4655	4655	4655	4655	0
175	20250306	174600	198678986	4655	4655	4655	4655	0
176	20250306	174500	198678986	4655	4655	4655	4655	0
177	20250306	174400	198678986	4655	4655	4655	4655	0
178	20250306	174300	198678986	4655	4655	4655	4655	0
179	20250306	174200	198678986	4655	4655	4655	4655	0
180	20250306	174100	198678986	4655	4655	4655	4655	0
181	20250306	174000	198678986	4655	4655	4655	4655	0
182	20250306	173900	198678986	4655	4655	4655	4655	3124
183	20250306	173800	198678986	4655	4655	4655	4655	0
184	20250306	173700	198678986	4655	4655	4655	4655	0
185	20250306	173600	198678986	4655	4655	4655	4655	0
186	20250306	173500	198678986	4655	4655	4655	4655	0
187	20250306	173400	198678986	4655	4655	4655	4655	0
188	20250306	173300	198678986	4655	4655	4655	4655	0
189	20250306	173200	198678986	4655	4655	4655	4655	0
190	20250306	173100	198678986	4655	4655	4655	4655	0
191	20250306	173000	198678986	4655	4655	4655	4655	0
192	20250306	172900	198678986	4655	4655	4655	4655	0
193	20250306	172800	198678986	4655	4655	4655	4655	0
194	20250306	172700	198678986	4655	4655	4655	4655	0
195	20250306	172600	198678986	4655	4655	4655	4655	0
196	20250306	172500	198678986	4655	4655	4655	4655	0
197	20250306	172400	198678986	4655	4655	4655	4655	0
198	20250306	172300	198678986	4655	4655	4655	4655	0
199	20250306	172200	198678986	4655	4655	4655	4655	0
200	20250306	172100	198678986	4655	4655	4655	4655	0
201	20250306	172000	198678986	4655	4655	4655	4655	0
202	20250306	171900	198678986	4655	4655	4655	4655	0
203	20250306	171800	198678986	4655	4655	4655	4655	0
204	20250306	171700	198678986	4655	4655	4655	4655	0
205	20250306	171600	198678986	4655	4655	4655	4655	0
206	20250306	171500	198678986	4655	4655	4655	4655	0
207	20250306	171400	198678986	4655	4655	4655	4655	0
208	20250306	171300	198678986	4655	4655	4655	4655	0
209	20250306	171200	198678986	4655	4655	4655	4655	0
210	20250306	171100	198678986	4655	4655	4655	4655	0
211	20250306	171000	198678986	4655	4655	4655	4655	0
212	20250306	170900	198678986	4655	4655	4655	4655	3124
213	20250306	170800	198678986	4655	4655	4655	4655	0
214	20250306	170700	198678986	4655	4655	4655	4655	0
215	20250306	170600	198678986	4655	4655	4655	4655	0
216	20250306	170500	198678986	4655	4655	4655	4655	0
217	20250306	170400	198678986	4655	4655	4655	4655	0
218	20250306	170300	198678986	4655	4655	4655	4655	0
219	20250306	170200	198678986	4655	4655	4655	4655	0
220	20250306	170100	198678986	4655	4655	4655	4655	0
221	20250306	170000	198678986	4655	4655	4655	4655	0
222	20250306	165900	198678986	4655	4655	4655	4655	0
223	20250306	165800	198678986	4655	4655	4655	4655	0
224	20250306	165700	198678986	4655	4655	4655	4655	0
225	20250306	165600	198678986	4655	4655	4655	4655	0
226	20250306	165500	198678986	4655	4655	4655	4655	0
227	20250306	165400	198678986	4655	4655	4655	4655	0
228	20250306	165300	198678986	4655	4655	4655	4655	0
229	20250306	165200	198678986	4655	4655	4655	4655	0
230	20250306	165100	198678986	4655	4655	4655	4655	0
231	20250306	165000	198678986	4655	4655	4655	4655	0
232	20250306	164900	198678986	4655	4655	4655	4655	0
233	20250306	164800	198678986	4655	4655	4655	4655	0
234	20250306	164700	198678986	4655	4655	4655	4655	0
235	20250306	164600	198678986	4655	4655	4655	4655	0
236	20250306	164500	198678986	4655	4655	4655	4655	0
237	20250306	164400	198678986	4655	4655	4655	4655	0
238	20250306	164300	198678986	4655	4655	4655	4655	0
239	20250306	164200	198678986	4655	4655	4655	4655	0
240	20250306	164100	198678986	4655	4655	4655	4655	0
241	20250306	164000	198678986	4655	4655	4655	4655	0
242	20250306	163900	198678986	4655	4655	4655	4655	3124
243	20250306	163800	198678986	4655	4655	4655	4655	0
244	20250306	163700	198678986	4655	4655	4655	4655	0
245	20250306	163600	198678986	4655	4655	4655	4655	0
246	20250306	163500	198678986	4655	4655	4655	4655	0
247	20250306	163400	198678986	4655	4655	4655	4655	0
248	20250306	163300	198678986	4655	4655	4655	4655	0
249	20250306	163200	198678986	4655	4655	4655	4655	0
250	20250306	163100	198678986	4655	4655	4655	4655	0
251	20250306	163000	198678986	4655	4655	4655	4655	0
252	20250306	162900	198678986	4655	4655	4655	4655	0
253	20250306	162800	198678986	4655	4655	4655	4655	0
254	20250306	162700	198678986	4655	4655	4655	4655	0
255	20250306	162600	198678986	4655	4655	4655	4655	0
256	20250306	162500	198678986	4655	4655	4655	4655	0
257	20250306	162400	198678986	4655	4655	4655	4655	0
258	20250306	162300	198678986	4655	4655	4655	4655	0
259	20250306	162200	198678986	4655	4655	4655	4655	0
260	20250306	162100	198678986	4655	4655	4655	4655	0
261	20250306	162000	198678986	4655	4655	4655	4655	0
262	20250306	161900	198678986	4655	4655	4655	4655	0
263	20250306	161800	198678986	4655	4655	4655	4655	0
264	20250306	161700	198678986	4655	4655	4655	4655	0
265	20250306	161600	198678986	4655	4655	4655	4655	0
266	20250306	161500	198678986	4655	4655	4655	4655	0
267	20250306	161400	198678986	4655	4655	4655	4655	0
268	20250306	161300	198678986	4655	4655	4655	4655	0
269	20250306	161200	198678986	4655	4655	4655	4655	0
270	20250306	161100	198678986	4655	4655	4655	4655	0
271	20250306	161000	198678986	4655	4655	4655	4655	0
272	20250306	160900	198678986	4655	4655	4655	4655	3124
273	20250306	160800	198678986	4655	4655	4655	4655	0
274	20250306	160700	198678986	4655	4655	4655	4655	0
275	20250306	160600	198678986	4655	4655	4655	4655	0
276	20250306	160500	198678986	4655	4655	4655	4655	0
277	20250306	160400	198678986	4655	4655	4655	4655	0
278	20250306	160300	198678986	4655	4655	4655	4655	0
279	20250306	160200	198678986	4655	4655	4655	4655	0
280	20250306	160100	198678986	4655	4655	4655	4655	0
281	20250306	160000	198678986	4655	4655	4655	4655	0
282	20250306	155900	198678986	4655	4655	4655	4655	0
283	20250306	155800	198678986	4655	4655	4655	4655	0
284	20250306	155700	198678986	4655	4655	4655	4655	0
285	20250306	155600	198678986	4655	4655	4655	4655	0
286	20250306	155500	198678986	4655	4655	4655	4655	0
287	20250306	155400	198678986	4655	4655	4655	4655	0
288	20250306	155300	198678986	4655	4655	4655	4655	0
289	20250306	155200	198678986	4655	4655	4655	4655	0
290	20250306	155100	198678986	4655	4655	4655	4655	0
291	20250306	155000	198678986	4655	4655	4655	4655	0
292	20250306	154900	198678986	4655	4655	4655	4655	0
293	20250306	154800	198678986	4655	4655	4655	4655	0
294	20250306	154700	198678986	4655	4655	4655	4655	0
295	20250306	154600	198678986	4655	4655	4655	4655	0
296	20250306	154500	198678986	4655	4655	4655	4655	0
297	20250306	154400	198678986	4655	4655	4655	4655	0
298	20250306	154300	198678986	4655	4655	4655	4655	0
299	20250306	154200	198678986	4655	4655	4655	4655	0
300	20250306	154100	198678986	4655	4655	4655	4655	0
301	20250306	154000	198678986	4655	4655	4655	4655	0
302	20250306	153900	198678986	4655	4655	4655	4655	3124
303	20250306	153800	198678986	4655	4655	4655	4655	0
304	20250306	153700	198678986	4655	4655	4655	4655	0
305	20250306	153600	198678986	4655	4655	4655	4655	0
306	20250306	153500	198678986	4655	4655	4655	4655	0
307	20250306	153400	198678986	4655	4655	4655	4655	0
308	20250306	153300	198678986	4655	4655	4655	4655	0
309	20250306	153200	198678986	4655	4655	4655	4655	0
310	20250306	153100	198678986	4655	4655	4655	4655	0
311	20250306	153000	198678986	4655	4655	4655	4655	3124
312	20250306	152900	184136766	4670	4670	4670	4670	0
313	20250306	152800	184136766	4670	4670	4670	4670	0
314	20250306	152700	184136766	4670	4670	4670	4670	0
315	20250306	152600	184136766	4670	4670	4670	4670	0
316	20250306	152500	184136766	4670	4670	4670	4670	0
317	20250306	152400	184136766	4670	4670	4670	4670	0
318	20250306	152300	184136766	4670	4670	4670	4670	0
319	20250306	152200	184136766	4670	4670	4670	4670	0
320	20250306	152100	184136766	4670	4670	4670	4670	0
321	20250306	152000	184136766	4670	4670	4670	4670	0
322	20250306	151900	184136766	4670	4685	4685	4670	2002
323	20250306	151800	174783706	4685	4695	4695	4685	72
324	20250306	151700	174446366	4695	4695	4695	4695	145
325	20250306	151600	173765591	4695	4695	4695	4695	0
326	20250306	151500	173765591	4695	4695	4695	4695	0
327	20250306	151400	173765591	4695	4695	4695	4695	0
328	20250306	151300	173765591	4695	4680	4695	4680	220
329	20250306	151200	172733241	4680	4680	4680	4680	0
330	20250306	151100	172733241	4680	4680	4680	4680	402
331	20250306	151000	170851881	4685	4685	4685	4685	4
332	20250306	150900	170833141	4700	4700	4700	4700	0
333	20250306	150800	170833141	4700	4700	4700	4700	0
334	20250306	150700	170833141	4700	4700	4700	4700	0
335	20250306	150600	170833141	4700	4680	4700	4680	880
336	20250306	150500	166714721	4680	4685	4685	4680	340
337	20250306	150400	165123511	4685	4685	4685	4685	0
338	20250306	150300	165123511	4685	4685	4685	4685	0
339	20250306	150200	165123511	4685	4685	4685	4685	414
340	20250306	150100	163183921	4690	4690	4690	4690	0
341	20250306	150000	163183921	4690	4690	4690	4690	1
342	20250306	145900	163179231	4720	4720	4720	4720	0
343	20250306	145800	163179231	4720	4720	4720	4720	0
344	20250306	145700	163179231	4720	4720	4720	4720	100
345	20250306	145600	162707231	4730	4730	4730	4730	0
346	20250306	145500	162707231	4730	4730	4730	4730	1
347	20250306	145400	162702501	4685	4685	4685	4685	0
348	20250306	145300	162702501	4685	4685	4685	4685	0
349	20250306	145200	162702501	4685	4685	4685	4685	0
350	20250306	145100	162702501	4685	4690	4690	4685	30
351	20250306	145000	162561946	4680	4680	4680	4680	0
352	20250306	144900	162561946	4680	4680	4680	4680	0
353	20250306	144800	162561946	4680	4720	4720	4680	600
354	20250306	144700	159747211	4715	4715	4715	4715	0
355	20250306	144600	159747211	4715	4715	4715	4715	0
356	20250306	144500	159747211	4715	4715	4715	4715	0
357	20250306	144400	159747211	4715	4715	4715	4715	0
358	20250306	144300	159747211	4715	4715	4715	4715	0
359	20250306	144200	159747211	4715	4715	4715	4715	0
360	20250306	144100	159747211	4715	4715	4715	4715	0
361	20250306	144000	159747211	4715	4715	4715	4715	327
362	20250306	143900	158205406	4715	4715	4715	4715	0
363	20250306	143800	158205406	4715	4720	4720	4715	2
364	20250306	143700	158195971	4720	4720	4720	4720	0
365	20250306	143600	158195971	4720	4735	4735	4715	293
366	20250306	143500	156812766	4775	4775	4775	4775	0
367	20250306	143400	156812766	4775	4775	4775	4775	0
368	20250306	143300	156812766	4775	4775	4775	4775	0
369	20250306	143200	156812766	4775	4775	4775	4775	0
370	20250306	143100	156812766	4775	4775	4775	4775	0
371	20250306	143000	156812766	4775	4775	4775	4775	1
372	20250306	142900	156807991	4735	4735	4735	4735	0
373	20250306	142800	156807991	4735	4735	4735	4735	135
374	20250306	142700	156168766	4735	4735	4735	4735	0
375	20250306	142600	156168766	4735	4735	4735	4735	76
376	20250306	142500	155808906	4785	4760	4785	4760	200
377	20250306	142400	154854551	4760	4745	4760	4745	280
378	20250306	142300	153523301	4745	4745	4745	4745	10
379	20250306	142200	153475851	4755	4710	4755	4710	200
380	20250306	142100	152531036	4680	4680	4680	4680	0
381	20250306	142000	152531036	4680	4680	4680	4680	1114
382	20250306	141900	147317516	4680	4680	4680	4680	0
383	20250306	141800	147317516	4680	4680	4680	4680	0
384	20250306	141700	147317516	4680	4680	4680	4680	0
385	20250306	141600	147317516	4680	4680	4680	4680	0
386	20250306	141500	147317516	4680	4680	4680	4680	0
387	20250306	141400	147317516	4680	4680	4680	4680	0
388	20250306	141300	147317516	4680	4680	4680	4680	0
389	20250306	141200	147317516	4680	4680	4680	4680	0
390	20250306	141100	147317516	4680	4685	4685	4680	573
391	20250306	141000	144634026	4690	4690	4690	4690	0
392	20250306	140900	144634026	4690	4690	4690	4690	0
393	20250306	140800	144634026	4690	4690	4690	4690	0
394	20250306	140700	144634026	4690	4690	4690	4690	0
395	20250306	140600	144634026	4690	4685	4690	4680	283
396	20250306	140500	143308431	4685	4685	4685	4685	458
397	20250306	140400	141162701	4690	4690	4690	4690	0
398	20250306	140300	141162701	4690	4695	4695	4690	1878
399	20250306	140200	132351111	4700	4700	4700	4700	0
400	20250306	140100	132351111	4700	4700	4700	4700	28
401	20250306	140000	132219511	4720	4720	4720	4720	0
402	20250306	135900	132219511	4720	4720	4720	4720	0
403	20250306	135800	132219511	4720	4720	4720	4720	0
404	20250306	135700	132219511	4720	4720	4720	4720	0
405	20250306	135600	132219511	4720	4720	4720	4720	0
406	20250306	135500	132219511	4720	4720	4720	4720	1
407	20250306	135400	132214791	4700	4700	4700	4700	0
408	20250306	135300	132214791	4700	4700	4700	4700	0
409	20250306	135200	132214791	4700	4700	4700	4700	26
410	20250306	135100	132092591	4700	4700	4700	4700	0
411	20250306	135000	132092591	4700	4700	4700	4700	0
412	20250306	134900	132092591	4700	4705	4705	4700	838
413	20250306	134800	128150291	4720	4720	4720	4720	0
414	20250306	134700	128150291	4720	4720	4720	4720	0
415	20250306	134600	128150291	4720	4715	4720	4715	103
416	20250306	134500	127664176	4705	4705	4705	4705	0
417	20250306	134400	127664176	4705	4705	4705	4705	0
418	20250306	134300	127664176	4705	4705	4705	4705	0
419	20250306	134200	127664176	4705	4705	4705	4705	10
420	20250306	134100	127617126	4700	4700	4700	4700	0
421	20250306	134000	127617126	4700	4700	4700	4700	0
422	20250306	133900	127617126	4700	4700	4700	4700	0
423	20250306	133800	127617126	4700	4700	4700	4700	0
424	20250306	133700	127617126	4700	4700	4700	4700	0
425	20250306	133600	127617126	4700	4700	4700	4700	0
426	20250306	133500	127617126	4700	4700	4700	4700	0
427	20250306	133400	127617126	4700	4700	4700	4700	0
428	20250306	133300	127617126	4700	4700	4700	4700	0
429	20250306	133200	127617126	4700	4700	4700	4700	168
430	20250306	133100	126827526	4705	4705	4705	4705	16
431	20250306	133000	126752246	4705	4705	4705	4705	0
432	20250306	132900	126752246	4705	4705	4705	4705	0
433	20250306	132800	126752246	4705	4705	4705	4705	0
434	20250306	132700	126752246	4705	4705	4705	4705	0
435	20250306	132600	126752246	4705	4705	4705	4705	49
436	20250306	132500	126521701	4700	4700	4700	4700	0
437	20250306	132400	126521701	4700	4700	4700	4700	0
438	20250306	132300	126521701	4700	4700	4700	4700	86
439	20250306	132200	126117501	4705	4705	4705	4705	0
440	20250306	132100	126117501	4705	4705	4705	4705	5
441	20250306	132000	126093976	4705	4705	4705	4705	0
442	20250306	131900	126093976	4705	4705	4705	4705	0
443	20250306	131800	126093976	4705	4705	4705	4705	0
444	20250306	131700	126093976	4705	4705	4705	4705	0
445	20250306	131600	126093976	4705	4705	4705	4705	1
446	20250306	131500	126089271	4715	4715	4715	4715	0
447	20250306	131400	126089271	4715	4715	4715	4715	0
448	20250306	131300	126089271	4715	4715	4715	4715	0
449	20250306	131200	126089271	4715	4715	4715	4715	0
450	20250306	131100	126089271	4715	4715	4715	4715	0
451	20250306	131000	126089271	4715	4715	4715	4715	0
452	20250306	130900	126089271	4715	4715	4715	4715	0
453	20250306	130800	126089271	4715	4715	4715	4715	0
454	20250306	130700	126089271	4715	4715	4715	4715	0
455	20250306	130600	126089271	4715	4715	4715	4715	0
456	20250306	130500	126089271	4715	4715	4715	4715	3
457	20250306	130400	126075126	4715	4715	4715	4715	0
458	20250306	130300	126075126	4715	4715	4715	4715	9
459	20250306	130200	126032691	4695	4695	4695	4695	563
460	20250306	130100	123389406	4695	4695	4695	4695	0
461	20250306	130000	123389406	4695	4695	4695	4695	0
462	20250306	125900	123389406	4695	4695	4695	4695	0
463	20250306	125800	123389406	4695	4695	4695	4695	0
464	20250306	125700	123389406	4695	4695	4695	4695	0
465	20250306	125600	123389406	4695	4710	4710	4695	713
466	20250306	125500	120039441	4710	4710	4710	4710	0
467	20250306	125400	120039441	4710	4710	4710	4710	0
468	20250306	125300	120039441	4710	4710	4710	4710	0
469	20250306	125200	120039441	4710	4710	4710	4710	0
470	20250306	125100	120039441	4710	4710	4710	4710	0
471	20250306	125000	120039441	4710	4710	4710	4710	0
472	20250306	124900	120039441	4710	4710	4710	4710	0
473	20250306	124800	120039441	4710	4710	4710	4710	6
474	20250306	124700	120011181	4700	4700	4700	4700	0
475	20250306	124600	120011181	4700	4700	4700	4700	0
476	20250306	124500	120011181	4700	4700	4700	4700	0
477	20250306	124400	120011181	4700	4700	4700	4700	273
478	20250306	124300	118728081	4695	4695	4695	4695	0
479	20250306	124200	118728081	4695	4695	4695	4695	0
480	20250306	124100	118728081	4695	4695	4695	4695	0
481	20250306	124000	118728081	4695	4695	4695	4695	0
482	20250306	123900	118728081	4695	4695	4695	4695	16
483	20250306	123800	118652961	4695	4695	4695	4695	0
484	20250306	123700	118652961	4695	4695	4695	4695	80
485	20250306	123600	118277361	4690	4715	4715	4690	1594
486	20250306	123500	110786256	4715	4725	4725	4715	678
487	20250306	123400	107588761	4715	4715	4715	4715	0
488	20250306	123300	107588761	4715	4715	4715	4715	0
489	20250306	123200	107588761	4715	4715	4715	4715	0
490	20250306	123100	107588761	4715	4715	4715	4715	0
491	20250306	123000	107588761	4715	4715	4715	4715	0
492	20250306	122900	107588761	4715	4715	4715	4715	0
493	20250306	122800	107588761	4715	4715	4715	4715	0
494	20250306	122700	107588761	4715	4715	4715	4715	0
495	20250306	122600	107588761	4715	4715	4715	4715	0
496	20250306	122500	107588761	4715	4715	4715	4715	0
497	20250306	122400	107588761	4715	4715	4715	4715	0
498	20250306	122300	107588761	4715	4730	4730	4715	13
499	20250306	122200	107527291	4765	4765	4765	4765	0
500	20250306	122100	107527291	4765	4765	4765	4765	0
501	20250306	122000	107527291	4765	4765	4765	4765	0
502	20250306	121900	107527291	4765	4765	4765	4765	0
503	20250306	121800	107527291	4765	4735	4765	4735	275
504	20250306	121700	106218186	4780	4730	4780	4730	1145
505	20250306	121600	100770231	4705	4705	4705	4705	0
506	20250306	121500	100770231	4705	4705	4705	4705	86
507	20250306	121400	100365601	4705	4705	4705	4705	0
508	20250306	121300	100365601	4705	4705	4705	4705	14
509	20250306	121200	100299731	4720	4720	4720	4720	0
510	20250306	121100	100299731	4720	4715	4720	4700	2174
511	20250306	121000	90067036	4720	4720	4720	4720	0
512	20250306	120900	90067036	4720	4720	4720	4720	0
513	20250306	120800	90067036	4720	4720	4720	4720	153
514	20250306	120700	89344876	4720	4720	4720	4720	0
515	20250306	120600	89344876	4720	4720	4720	4720	0
516	20250306	120500	89344876	4720	4720	4720	4720	1
517	20250306	120400	89340156	4720	4720	4720	4720	0
518	20250306	120300	89340156	4720	4720	4720	4720	0
519	20250306	120200	89340156	4720	4720	4720	4720	0
520	20250306	120100	89340156	4720	4725	4725	4720	1500
521	20250306	120000	82256901	4725	4725	4725	4725	10
522	20250306	115900	82209651	4730	4730	4730	4730	100
523	20250306	115800	81736651	4745	4745	4745	4745	0
524	20250306	115700	81736651	4745	4745	4745	4745	0
525	20250306	115600	81736651	4745	4745	4745	4745	20
526	20250306	115500	81641751	4730	4730	4730	4730	1
527	20250306	115400	81637021	4745	4745	4745	4745	12
528	20250306	115300	81580081	4725	4725	4725	4725	0
529	20250306	115200	81580081	4725	4725	4725	4725	0
530	20250306	115100	81580081	4725	4725	4725	4725	0
531	20250306	115000	81580081	4725	4725	4725	4725	0
532	20250306	114900	81580081	4725	4725	4725	4725	0
533	20250306	114800	81580081	4725	4745	4745	4725	35
534	20250306	114700	81414406	4725	4725	4725	4725	0
535	20250306	114600	81414406	4725	4735	4735	4725	982
536	20250306	114500	76773316	4750	4750	4750	4750	0
537	20250306	114400	76773316	4750	4750	4750	4750	0
538	20250306	114300	76773316	4750	4750	4750	4750	0
539	20250306	114200	76773316	4750	4750	4750	4750	0
540	20250306	114100	76773316	4750	4750	4750	4750	0
541	20250306	114000	76773316	4750	4750	4750	4750	0
542	20250306	113900	76773316	4750	4750	4750	4750	0
543	20250306	113800	76773316	4750	4750	4750	4750	0
544	20250306	113700	76773316	4750	4750	4750	4750	0
545	20250306	113600	76773316	4750	4750	4750	4750	0
546	20250306	113500	76773316	4750	4750	4750	4750	0
547	20250306	113400	76773316	4750	4750	4750	4750	0
548	20250306	113300	76773316	4750	4750	4750	4750	3
549	20250306	113200	76759066	4750	4750	4750	4750	1
550	20250306	113100	76754316	4750	4750	4750	4750	0
551	20250306	113000	76754316	4750	4750	4750	4750	0
552	20250306	112900	76754316	4750	4750	4750	4750	0
553	20250306	112800	76754316	4750	4750	4750	4750	0
554	20250306	112700	76754316	4750	4750	4750	4750	0
555	20250306	112600	76754316	4750	4750	4750	4750	0
556	20250306	112500	76754316	4750	4750	4750	4750	0
557	20250306	112400	76754316	4750	4750	4750	4750	60
558	20250306	112300	76469316	4750	4750	4750	4750	0
559	20250306	112200	76469316	4750	4750	4750	4750	0
560	20250306	112100	76469316	4750	4750	4750	4750	0
561	20250306	112000	76469316	4750	4750	4750	4750	0
562	20250306	111900	76469316	4750	4750	4750	4750	0
563	20250306	111800	76469316	4750	4750	4750	4750	0
564	20250306	111700	76469316	4750	4750	4750	4750	0
565	20250306	111600	76469316	4750	4750	4750	4750	1
566	20250306	111500	76464566	4750	4750	4750	4750	0
567	20250306	111400	76464566	4750	4750	4750	4750	0
568	20250306	111300	76464566	4750	4750	4750	4750	0
569	20250306	111200	76464566	4750	4750	4750	4750	15
570	20250306	111100	76393316	4750	4750	4750	4750	0
571	20250306	111000	76393316	4750	4750	4750	4750	0
572	20250306	110900	76393316	4750	4750	4750	4750	0
573	20250306	110800	76393316	4750	4750	4750	4750	0
574	20250306	110700	76393316	4750	4750	4750	4750	50
575	20250306	110600	76155816	4750	4750	4750	4750	0
576	20250306	110500	76155816	4750	4750	4750	4750	0
577	20250306	110400	76155816	4750	4750	4750	4750	0
578	20250306	110300	76155816	4750	4750	4750	4750	0
579	20250306	110200	76155816	4750	4750	4750	4750	0
580	20250306	110100	76155816	4750	4750	4750	4750	0
581	20250306	110000	76155816	4750	4750	4750	4750	0
582	20250306	105900	76155816	4750	4750	4750	4750	0
583	20250306	105800	76155816	4750	4750	4750	4750	10
584	20250306	105700	76108316	4730	4730	4730	4730	0
585	20250306	105600	76108316	4730	4730	4730	4730	89
586	20250306	105500	75687346	4730	4730	4730	4730	225
587	20250306	105400	74623096	4730	4730	4730	4730	813
588	20250306	105300	70777606	4740	4740	4740	4740	0
589	20250306	105200	70777606	4740	4740	4740	4740	0
590	20250306	105100	70777606	4740	4740	4740	4740	0
591	20250306	105000	70777606	4740	4740	4740	4740	1
592	20250306	104900	70772866	4740	4740	4740	4740	0
593	20250306	104800	70772866	4740	4740	4740	4740	0
594	20250306	104700	70772866	4740	4740	4740	4740	0
595	20250306	104600	70772866	4740	4740	4740	4740	0
596	20250306	104500	70772866	4740	4740	4740	4740	0
597	20250306	104400	70772866	4740	4740	4740	4740	12
598	20250306	104300	70715986	4735	4735	4735	4735	200
599	20250306	104200	69768986	4730	4730	4730	4730	0
600	20250306	104100	69768986	4730	4730	4730	4730	0
601	20250306	104000	69768986	4730	4730	4730	4730	0
602	20250306	103900	69768986	4730	4730	4730	4730	813
603	20250306	103800	65923496	4725	4725	4725	4725	0
604	20250306	103700	65923496	4725	4730	4730	4725	5
605	20250306	103600	65899866	4730	4730	4730	4730	1
606	20250306	103500	65895136	4730	4730	4730	4730	3
607	20250306	103400	65880946	4720	4720	4720	4720	0
608	20250306	103300	65880946	4720	4720	4720	4720	0
609	20250306	103200	65880946	4720	4720	4720	4720	0
610	20250306	103100	65880946	4720	4720	4720	4720	105
611	20250306	103000	65385346	4730	4720	4730	4720	111
612	20250306	102900	64861316	4720	4727	4727	4720	931
613	20250306	102800	60464390	4730	4732	4732	4730	4
614	20250306	102700	60445464	4730	4730	4730	4730	0
615	20250306	102600	60445464	4730	4730	4730	4730	231
616	20250306	102500	59352834	4735	4735	4735	4735	322
617	20250306	102400	57828164	4740	4740	4740	4740	402
618	20250306	102300	55922684	4735	4735	4735	4735	0
619	20250306	102200	55922684	4735	4745	4745	4735	322
620	20250306	102100	54397009	4745	4745	4745	4745	0
621	20250306	102000	54397009	4745	4750	4750	4745	96
622	20250306	101900	53941389	4755	4755	4755	4755	41
623	20250306	101800	53746434	4755	4760	4760	4755	160
624	20250306	101700	52985234	4760	4760	4760	4760	1
625	20250306	101600	52980474	4760	4760	4760	4760	0
626	20250306	101500	52980474	4760	4760	4760	4760	1
627	20250306	101400	52975714	4745	4745	4745	4745	1
628	20250306	101300	52970969	4740	4740	4740	4740	0
629	20250306	101200	52970969	4740	4740	4740	4740	0
630	20250306	101100	52970969	4740	4740	4740	4740	0
631	20250306	101000	52970969	4740	4745	4745	4740	447
632	20250306	100900	50852139	4745	4745	4745	4745	263
633	20250306	100800	49604204	4770	4770	4770	4770	0
634	20250306	100700	49604204	4770	4770	4770	4770	1
635	20250306	100600	49599434	4745	4750	4750	4745	420
636	20250306	100500	47605519	4750	4750	4750	4750	0
637	20250306	100400	47605519	4750	4755	4755	4750	370
638	20250306	100300	45846384	4750	4750	4750	4750	2
639	20250306	100200	45836884	4775	4775	4775	4775	0
640	20250306	100100	45836884	4775	4775	4775	4775	0
641	20250306	100000	45836884	4775	4770	4775	4770	50
642	20250306	095900	45598304	4780	4780	4780	4780	0
643	20250306	095800	45598304	4780	4780	4780	4780	0
644	20250306	095700	45598304	4780	4780	4780	4780	0
645	20250306	095600	45598304	4780	4750	4780	4750	388
646	20250306	095500	43751249	4750	4750	4750	4750	0
647	20250306	095400	43751249	4750	4750	4750	4750	159
648	20250306	095300	42995999	4765	4765	4765	4765	10
649	20250306	095200	42948349	4765	4765	4765	4765	0
650	20250306	095100	42948349	4765	4765	4765	4765	200
651	20250306	095000	41995349	4755	4755	4755	4755	38
652	20250306	094900	41814659	4755	4755	4755	4755	43
653	20250306	094800	41610194	4755	4765	4765	4755	587
654	20250306	094700	38818744	4770	4770	4770	4770	0
655	20250306	094600	38818744	4770	4770	4770	4770	0
656	20250306	094500	38818744	4770	4770	4770	4770	6
657	20250306	094400	38790124	4770	4770	4770	4770	2
658	20250306	094300	38780584	4750	4750	4750	4750	0
659	20250306	094200	38780584	4750	4750	4750	4750	388
660	20250306	094100	36937584	4750	4750	4750	4750	0
661	20250306	094000	36937584	4750	4750	4750	4750	0
662	20250306	093900	36937584	4750	4750	4750	4750	0
663	20250306	093800	36937584	4750	4750	4750	4750	10
664	20250306	093700	36890084	4750	4750	4750	4750	0
665	20250306	093600	36890084	4750	4750	4750	4750	0
666	20250306	093500	36890084	4750	4762	4762	4750	93
667	20250306	093400	36448274	4750	4750	4750	4750	0
668	20250306	093300	36448274	4750	4750	4750	4750	0
669	20250306	093200	36448274	4750	4750	4750	4750	0
670	20250306	093100	36448274	4750	4750	4750	4750	0
671	20250306	093000	36448274	4750	4750	4750	4750	3
672	20250306	092900	36434024	4750	4750	4750	4750	1
673	20250306	092800	36429274	4750	4735	4750	4735	372
674	20250306	092700	34664854	4735	4735	4735	4735	0
675	20250306	092600	34664854	4735	4740	4740	4735	61
676	20250306	092500	34375994	4740	4750	4750	4735	1672
677	20250306	092400	26435054	4760	4770	4770	4755	559
678	20250306	092300	23776834	4780	4760	4780	4760	199
679	20250306	092200	22825874	4760	4760	4760	4760	98
680	20250306	092100	22359394	4760	4775	4775	4760	568
681	20250306	092000	19654099	4770	4770	4770	4770	149
682	20250306	091900	18943369	4775	4800	4800	4775	90
683	20250306	091800	18513089	4770	4770	4770	4770	0
684	20250306	091700	18513089	4770	4770	4770	4770	155
685	20250306	091600	17773739	4770	4787	4787	4765	396
686	20250306	091500	15885114	4770	4770	4770	4770	0
687	20250306	091400	15885114	4770	4770	4770	4770	0
688	20250306	091300	15885114	4770	4770	4775	4770	116
689	20250306	091200	15331769	4770	4790	4790	4770	39
690	20250306	091100	15145679	4770	4770	4770	4770	0
691	20250306	091000	15145679	4770	4780	4780	4770	150
692	20250306	090900	14429709	4775	4775	4775	4775	0
693	20250306	090800	14429709	4775	4775	4775	4775	0
694	20250306	090700	14429709	4775	4792	4792	4775	200
695	20250306	090600	13474675	4760	4800	4865	4760	1221
696	20250306	090500	7658325	4760	4760	4760	4760	33
697	20250306	090400	7501245	4760	4760	4765	4760	426
698	20250306	090300	5473460	4760	4795	4795	4760	57
699	20250306	090200	5201760	4800	4800	4800	4800	0
700	20250306	090100	5201760	4800	4815	4815	4800	15
701	20250306	090000	5129610	4800	4890	4890	4800	1057