KissMeData/225220/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205400	189228097	2600	2600	2600	2600	1943
3	20250305	205300	189228097	2600	2600	2600	2600	0
4	20250305	205200	189228097	2600	2600	2600	2600	0
5	20250305	205100	189228097	2600	2600	2600	2600	0
6	20250305	205000	189228097	2600	2600	2600	2600	0
7	20250305	204900	189228097	2600	2600	2600	2600	0
8	20250305	204800	189228097	2600	2600	2600	2600	0
9	20250305	204700	189228097	2600	2600	2600	2600	0
10	20250305	204600	189228097	2600	2600	2600	2600	0
11	20250305	204500	189228097	2600	2600	2600	2600	0
12	20250305	204400	189228097	2600	2600	2600	2600	0
13	20250305	204300	189228097	2600	2600	2600	2600	0
14	20250305	204200	189228097	2600	2600	2600	2600	0
15	20250305	204100	189228097	2600	2600	2600	2600	0
16	20250305	204000	189228097	2600	2600	2600	2600	0
17	20250305	203900	189228097	2600	2600	2600	2600	0
18	20250305	203800	189228097	2600	2600	2600	2600	0
19	20250305	203700	189228097	2600	2600	2600	2600	0
20	20250305	203600	189228097	2600	2600	2600	2600	0
21	20250305	203500	189228097	2600	2600	2600	2600	0
22	20250305	203400	189228097	2600	2600	2600	2600	0
23	20250305	203300	189228097	2600	2600	2600	2600	0
24	20250305	203200	189228097	2600	2600	2600	2600	0
25	20250305	203100	189228097	2600	2600	2600	2600	0
26	20250305	203000	189228097	2600	2600	2600	2600	0
27	20250305	202900	189228097	2600	2600	2600	2600	0
28	20250305	202800	189228097	2600	2600	2600	2600	0
29	20250305	202700	189228097	2600	2600	2600	2600	0
30	20250305	202600	189228097	2600	2600	2600	2600	0
31	20250305	202500	189228097	2600	2600	2600	2600	0
32	20250305	202400	189228097	2600	2600	2600	2600	1943
33	20250305	202300	189228097	2600	2600	2600	2600	0
34	20250305	202200	189228097	2600	2600	2600	2600	0
35	20250305	202100	189228097	2600	2600	2600	2600	0
36	20250305	202000	189228097	2600	2600	2600	2600	0
37	20250305	201900	189228097	2600	2600	2600	2600	0
38	20250305	201800	189228097	2600	2600	2600	2600	0
39	20250305	201700	189228097	2600	2600	2600	2600	0
40	20250305	201600	189228097	2600	2600	2600	2600	0
41	20250305	201500	189228097	2600	2600	2600	2600	0
42	20250305	201400	189228097	2600	2600	2600	2600	0
43	20250305	201300	189228097	2600	2600	2600	2600	0
44	20250305	201200	189228097	2600	2600	2600	2600	0
45	20250305	201100	189228097	2600	2600	2600	2600	0
46	20250305	201000	189228097	2600	2600	2600	2600	0
47	20250305	200900	189228097	2600	2600	2600	2600	0
48	20250305	200800	189228097	2600	2600	2600	2600	0
49	20250305	200700	189228097	2600	2600	2600	2600	0
50	20250305	200600	189228097	2600	2600	2600	2600	0
51	20250305	200500	189228097	2600	2600	2600	2600	0
52	20250305	200400	189228097	2600	2600	2600	2600	0
53	20250305	200300	189228097	2600	2600	2600	2600	0
54	20250305	200200	189228097	2600	2600	2600	2600	0
55	20250305	200100	189228097	2600	2600	2600	2600	0
56	20250305	200000	189228097	2600	2600	2600	2600	0
57	20250305	195900	189228097	2600	2600	2600	2600	0
58	20250305	195800	189228097	2600	2600	2600	2600	0
59	20250305	195700	189228097	2600	2600	2600	2600	0
60	20250305	195600	189228097	2600	2600	2600	2600	0
61	20250305	195500	189228097	2600	2600	2600	2600	0
62	20250305	195400	189228097	2600	2600	2600	2600	1943
63	20250305	195300	189228097	2600	2600	2600	2600	0
64	20250305	195200	189228097	2600	2600	2600	2600	0
65	20250305	195100	189228097	2600	2600	2600	2600	0
66	20250305	195000	189228097	2600	2600	2600	2600	0
67	20250305	194900	189228097	2600	2600	2600	2600	0
68	20250305	194800	189228097	2600	2600	2600	2600	0
69	20250305	194700	189228097	2600	2600	2600	2600	0
70	20250305	194600	189228097	2600	2600	2600	2600	0
71	20250305	194500	189228097	2600	2600	2600	2600	0
72	20250305	194400	189228097	2600	2600	2600	2600	0
73	20250305	194300	189228097	2600	2600	2600	2600	0
74	20250305	194200	189228097	2600	2600	2600	2600	0
75	20250305	194100	189228097	2600	2600	2600	2600	0
76	20250305	194000	189228097	2600	2600	2600	2600	0
77	20250305	193900	189228097	2600	2600	2600	2600	0
78	20250305	193800	189228097	2600	2600	2600	2600	0
79	20250305	193700	189228097	2600	2600	2600	2600	0
80	20250305	193600	189228097	2600	2600	2600	2600	0
81	20250305	193500	189228097	2600	2600	2600	2600	0
82	20250305	193400	189228097	2600	2600	2600	2600	0
83	20250305	193300	189228097	2600	2600	2600	2600	0
84	20250305	193200	189228097	2600	2600	2600	2600	0
85	20250305	193100	189228097	2600	2600	2600	2600	0
86	20250305	193000	189228097	2600	2600	2600	2600	0
87	20250305	192900	189228097	2600	2600	2600	2600	0
88	20250305	192800	189228097	2600	2600	2600	2600	0
89	20250305	192700	189228097	2600	2600	2600	2600	0
90	20250305	192600	189228097	2600	2600	2600	2600	0
91	20250305	192500	189228097	2600	2600	2600	2600	0
92	20250305	192400	189228097	2600	2600	2600	2600	1943
93	20250305	192300	189228097	2600	2600	2600	2600	0
94	20250305	192200	189228097	2600	2600	2600	2600	0
95	20250305	192100	189228097	2600	2600	2600	2600	0
96	20250305	192000	189228097	2600	2600	2600	2600	0
97	20250305	191900	189228097	2600	2600	2600	2600	0
98	20250305	191800	189228097	2600	2600	2600	2600	0
99	20250305	191700	189228097	2600	2600	2600	2600	0
100	20250305	191600	189228097	2600	2600	2600	2600	0
101	20250305	191500	189228097	2600	2600	2600	2600	0
102	20250305	191400	189228097	2600	2600	2600	2600	0
103	20250305	191300	189228097	2600	2600	2600	2600	0
104	20250305	191200	189228097	2600	2600	2600	2600	0
105	20250305	191100	189228097	2600	2600	2600	2600	0
106	20250305	191000	189228097	2600	2600	2600	2600	0
107	20250305	190900	189228097	2600	2600	2600	2600	0
108	20250305	190800	189228097	2600	2600	2600	2600	0
109	20250305	190700	189228097	2600	2600	2600	2600	0
110	20250305	190600	189228097	2600	2600	2600	2600	0
111	20250305	190500	189228097	2600	2600	2600	2600	0
112	20250305	190400	189228097	2600	2600	2600	2600	0
113	20250305	190300	189228097	2600	2600	2600	2600	0
114	20250305	190200	189228097	2600	2600	2600	2600	0
115	20250305	190100	189228097	2600	2600	2600	2600	0
116	20250305	190000	189228097	2600	2600	2600	2600	0
117	20250305	185900	189228097	2600	2600	2600	2600	0
118	20250305	185800	189228097	2600	2600	2600	2600	0
119	20250305	185700	189228097	2600	2600	2600	2600	0
120	20250305	185600	189228097	2600	2600	2600	2600	0
121	20250305	185500	189228097	2600	2600	2600	2600	0
122	20250305	185400	189228097	2600	2600	2600	2600	1943
123	20250305	185300	189228097	2600	2600	2600	2600	0
124	20250305	185200	189228097	2600	2600	2600	2600	0
125	20250305	185100	189228097	2600	2600	2600	2600	0
126	20250305	185000	189228097	2600	2600	2600	2600	0
127	20250305	184900	189228097	2600	2600	2600	2600	0
128	20250305	184800	189228097	2600	2600	2600	2600	0
129	20250305	184700	189228097	2600	2600	2600	2600	0
130	20250305	184600	189228097	2600	2600	2600	2600	0
131	20250305	184500	189228097	2600	2600	2600	2600	0
132	20250305	184400	189228097	2600	2600	2600	2600	0
133	20250305	184300	189228097	2600	2600	2600	2600	0
134	20250305	184200	189228097	2600	2600	2600	2600	0
135	20250305	184100	189228097	2600	2600	2600	2600	0
136	20250305	184000	189228097	2600	2600	2600	2600	0
137	20250305	183900	189228097	2600	2600	2600	2600	0
138	20250305	183800	189228097	2600	2600	2600	2600	0
139	20250305	183700	189228097	2600	2600	2600	2600	0
140	20250305	183600	189228097	2600	2600	2600	2600	0
141	20250305	183500	189228097	2600	2600	2600	2600	0
142	20250305	183400	189228097	2600	2600	2600	2600	0
143	20250305	183300	189228097	2600	2600	2600	2600	0
144	20250305	183200	189228097	2600	2600	2600	2600	0
145	20250305	183100	189228097	2600	2600	2600	2600	0
146	20250305	183000	189228097	2600	2600	2600	2600	0
147	20250305	182900	189228097	2600	2600	2600	2600	0
148	20250305	182800	189228097	2600	2600	2600	2600	0
149	20250305	182700	189228097	2600	2600	2600	2600	0
150	20250305	182600	189228097	2600	2600	2600	2600	0
151	20250305	182500	189228097	2600	2600	2600	2600	0
152	20250305	182400	189228097	2600	2600	2600	2600	1943
153	20250305	182300	189228097	2600	2600	2600	2600	0
154	20250305	182200	189228097	2600	2600	2600	2600	0
155	20250305	182100	189228097	2600	2600	2600	2600	0
156	20250305	182000	189228097	2600	2600	2600	2600	0
157	20250305	181900	189228097	2600	2600	2600	2600	0
158	20250305	181800	189228097	2600	2600	2600	2600	0
159	20250305	181700	189228097	2600	2600	2600	2600	0
160	20250305	181600	189228097	2600	2600	2600	2600	0
161	20250305	181500	189228097	2600	2600	2600	2600	0
162	20250305	181400	189228097	2600	2600	2600	2600	0
163	20250305	181300	189228097	2600	2600	2600	2600	0
164	20250305	181200	189228097	2600	2600	2600	2600	0
165	20250305	181100	189228097	2600	2600	2600	2600	0
166	20250305	181000	189228097	2600	2600	2600	2600	0
167	20250305	180900	189228097	2600	2600	2600	2600	0
168	20250305	180800	189228097	2600	2600	2600	2600	0
169	20250305	180700	189228097	2600	2600	2600	2600	0
170	20250305	180600	189228097	2600	2600	2600	2600	0
171	20250305	180500	189228097	2600	2600	2600	2600	0
172	20250305	180400	189228097	2600	2600	2600	2600	0
173	20250305	180300	189228097	2600	2600	2600	2600	0
174	20250305	180200	189228097	2600	2600	2600	2600	0
175	20250305	180100	189228097	2600	2600	2600	2600	0
176	20250305	180000	189228097	2600	2600	2600	2600	0
177	20250305	175900	189228097	2600	2600	2600	2600	0
178	20250305	175800	189228097	2600	2600	2600	2600	0
179	20250305	175700	189228097	2600	2600	2600	2600	0
180	20250305	175600	189228097	2600	2600	2600	2600	0
181	20250305	175500	189228097	2600	2600	2600	2600	0
182	20250305	175400	189228097	2600	2600	2600	2600	1943
183	20250305	175300	189228097	2600	2600	2600	2600	0
184	20250305	175200	189228097	2600	2600	2600	2600	0
185	20250305	175100	189228097	2600	2600	2600	2600	0
186	20250305	175000	189228097	2600	2600	2600	2600	0
187	20250305	174900	189228097	2600	2600	2600	2600	0
188	20250305	174800	189228097	2600	2600	2600	2600	0
189	20250305	174700	189228097	2600	2600	2600	2600	0
190	20250305	174600	189228097	2600	2600	2600	2600	0
191	20250305	174500	189228097	2600	2600	2600	2600	0
192	20250305	174400	189228097	2600	2600	2600	2600	0
193	20250305	174300	189228097	2600	2600	2600	2600	0
194	20250305	174200	189228097	2600	2600	2600	2600	0
195	20250305	174100	189228097	2600	2600	2600	2600	0
196	20250305	174000	189228097	2600	2600	2600	2600	0
197	20250305	173900	189228097	2600	2600	2600	2600	0
198	20250305	173800	189228097	2600	2600	2600	2600	0
199	20250305	173700	189228097	2600	2600	2600	2600	0
200	20250305	173600	189228097	2600	2600	2600	2600	0
201	20250305	173500	189228097	2600	2600	2600	2600	0
202	20250305	173400	189228097	2600	2600	2600	2600	0
203	20250305	173300	189228097	2600	2600	2600	2600	0
204	20250305	173200	189228097	2600	2600	2600	2600	0
205	20250305	173100	189228097	2600	2600	2600	2600	0
206	20250305	173000	189228097	2600	2600	2600	2600	0
207	20250305	172900	189228097	2600	2600	2600	2600	0
208	20250305	172800	189228097	2600	2600	2600	2600	0
209	20250305	172700	189228097	2600	2600	2600	2600	0
210	20250305	172600	189228097	2600	2600	2600	2600	0
211	20250305	172500	189228097	2600	2600	2600	2600	0
212	20250305	172400	189228097	2600	2600	2600	2600	1943
213	20250305	172300	189228097	2600	2600	2600	2600	0
214	20250305	172200	189228097	2600	2600	2600	2600	0
215	20250305	172100	189228097	2600	2600	2600	2600	0
216	20250305	172000	189228097	2600	2600	2600	2600	0
217	20250305	171900	189228097	2600	2600	2600	2600	0
218	20250305	171800	189228097	2600	2600	2600	2600	0
219	20250305	171700	189228097	2600	2600	2600	2600	0
220	20250305	171600	189228097	2600	2600	2600	2600	0
221	20250305	171500	189228097	2600	2600	2600	2600	0
222	20250305	171400	189228097	2600	2600	2600	2600	0
223	20250305	171300	189228097	2600	2600	2600	2600	0
224	20250305	171200	189228097	2600	2600	2600	2600	0
225	20250305	171100	189228097	2600	2600	2600	2600	0
226	20250305	171000	189228097	2600	2600	2600	2600	0
227	20250305	170900	189228097	2600	2600	2600	2600	0
228	20250305	170800	189228097	2600	2600	2600	2600	0
229	20250305	170700	189228097	2600	2600	2600	2600	0
230	20250305	170600	189228097	2600	2600	2600	2600	0
231	20250305	170500	189228097	2600	2600	2600	2600	0
232	20250305	170400	189228097	2600	2600	2600	2600	0
233	20250305	170300	189228097	2600	2600	2600	2600	0
234	20250305	170200	189228097	2600	2600	2600	2600	0
235	20250305	170100	189228097	2600	2600	2600	2600	0
236	20250305	170000	189228097	2600	2600	2600	2600	0
237	20250305	165900	189228097	2600	2600	2600	2600	0
238	20250305	165800	189228097	2600	2600	2600	2600	0
239	20250305	165700	189228097	2600	2600	2600	2600	0
240	20250305	165600	189228097	2600	2600	2600	2600	0
241	20250305	165500	189228097	2600	2600	2600	2600	0
242	20250305	165400	189228097	2600	2600	2600	2600	1943
243	20250305	165300	189228097	2600	2600	2600	2600	0
244	20250305	165200	189228097	2600	2600	2600	2600	0
245	20250305	165100	189228097	2600	2600	2600	2600	0
246	20250305	165000	189228097	2600	2600	2600	2600	0
247	20250305	164900	189228097	2600	2600	2600	2600	0
248	20250305	164800	189228097	2600	2600	2600	2600	0
249	20250305	164700	189228097	2600	2600	2600	2600	0
250	20250305	164600	189228097	2600	2600	2600	2600	0
251	20250305	164500	189228097	2600	2600	2600	2600	0
252	20250305	164400	189228097	2600	2600	2600	2600	0
253	20250305	164300	189228097	2600	2600	2600	2600	0
254	20250305	164200	189228097	2600	2600	2600	2600	0
255	20250305	164100	189228097	2600	2600	2600	2600	0
256	20250305	164000	189228097	2600	2600	2600	2600	0
257	20250305	163900	189228097	2600	2600	2600	2600	0
258	20250305	163800	189228097	2600	2600	2600	2600	0
259	20250305	163700	189228097	2600	2600	2600	2600	0
260	20250305	163600	189228097	2600	2600	2600	2600	0
261	20250305	163500	189228097	2600	2600	2600	2600	0
262	20250305	163400	189228097	2600	2600	2600	2600	0
263	20250305	163300	189228097	2600	2600	2600	2600	0
264	20250305	163200	189228097	2600	2600	2600	2600	0
265	20250305	163100	189228097	2600	2600	2600	2600	0
266	20250305	163000	189228097	2600	2600	2600	2600	0
267	20250305	162900	189228097	2600	2600	2600	2600	0
268	20250305	162800	189228097	2600	2600	2600	2600	0
269	20250305	162700	189228097	2600	2600	2600	2600	0
270	20250305	162600	189228097	2600	2600	2600	2600	0
271	20250305	162500	189228097	2600	2600	2600	2600	0
272	20250305	162400	189228097	2600	2600	2600	2600	1943
273	20250305	162300	189228097	2600	2600	2600	2600	0
274	20250305	162200	189228097	2600	2600	2600	2600	0
275	20250305	162100	189228097	2600	2600	2600	2600	0
276	20250305	162000	189228097	2600	2600	2600	2600	0
277	20250305	161900	189228097	2600	2600	2600	2600	0
278	20250305	161800	189228097	2600	2600	2600	2600	0
279	20250305	161700	189228097	2600	2600	2600	2600	0
280	20250305	161600	189228097	2600	2600	2600	2600	0
281	20250305	161500	189228097	2600	2600	2600	2600	0
282	20250305	161400	189228097	2600	2600	2600	2600	0
283	20250305	161300	189228097	2600	2600	2600	2600	0
284	20250305	161200	189228097	2600	2600	2600	2600	0
285	20250305	161100	189228097	2600	2600	2600	2600	0
286	20250305	161000	189228097	2600	2600	2600	2600	0
287	20250305	160900	189228097	2600	2600	2600	2600	0
288	20250305	160800	189228097	2600	2600	2600	2600	0
289	20250305	160700	189228097	2600	2600	2600	2600	0
290	20250305	160600	189228097	2600	2600	2600	2600	0
291	20250305	160500	189228097	2600	2600	2600	2600	0
292	20250305	160400	189228097	2600	2600	2600	2600	0
293	20250305	160300	189228097	2600	2600	2600	2600	0
294	20250305	160200	189228097	2600	2600	2600	2600	0
295	20250305	160100	189228097	2600	2600	2600	2600	0
296	20250305	160000	189228097	2600	2600	2600	2600	0
297	20250305	155900	189228097	2600	2600	2600	2600	0
298	20250305	155800	189228097	2600	2600	2600	2600	0
299	20250305	155700	189228097	2600	2600	2600	2600	0
300	20250305	155600	189228097	2600	2600	2600	2600	0
301	20250305	155500	189228097	2600	2600	2600	2600	0
302	20250305	155400	189228097	2600	2600	2600	2600	1943
303	20250305	155300	189228097	2600	2600	2600	2600	0
304	20250305	155200	189228097	2600	2600	2600	2600	0
305	20250305	155100	189228097	2600	2600	2600	2600	0
306	20250305	155000	189228097	2600	2600	2600	2600	0
307	20250305	154900	189228097	2600	2600	2600	2600	0
308	20250305	154800	189228097	2600	2600	2600	2600	0
309	20250305	154700	189228097	2600	2600	2600	2600	0
310	20250305	154600	189228097	2600	2600	2600	2600	0
311	20250305	154500	189228097	2600	2600	2600	2600	0
312	20250305	154400	189228097	2600	2600	2600	2600	0
313	20250305	154300	189228097	2600	2600	2600	2600	0
314	20250305	154200	189228097	2600	2600	2600	2600	0
315	20250305	154100	189228097	2600	2600	2600	2600	0
316	20250305	154000	189228097	2600	2600	2600	2600	0
317	20250305	153900	189228097	2600	2600	2600	2600	0
318	20250305	153800	189228097	2600	2600	2600	2600	0
319	20250305	153700	189228097	2600	2600	2600	2600	0
320	20250305	153600	189228097	2600	2600	2600	2600	0
321	20250305	153500	189228097	2600	2600	2600	2600	0
322	20250305	153400	189228097	2600	2600	2600	2600	0
323	20250305	153300	189228097	2600	2600	2600	2600	0
324	20250305	153200	189228097	2600	2600	2600	2600	0
325	20250305	153100	189228097	2600	2600	2600	2600	0
326	20250305	153000	189228097	2600	2600	2600	2600	1943
327	20250305	152900	184176297	2575	2575	2575	2575	0
328	20250305	152800	184176297	2575	2575	2575	2575	0
329	20250305	152700	184176297	2575	2575	2575	2575	0
330	20250305	152600	184176297	2575	2575	2575	2575	0
331	20250305	152500	184176297	2575	2575	2575	2575	0
332	20250305	152400	184176297	2575	2575	2575	2575	0
333	20250305	152300	184176297	2575	2575	2575	2575	0
334	20250305	152200	184176297	2575	2575	2575	2575	0
335	20250305	152100	184176297	2575	2575	2575	2575	0
336	20250305	152000	184176297	2575	2575	2575	2575	0
337	20250305	151900	184176297	2575	2585	2585	2575	86
338	20250305	151800	183954137	2595	2595	2595	2595	0
339	20250305	151700	183954137	2595	2595	2595	2595	1
340	20250305	151600	183951542	2575	2575	2575	2575	0
341	20250305	151500	183951542	2575	2585	2595	2575	578
342	20250305	151400	182461852	2595	2595	2595	2595	0
343	20250305	151300	182461852	2595	2595	2595	2595	0
344	20250305	151200	182461852	2595	2595	2595	2595	192
345	20250305	151100	181963612	2585	2585	2585	2585	0
346	20250305	151000	181963612	2585	2600	2600	2585	113
347	20250305	150900	181669857	2600	2600	2600	2600	0
348	20250305	150800	181669857	2600	2600	2600	2600	0
349	20250305	150700	181669857	2600	2600	2600	2600	0
350	20250305	150600	181669857	2600	2600	2600	2600	0
351	20250305	150500	181669857	2600	2600	2600	2600	0
352	20250305	150400	181669857	2600	2600	2600	2600	0
353	20250305	150300	181669857	2600	2600	2600	2600	0
354	20250305	150200	181669857	2600	2600	2600	2600	0
355	20250305	150100	181669857	2600	2600	2600	2600	0
356	20250305	150000	181669857	2600	2600	2600	2600	0
357	20250305	145900	181669857	2600	2600	2600	2600	0
358	20250305	145800	181669857	2600	2600	2600	2600	0
359	20250305	145700	181669857	2600	2600	2600	2600	0
360	20250305	145600	181669857	2600	2600	2600	2600	0
361	20250305	145500	181669857	2600	2600	2600	2600	0
362	20250305	145400	181669857	2600	2600	2600	2600	0
363	20250305	145300	181669857	2600	2600	2600	2600	0
364	20250305	145200	181669857	2600	2600	2600	2600	0
365	20250305	145100	181669857	2600	2600	2600	2600	0
366	20250305	145000	181669857	2600	2600	2600	2600	0
367	20250305	144900	181669857	2600	2600	2600	2600	0
368	20250305	144800	181669857	2600	2600	2600	2600	0
369	20250305	144700	181669857	2600	2600	2600	2600	0
370	20250305	144600	181669857	2600	2600	2600	2600	0
371	20250305	144500	181669857	2600	2600	2600	2600	0
372	20250305	144400	181669857	2600	2600	2600	2600	0
373	20250305	144300	181669857	2600	2600	2600	2600	0
374	20250305	144200	181669857	2600	2600	2600	2600	0
375	20250305	144100	181669857	2600	2600	2600	2600	0
376	20250305	144000	181669857	2600	2600	2600	2600	0
377	20250305	143900	181669857	2600	2600	2600	2600	0
378	20250305	143800	181669857	2600	2590	2600	2590	5
379	20250305	143700	181656897	2585	2585	2585	2585	0
380	20250305	143600	181656897	2585	2585	2585	2585	0
381	20250305	143500	181656897	2585	2585	2585	2585	0
382	20250305	143400	181656897	2585	2585	2585	2585	0
383	20250305	143300	181656897	2585	2585	2585	2585	4
384	20250305	143200	181646557	2585	2585	2585	2585	0
385	20250305	143100	181646557	2585	2590	2590	2585	8
386	20250305	143000	181625852	2590	2590	2590	2585	23
387	20250305	142900	181566287	2570	2570	2570	2570	0
388	20250305	142800	181566287	2570	2570	2570	2570	0
389	20250305	142700	181566287	2570	2570	2570	2570	0
390	20250305	142600	181566287	2570	2570	2570	2570	0
391	20250305	142500	181566287	2570	2570	2570	2570	0
392	20250305	142400	181566287	2570	2570	2570	2570	0
393	20250305	142300	181566287	2570	2570	2570	2570	0
394	20250305	142200	181566287	2570	2570	2570	2570	0
395	20250305	142100	181566287	2570	2570	2570	2570	0
396	20250305	142000	181566287	2570	2570	2570	2570	0
397	20250305	141900	181566287	2570	2570	2570	2570	0
398	20250305	141800	181566287	2570	2570	2570	2570	0
399	20250305	141700	181566287	2570	2570	2570	2570	0
400	20250305	141600	181566287	2570	2570	2570	2570	0
401	20250305	141500	181566287	2570	2570	2570	2570	0
402	20250305	141400	181566287	2570	2570	2570	2570	0
403	20250305	141300	181566287	2570	2570	2570	2570	0
404	20250305	141200	181566287	2570	2570	2570	2570	0
405	20250305	141100	181566287	2570	2570	2570	2570	0
406	20250305	141000	181566287	2570	2570	2570	2570	0
407	20250305	140900	181566287	2570	2570	2570	2570	0
408	20250305	140800	181566287	2570	2570	2570	2570	0
409	20250305	140700	181566287	2570	2570	2570	2570	0
410	20250305	140600	181566287	2570	2570	2570	2570	0
411	20250305	140500	181566287	2570	2570	2570	2570	0
412	20250305	140400	181566287	2570	2570	2570	2570	0
413	20250305	140300	181566287	2570	2570	2570	2570	0
414	20250305	140200	181566287	2570	2570	2570	2570	0
415	20250305	140100	181566287	2570	2570	2570	2570	0
416	20250305	140000	181566287	2570	2570	2570	2570	0
417	20250305	135900	181566287	2570	2570	2570	2570	0
418	20250305	135800	181566287	2570	2570	2570	2570	202
419	20250305	135700	181047147	2570	2570	2570	2570	2039
420	20250305	135600	175806917	2565	2565	2570	2565	636
421	20250305	135500	174175572	2560	2550	2560	2550	1744
422	20250305	135400	169711582	2560	2560	2560	2560	2
423	20250305	135300	169706462	2560	2560	2560	2560	6
424	20250305	135200	169691102	2560	2560	2565	2540	5002
425	20250305	135100	156977772	2560	2560	2560	2560	0
426	20250305	135000	156977772	2560	2560	2560	2560	0
427	20250305	134900	156977772	2560	2560	2560	2560	2032
428	20250305	134800	151775852	2550	2540	2550	2540	3919
429	20250305	134700	141814282	2540	2530	2540	2530	209
430	20250305	134600	141284702	2530	2530	2530	2530	0
431	20250305	134500	141284702	2530	2530	2530	2530	50
432	20250305	134400	141158202	2535	2550	2550	2535	3805
433	20250305	134300	131481587	2550	2550	2550	2550	0
434	20250305	134200	131481587	2550	2550	2550	2550	0
435	20250305	134100	131481587	2550	2550	2550	2550	0
436	20250305	134000	131481587	2550	2550	2550	2550	7
437	20250305	133900	131463737	2550	2550	2550	2550	0
438	20250305	133800	131463737	2550	2550	2550	2550	0
439	20250305	133700	131463737	2550	2550	2550	2550	20
440	20250305	133600	131412737	2550	2550	2550	2550	0
441	20250305	133500	131412737	2550	2550	2550	2550	0
442	20250305	133400	131412737	2550	2555	2555	2550	123
443	20250305	133300	131098722	2560	2560	2560	2560	0
444	20250305	133200	131098722	2560	2560	2560	2560	0
445	20250305	133100	131098722	2560	2560	2560	2560	0
446	20250305	133000	131098722	2560	2560	2560	2560	0
447	20250305	132900	131098722	2560	2560	2560	2560	0
448	20250305	132800	131098722	2560	2550	2560	2550	12
449	20250305	132700	131068072	2550	2550	2550	2550	0
450	20250305	132600	131068072	2550	2550	2550	2550	0
451	20250305	132500	131068072	2550	2550	2550	2550	30
452	20250305	132400	130991572	2550	2550	2550	2550	0
453	20250305	132300	130991572	2550	2550	2550	2550	0
454	20250305	132200	130991572	2550	2550	2550	2550	1
455	20250305	132100	130989022	2550	2550	2550	2550	0
456	20250305	132000	130989022	2550	2550	2550	2550	0
457	20250305	131900	130989022	2550	2550	2550	2550	0
458	20250305	131800	130989022	2550	2550	2550	2550	7
459	20250305	131700	130971172	2550	2550	2550	2550	0
460	20250305	131600	130971172	2550	2550	2550	2550	0
461	20250305	131500	130971172	2550	2550	2550	2550	30
462	20250305	131400	130894672	2550	2550	2550	2550	0
463	20250305	131300	130894672	2550	2550	2550	2550	0
464	20250305	131200	130894672	2550	2550	2550	2550	1
465	20250305	131100	130892122	2550	2550	2550	2550	3
466	20250305	131000	130884472	2550	2550	2550	2550	13
467	20250305	130900	130851322	2570	2570	2570	2570	0
468	20250305	130800	130851322	2570	2570	2570	2570	0
469	20250305	130700	130851322	2570	2570	2570	2570	1
470	20250305	130600	130848752	2555	2555	2555	2555	2
471	20250305	130500	130843642	2550	2555	2555	2550	438
472	20250305	130400	129725042	2555	2555	2555	2555	0
473	20250305	130300	129725042	2555	2555	2555	2555	0
474	20250305	130200	129725042	2555	2555	2555	2555	0
475	20250305	130100	129725042	2555	2555	2555	2555	1
476	20250305	130000	129722487	2570	2560	2570	2555	219
477	20250305	125900	129162812	2560	2560	2560	2560	0
478	20250305	125800	129162812	2560	2560	2560	2560	0
479	20250305	125700	129162812	2560	2560	2560	2560	0
480	20250305	125600	129162812	2560	2560	2560	2560	3
481	20250305	125500	129155132	2565	2565	2565	2565	10
482	20250305	125400	129129482	2560	2560	2560	2560	0
483	20250305	125300	129129482	2560	2560	2560	2560	0
484	20250305	125200	129129482	2560	2560	2560	2560	0
485	20250305	125100	129129482	2560	2560	2560	2560	0
486	20250305	125000	129129482	2560	2560	2560	2560	50
487	20250305	124900	129001482	2565	2565	2565	2565	0
488	20250305	124800	129001482	2565	2565	2565	2565	0
489	20250305	124700	129001482	2565	2565	2565	2565	0
490	20250305	124600	129001482	2565	2565	2565	2565	0
491	20250305	124500	129001482	2565	2565	2565	2565	0
492	20250305	124400	129001482	2565	2565	2565	2565	0
493	20250305	124300	129001482	2565	2565	2565	2565	0
494	20250305	124200	129001482	2565	2565	2565	2565	0
495	20250305	124100	129001482	2565	2565	2565	2565	0
496	20250305	124000	129001482	2565	2565	2565	2565	0
497	20250305	123900	129001482	2565	2565	2565	2565	0
498	20250305	123800	129001482	2565	2565	2565	2565	0
499	20250305	123700	129001482	2565	2565	2565	2565	0
500	20250305	123600	129001482	2565	2565	2565	2565	0
501	20250305	123500	129001482	2565	2565	2565	2565	1
502	20250305	123400	128998917	2570	2570	2570	2570	0
503	20250305	123300	128998917	2570	2570	2570	2570	0
504	20250305	123200	128998917	2570	2570	2570	2570	0
505	20250305	123100	128998917	2570	2570	2570	2570	0
506	20250305	123000	128998917	2570	2570	2570	2570	0
507	20250305	122900	128998917	2570	2570	2570	2570	0
508	20250305	122800	128998917	2570	2570	2570	2570	0
509	20250305	122700	128998917	2570	2570	2570	2570	0
510	20250305	122600	128998917	2570	2570	2570	2570	0
511	20250305	122500	128998917	2570	2570	2570	2570	0
512	20250305	122400	128998917	2570	2570	2570	2570	0
513	20250305	122300	128998917	2570	2570	2570	2570	0
514	20250305	122200	128998917	2570	2570	2570	2570	0
515	20250305	122100	128998917	2570	2570	2570	2570	0
516	20250305	122000	128998917	2570	2570	2570	2570	0
517	20250305	121900	128998917	2570	2570	2570	2550	316
518	20250305	121800	128191047	2560	2560	2560	2560	17
519	20250305	121700	128147527	2565	2565	2565	2565	15
520	20250305	121600	128109052	2570	2570	2570	2570	0
521	20250305	121500	128109052	2570	2565	2570	2565	41
522	20250305	121400	128003882	2565	2565	2565	2565	0
523	20250305	121300	128003882	2565	2565	2565	2565	0
524	20250305	121200	128003882	2565	2565	2565	2565	0
525	20250305	121100	128003882	2565	2565	2565	2565	3
526	20250305	121000	127996187	2565	2565	2565	2565	0
527	20250305	120900	127996187	2565	2565	2565	2565	0
528	20250305	120800	127996187	2565	2565	2565	2565	10
529	20250305	120700	127970537	2580	2580	2580	2580	0
530	20250305	120600	127970537	2580	2580	2580	2580	0
531	20250305	120500	127970537	2580	2580	2580	2580	1
532	20250305	120400	127967957	2565	2565	2565	2565	0
533	20250305	120300	127967957	2565	2565	2565	2565	0
534	20250305	120200	127967957	2565	2565	2565	2565	0
535	20250305	120100	127967957	2565	2565	2565	2565	0
536	20250305	120000	127967957	2565	2570	2570	2565	1504
537	20250305	115900	124104847	2580	2580	2580	2580	0
538	20250305	115800	124104847	2580	2580	2580	2580	500
539	20250305	115700	122814847	2580	2580	2580	2580	0
540	20250305	115600	122814847	2580	2580	2580	2580	0
541	20250305	115500	122814847	2580	2580	2580	2580	0
542	20250305	115400	122814847	2580	2580	2580	2580	1
543	20250305	115300	122812267	2580	2580	2580	2580	1
544	20250305	115200	122809687	2580	2580	2580	2580	0
545	20250305	115100	122809687	2580	2580	2580	2580	2
546	20250305	115000	122804527	2580	2580	2580	2580	0
547	20250305	114900	122804527	2580	2580	2580	2580	1
548	20250305	114800	122801947	2580	2580	2580	2580	1
549	20250305	114700	122799367	2570	2570	2570	2570	0
550	20250305	114600	122799367	2570	2570	2570	2570	7
551	20250305	114500	122781377	2570	2570	2570	2570	0
552	20250305	114400	122781377	2570	2570	2570	2570	0
553	20250305	114300	122781377	2570	2570	2570	2570	30
554	20250305	114200	122704277	2570	2570	2570	2570	0
555	20250305	114100	122704277	2570	2570	2570	2570	0
556	20250305	114000	122704277	2570	2570	2570	2570	2
557	20250305	113900	122699137	2570	2570	2570	2570	0
558	20250305	113800	122699137	2570	2570	2570	2570	0
559	20250305	113700	122699137	2570	2570	2570	2570	7
560	20250305	113600	122681147	2570	2570	2570	2570	0
561	20250305	113500	122681147	2570	2570	2570	2570	0
562	20250305	113400	122681147	2570	2570	2570	2570	0
563	20250305	113300	122681147	2570	2570	2570	2570	249
564	20250305	113200	122041217	2560	2560	2560	2560	0
565	20250305	113100	122041217	2560	2560	2560	2560	0
566	20250305	113000	122041217	2560	2585	2585	2560	2929
567	20250305	112900	114531222	2585	2585	2585	2585	0
568	20250305	112800	114531222	2585	2585	2585	2585	3
569	20250305	112700	114523467	2590	2590	2590	2590	1
570	20250305	112600	114520877	2585	2585	2585	2585	0
571	20250305	112500	114520877	2585	2585	2585	2585	12
572	20250305	112400	114489857	2585	2585	2585	2585	0
573	20250305	112300	114489857	2585	2585	2585	2585	0
574	20250305	112200	114489857	2585	2585	2585	2585	111
575	20250305	112100	114202922	2585	2585	2585	2585	230
576	20250305	112000	113608372	2590	2590	2590	2590	1500
577	20250305	111900	109723372	2585	2585	2585	2585	30
578	20250305	111800	109645822	2585	2585	2585	2585	0
579	20250305	111700	109645822	2585	2585	2585	2585	0
580	20250305	111600	109645822	2585	2585	2585	2585	1
581	20250305	111500	109643237	2585	2585	2585	2585	0
582	20250305	111400	109643237	2585	2585	2585	2585	0
583	20250305	111300	109643237	2585	2585	2585	2585	0
584	20250305	111200	109643237	2585	2585	2585	2585	7
585	20250305	111100	109625142	2585	2585	2585	2585	0
586	20250305	111000	109625142	2585	2585	2585	2585	0
587	20250305	110900	109625142	2585	2590	2590	2585	82
588	20250305	110800	109412912	2585	2585	2585	2585	0
589	20250305	110700	109412912	2585	2585	2585	2585	0
590	20250305	110600	109412912	2585	2585	2585	2585	50
591	20250305	110500	109283662	2580	2580	2580	2580	0
592	20250305	110400	109283662	2580	2580	2580	2580	0
593	20250305	110300	109283662	2580	2580	2580	2580	0
594	20250305	110200	109283662	2580	2580	2580	2580	1
595	20250305	110100	109281082	2595	2595	2595	2595	0
596	20250305	110000	109281082	2595	2595	2595	2595	0
597	20250305	105900	109281082	2595	2595	2595	2595	300
598	20250305	105800	108502582	2595	2595	2595	2595	0
599	20250305	105700	108502582	2595	2595	2595	2595	0
600	20250305	105600	108502582	2595	2595	2595	2595	0
601	20250305	105500	108502582	2595	2595	2595	2595	50
602	20250305	105400	108372832	2595	2595	2595	2595	0
603	20250305	105300	108372832	2595	2595	2595	2595	0
604	20250305	105200	108372832	2595	2595	2595	2595	0
605	20250305	105100	108372832	2595	2595	2595	2595	1
606	20250305	105000	108370237	2590	2590	2590	2590	0
607	20250305	104900	108370237	2590	2590	2590	2590	0
608	20250305	104800	108370237	2590	2590	2590	2590	79
609	20250305	104700	108165627	2590	2590	2590	2590	0
610	20250305	104600	108165627	2590	2590	2590	2590	112
611	20250305	104500	107875547	2570	2570	2570	2570	0
612	20250305	104400	107875547	2570	2570	2570	2570	0
613	20250305	104300	107875547	2570	2570	2570	2570	3691
614	20250305	104200	98389677	2560	2560	2560	2560	84
615	20250305	104100	98174637	2560	2560	2560	2560	0
616	20250305	104000	98174637	2560	2560	2560	2560	40
617	20250305	103900	98072237	2570	2570	2570	2570	2267
618	20250305	103800	92246047	2560	2560	2560	2560	0
619	20250305	103700	92246047	2560	2560	2560	2560	2
620	20250305	103600	92240927	2560	2560	2560	2560	0
621	20250305	103500	92240927	2560	2560	2560	2560	0
622	20250305	103400	92240927	2560	2560	2560	2560	0
623	20250305	103300	92240927	2560	2560	2560	2560	15
624	20250305	103200	92202527	2570	2570	2570	2570	0
625	20250305	103100	92202527	2570	2570	2570	2570	52
626	20250305	103000	92068887	2570	2565	2570	2560	48
627	20250305	102900	91945952	2570	2570	2570	2570	0
628	20250305	102800	91945952	2570	2570	2570	2570	0
629	20250305	102700	91945952	2570	2570	2570	2570	0
630	20250305	102600	91945952	2570	2570	2570	2565	2222
631	20250305	102500	86235422	2560	2575	2575	2560	357
632	20250305	102400	85318057	2575	2575	2605	2565	4451
633	20250305	102300	73864467	2575	2600	2600	2575	8401
634	20250305	102200	52216822	2620	2620	2620	2620	1
635	20250305	102100	52214202	2605	2605	2605	2605	0
636	20250305	102000	52214202	2605	2610	2610	2605	549
637	20250305	101900	50782482	2610	2620	2620	2610	315
638	20250305	101800	49958247	2620	2620	2620	2620	51
639	20250305	101700	49824627	2615	2610	2615	2610	70
640	20250305	101600	49641827	2620	2620	2620	2620	0
641	20250305	101500	49641827	2620	2620	2620	2620	0
642	20250305	101400	49641827	2620	2620	2620	2620	0
643	20250305	101300	49641827	2620	2620	2620	2620	10
644	20250305	101200	49615627	2620	2620	2620	2620	0
645	20250305	101100	49615627	2620	2620	2620	2620	0
646	20250305	101000	49615627	2620	2620	2620	2620	0
647	20250305	100900	49615627	2620	2610	2620	2610	2
648	20250305	100800	49610397	2620	2620	2620	2620	0
649	20250305	100700	49610397	2620	2607	2625	2607	27
650	20250305	100600	49539785	2600	2595	2600	2595	501
651	20250305	100500	48237190	2625	2625	2625	2625	1
652	20250305	100400	48234565	2595	2595	2595	2595	0
653	20250305	100300	48234565	2595	2610	2610	2595	2184
654	20250305	100200	42554215	2610	2610	2610	2610	200
655	20250305	100100	42032215	2605	2605	2605	2605	0
656	20250305	100000	42032215	2605	2605	2605	2605	2
657	20250305	095900	42027005	2625	2625	2625	2625	0
658	20250305	095800	42027005	2625	2625	2625	2625	0
659	20250305	095700	42027005	2625	2625	2625	2625	2
660	20250305	095600	42021755	2605	2605	2605	2605	0
661	20250305	095500	42021755	2605	2605	2605	2605	0
662	20250305	095400	42021755	2605	2610	2610	2605	732
663	20250305	095300	40114890	2610	2625	2625	2610	250
664	20250305	095200	39462365	2625	2625	2625	2625	510
665	20250305	095100	38123615	2625	2625	2625	2625	17
666	20250305	095000	38078990	2630	2630	2630	2630	0
667	20250305	094900	38078990	2630	2630	2630	2630	0
668	20250305	094800	38078990	2630	2630	2630	2630	27
669	20250305	094700	38007980	2630	2630	2630	2630	1
670	20250305	094600	38005350	2630	2630	2630	2630	0
671	20250305	094500	38005350	2630	2630	2630	2630	4
672	20250305	094400	37994830	2620	2620	2620	2620	2
673	20250305	094300	37989590	2640	2640	2640	2640	0
674	20250305	094200	37989590	2640	2640	2640	2610	2847
675	20250305	094100	30541875	2640	2640	2640	2640	0
676	20250305	094000	30541875	2640	2640	2640	2640	0
677	20250305	093900	30541875	2640	2640	2640	2640	0
678	20250305	093800	30541875	2640	2640	2640	2640	0
679	20250305	093700	30541875	2640	2640	2640	2640	0
680	20250305	093600	30541875	2640	2640	2640	2640	29
681	20250305	093500	30465315	2640	2650	2650	2640	2932
682	20250305	093400	22697040	2650	2650	2650	2650	265
683	20250305	093300	21994790	2650	2660	2660	2650	2035
684	20250305	093200	16585045	2660	2660	2660	2660	93
685	20250305	093100	16337665	2665	2660	2665	2660	12
686	20250305	093000	16305690	2665	2660	2665	2660	24
687	20250305	092900	16241815	2660	2660	2660	2660	10
688	20250305	092800	16215215	2660	2660	2660	2660	53
689	20250305	092700	16074235	2660	2665	2665	2660	332
690	20250305	092600	15190845	2665	2665	2665	2665	12
691	20250305	092500	15158865	2665	2665	2670	2665	10
692	20250305	092400	15132205	2670	2670	2670	2665	84
693	20250305	092300	14907995	2670	2680	2680	2665	54
694	20250305	092200	14763815	2680	2680	2680	2680	10
695	20250305	092100	14737015	2680	2680	2680	2680	0
696	20250305	092000	14737015	2680	2675	2680	2670	205
697	20250305	091900	14189135	2680	2680	2680	2677	104
698	20250305	091800	13910517	2680	2680	2680	2680	0
699	20250305	091700	13910517	2680	2685	2685	2680	142
700	20250305	091600	13529452	2690	2690	2690	2690	91
701	20250305	091500	13284662	2690	2695	2695	2690	11
702	20250305	091400	13255067	2695	2695	2695	2695	53
703	20250305	091300	13112232	2695	2695	2695	2695	0
704	20250305	091200	13112232	2695	2700	2700	2695	50
705	20250305	091100	12977475	2700	2700	2700	2700	0
706	20250305	091000	12977475	2700	2700	2700	2700	99
707	20250305	090900	12710175	2705	2710	2710	2705	201
708	20250305	090800	12165970	2715	2730	2730	2715	221
709	20250305	090700	11565190	2730	2730	2730	2730	9
710	20250305	090600	11540620	2745	2745	2745	2745	535
711	20250305	090500	10072045	2700	2700	2700	2700	1
712	20250305	090400	10069345	2660	2650	2660	2650	91
713	20250305	090300	9827805	2650	2650	2650	2650	0
714	20250305	090200	9827805	2650	2650	2650	2650	1
715	20250305	090100	9825155	2615	2625	2625	2615	599
716	20250305	090000	8255570	2630	2630	2630	2630	3139