KissMeData/084990/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200200	192427098	2485	2485	2485	2485	2040
3	20250305	200100	192427098	2485	2485	2485	2485	0
4	20250305	200000	192427098	2485	2485	2485	2485	0
5	20250305	195900	192427098	2485	2485	2485	2485	0
6	20250305	195800	192427098	2485	2485	2485	2485	0
7	20250305	195700	192427098	2485	2485	2485	2485	0
8	20250305	195600	192427098	2485	2485	2485	2485	0
9	20250305	195500	192427098	2485	2485	2485	2485	0
10	20250305	195400	192427098	2485	2485	2485	2485	0
11	20250305	195300	192427098	2485	2485	2485	2485	0
12	20250305	195200	192427098	2485	2485	2485	2485	0
13	20250305	195100	192427098	2485	2485	2485	2485	0
14	20250305	195000	192427098	2485	2485	2485	2485	0
15	20250305	194900	192427098	2485	2485	2485	2485	0
16	20250305	194800	192427098	2485	2485	2485	2485	0
17	20250305	194700	192427098	2485	2485	2485	2485	0
18	20250305	194600	192427098	2485	2485	2485	2485	0
19	20250305	194500	192427098	2485	2485	2485	2485	0
20	20250305	194400	192427098	2485	2485	2485	2485	0
21	20250305	194300	192427098	2485	2485	2485	2485	0
22	20250305	194200	192427098	2485	2485	2485	2485	0
23	20250305	194100	192427098	2485	2485	2485	2485	0
24	20250305	194000	192427098	2485	2485	2485	2485	0
25	20250305	193900	192427098	2485	2485	2485	2485	0
26	20250305	193800	192427098	2485	2485	2485	2485	0
27	20250305	193700	192427098	2485	2485	2485	2485	0
28	20250305	193600	192427098	2485	2485	2485	2485	0
29	20250305	193500	192427098	2485	2485	2485	2485	0
30	20250305	193400	192427098	2485	2485	2485	2485	0
31	20250305	193300	192427098	2485	2485	2485	2485	0
32	20250305	193200	192427098	2485	2485	2485	2485	2040
33	20250305	193100	192427098	2485	2485	2485	2485	0
34	20250305	193000	192427098	2485	2485	2485	2485	0
35	20250305	192900	192427098	2485	2485	2485	2485	0
36	20250305	192800	192427098	2485	2485	2485	2485	0
37	20250305	192700	192427098	2485	2485	2485	2485	0
38	20250305	192600	192427098	2485	2485	2485	2485	0
39	20250305	192500	192427098	2485	2485	2485	2485	0
40	20250305	192400	192427098	2485	2485	2485	2485	0
41	20250305	192300	192427098	2485	2485	2485	2485	0
42	20250305	192200	192427098	2485	2485	2485	2485	0
43	20250305	192100	192427098	2485	2485	2485	2485	0
44	20250305	192000	192427098	2485	2485	2485	2485	0
45	20250305	191900	192427098	2485	2485	2485	2485	0
46	20250305	191800	192427098	2485	2485	2485	2485	0
47	20250305	191700	192427098	2485	2485	2485	2485	0
48	20250305	191600	192427098	2485	2485	2485	2485	0
49	20250305	191500	192427098	2485	2485	2485	2485	0
50	20250305	191400	192427098	2485	2485	2485	2485	0
51	20250305	191300	192427098	2485	2485	2485	2485	0
52	20250305	191200	192427098	2485	2485	2485	2485	0
53	20250305	191100	192427098	2485	2485	2485	2485	0
54	20250305	191000	192427098	2485	2485	2485	2485	0
55	20250305	190900	192427098	2485	2485	2485	2485	0
56	20250305	190800	192427098	2485	2485	2485	2485	0
57	20250305	190700	192427098	2485	2485	2485	2485	0
58	20250305	190600	192427098	2485	2485	2485	2485	0
59	20250305	190500	192427098	2485	2485	2485	2485	0
60	20250305	190400	192427098	2485	2485	2485	2485	0
61	20250305	190300	192427098	2485	2485	2485	2485	0
62	20250305	190200	192427098	2485	2485	2485	2485	2040
63	20250305	190100	192427098	2485	2485	2485	2485	0
64	20250305	190000	192427098	2485	2485	2485	2485	0
65	20250305	185900	192427098	2485	2485	2485	2485	0
66	20250305	185800	192427098	2485	2485	2485	2485	0
67	20250305	185700	192427098	2485	2485	2485	2485	0
68	20250305	185600	192427098	2485	2485	2485	2485	0
69	20250305	185500	192427098	2485	2485	2485	2485	0
70	20250305	185400	192427098	2485	2485	2485	2485	0
71	20250305	185300	192427098	2485	2485	2485	2485	0
72	20250305	185200	192427098	2485	2485	2485	2485	0
73	20250305	185100	192427098	2485	2485	2485	2485	0
74	20250305	185000	192427098	2485	2485	2485	2485	0
75	20250305	184900	192427098	2485	2485	2485	2485	0
76	20250305	184800	192427098	2485	2485	2485	2485	0
77	20250305	184700	192427098	2485	2485	2485	2485	0
78	20250305	184600	192427098	2485	2485	2485	2485	0
79	20250305	184500	192427098	2485	2485	2485	2485	0
80	20250305	184400	192427098	2485	2485	2485	2485	0
81	20250305	184300	192427098	2485	2485	2485	2485	0
82	20250305	184200	192427098	2485	2485	2485	2485	0
83	20250305	184100	192427098	2485	2485	2485	2485	0
84	20250305	184000	192427098	2485	2485	2485	2485	0
85	20250305	183900	192427098	2485	2485	2485	2485	0
86	20250305	183800	192427098	2485	2485	2485	2485	0
87	20250305	183700	192427098	2485	2485	2485	2485	0
88	20250305	183600	192427098	2485	2485	2485	2485	0
89	20250305	183500	192427098	2485	2485	2485	2485	0
90	20250305	183400	192427098	2485	2485	2485	2485	0
91	20250305	183300	192427098	2485	2485	2485	2485	0
92	20250305	183200	192427098	2485	2485	2485	2485	2040
93	20250305	183100	192427098	2485	2485	2485	2485	0
94	20250305	183000	192427098	2485	2485	2485	2485	0
95	20250305	182900	192427098	2485	2485	2485	2485	0
96	20250305	182800	192427098	2485	2485	2485	2485	0
97	20250305	182700	192427098	2485	2485	2485	2485	0
98	20250305	182600	192427098	2485	2485	2485	2485	0
99	20250305	182500	192427098	2485	2485	2485	2485	0
100	20250305	182400	192427098	2485	2485	2485	2485	0
101	20250305	182300	192427098	2485	2485	2485	2485	0
102	20250305	182200	192427098	2485	2485	2485	2485	0
103	20250305	182100	192427098	2485	2485	2485	2485	0
104	20250305	182000	192427098	2485	2485	2485	2485	0
105	20250305	181900	192427098	2485	2485	2485	2485	0
106	20250305	181800	192427098	2485	2485	2485	2485	0
107	20250305	181700	192427098	2485	2485	2485	2485	0
108	20250305	181600	192427098	2485	2485	2485	2485	0
109	20250305	181500	192427098	2485	2485	2485	2485	0
110	20250305	181400	192427098	2485	2485	2485	2485	0
111	20250305	181300	192427098	2485	2485	2485	2485	0
112	20250305	181200	192427098	2485	2485	2485	2485	0
113	20250305	181100	192427098	2485	2485	2485	2485	0
114	20250305	181000	192427098	2485	2485	2485	2485	0
115	20250305	180900	192427098	2485	2485	2485	2485	0
116	20250305	180800	192427098	2485	2485	2485	2485	0
117	20250305	180700	192427098	2485	2485	2485	2485	0
118	20250305	180600	192427098	2485	2485	2485	2485	0
119	20250305	180500	192427098	2485	2485	2485	2485	0
120	20250305	180400	192427098	2485	2485	2485	2485	0
121	20250305	180300	192427098	2485	2485	2485	2485	0
122	20250305	180200	192427098	2485	2485	2485	2485	2040
123	20250305	180100	192427098	2485	2485	2485	2485	0
124	20250305	180000	192427098	2485	2485	2485	2485	0
125	20250305	175900	192427098	2485	2485	2485	2485	0
126	20250305	175800	192427098	2485	2485	2485	2485	0
127	20250305	175700	192427098	2485	2485	2485	2485	0
128	20250305	175600	192427098	2485	2485	2485	2485	0
129	20250305	175500	192427098	2485	2485	2485	2485	0
130	20250305	175400	192427098	2485	2485	2485	2485	0
131	20250305	175300	192427098	2485	2485	2485	2485	0
132	20250305	175200	192427098	2485	2485	2485	2485	0
133	20250305	175100	192427098	2485	2485	2485	2485	0
134	20250305	175000	192427098	2485	2485	2485	2485	0
135	20250305	174900	192427098	2485	2485	2485	2485	0
136	20250305	174800	192427098	2485	2485	2485	2485	0
137	20250305	174700	192427098	2485	2485	2485	2485	0
138	20250305	174600	192427098	2485	2485	2485	2485	0
139	20250305	174500	192427098	2485	2485	2485	2485	0
140	20250305	174400	192427098	2485	2485	2485	2485	0
141	20250305	174300	192427098	2485	2485	2485	2485	0
142	20250305	174200	192427098	2485	2485	2485	2485	0
143	20250305	174100	192427098	2485	2485	2485	2485	0
144	20250305	174000	192427098	2485	2485	2485	2485	0
145	20250305	173900	192427098	2485	2485	2485	2485	0
146	20250305	173800	192427098	2485	2485	2485	2485	0
147	20250305	173700	192427098	2485	2485	2485	2485	0
148	20250305	173600	192427098	2485	2485	2485	2485	0
149	20250305	173500	192427098	2485	2485	2485	2485	0
150	20250305	173400	192427098	2485	2485	2485	2485	0
151	20250305	173300	192427098	2485	2485	2485	2485	0
152	20250305	173200	192427098	2485	2485	2485	2485	2040
153	20250305	173100	192427098	2485	2485	2485	2485	0
154	20250305	173000	192427098	2485	2485	2485	2485	0
155	20250305	172900	192427098	2485	2485	2485	2485	0
156	20250305	172800	192427098	2485	2485	2485	2485	0
157	20250305	172700	192427098	2485	2485	2485	2485	0
158	20250305	172600	192427098	2485	2485	2485	2485	0
159	20250305	172500	192427098	2485	2485	2485	2485	0
160	20250305	172400	192427098	2485	2485	2485	2485	0
161	20250305	172300	192427098	2485	2485	2485	2485	0
162	20250305	172200	192427098	2485	2485	2485	2485	0
163	20250305	172100	192427098	2485	2485	2485	2485	0
164	20250305	172000	192427098	2485	2485	2485	2485	0
165	20250305	171900	192427098	2485	2485	2485	2485	0
166	20250305	171800	192427098	2485	2485	2485	2485	0
167	20250305	171700	192427098	2485	2485	2485	2485	0
168	20250305	171600	192427098	2485	2485	2485	2485	0
169	20250305	171500	192427098	2485	2485	2485	2485	0
170	20250305	171400	192427098	2485	2485	2485	2485	0
171	20250305	171300	192427098	2485	2485	2485	2485	0
172	20250305	171200	192427098	2485	2485	2485	2485	0
173	20250305	171100	192427098	2485	2485	2485	2485	0
174	20250305	171000	192427098	2485	2485	2485	2485	0
175	20250305	170900	192427098	2485	2485	2485	2485	0
176	20250305	170800	192427098	2485	2485	2485	2485	0
177	20250305	170700	192427098	2485	2485	2485	2485	0
178	20250305	170600	192427098	2485	2485	2485	2485	0
179	20250305	170500	192427098	2485	2485	2485	2485	0
180	20250305	170400	192427098	2485	2485	2485	2485	0
181	20250305	170300	192427098	2485	2485	2485	2485	0
182	20250305	170200	192427098	2485	2485	2485	2485	2040
183	20250305	170100	192427098	2485	2485	2485	2485	0
184	20250305	170000	192427098	2485	2485	2485	2485	0
185	20250305	165900	192427098	2485	2485	2485	2485	0
186	20250305	165800	192427098	2485	2485	2485	2485	0
187	20250305	165700	192427098	2485	2485	2485	2485	0
188	20250305	165600	192427098	2485	2485	2485	2485	0
189	20250305	165500	192427098	2485	2485	2485	2485	0
190	20250305	165400	192427098	2485	2485	2485	2485	0
191	20250305	165300	192427098	2485	2485	2485	2485	0
192	20250305	165200	192427098	2485	2485	2485	2485	0
193	20250305	165100	192427098	2485	2485	2485	2485	0
194	20250305	165000	192427098	2485	2485	2485	2485	0
195	20250305	164900	192427098	2485	2485	2485	2485	0
196	20250305	164800	192427098	2485	2485	2485	2485	0
197	20250305	164700	192427098	2485	2485	2485	2485	0
198	20250305	164600	192427098	2485	2485	2485	2485	0
199	20250305	164500	192427098	2485	2485	2485	2485	0
200	20250305	164400	192427098	2485	2485	2485	2485	0
201	20250305	164300	192427098	2485	2485	2485	2485	0
202	20250305	164200	192427098	2485	2485	2485	2485	0
203	20250305	164100	192427098	2485	2485	2485	2485	0
204	20250305	164000	192427098	2485	2485	2485	2485	0
205	20250305	163900	192427098	2485	2485	2485	2485	0
206	20250305	163800	192427098	2485	2485	2485	2485	0
207	20250305	163700	192427098	2485	2485	2485	2485	0
208	20250305	163600	192427098	2485	2485	2485	2485	0
209	20250305	163500	192427098	2485	2485	2485	2485	0
210	20250305	163400	192427098	2485	2485	2485	2485	0
211	20250305	163300	192427098	2485	2485	2485	2485	0
212	20250305	163200	192427098	2485	2485	2485	2485	2040
213	20250305	163100	192427098	2485	2485	2485	2485	0
214	20250305	163000	192427098	2485	2485	2485	2485	0
215	20250305	162900	192427098	2485	2485	2485	2485	0
216	20250305	162800	192427098	2485	2485	2485	2485	0
217	20250305	162700	192427098	2485	2485	2485	2485	0
218	20250305	162600	192427098	2485	2485	2485	2485	0
219	20250305	162500	192427098	2485	2485	2485	2485	0
220	20250305	162400	192427098	2485	2485	2485	2485	0
221	20250305	162300	192427098	2485	2485	2485	2485	0
222	20250305	162200	192427098	2485	2485	2485	2485	0
223	20250305	162100	192427098	2485	2485	2485	2485	0
224	20250305	162000	192427098	2485	2485	2485	2485	0
225	20250305	161900	192427098	2485	2485	2485	2485	0
226	20250305	161800	192427098	2485	2485	2485	2485	0
227	20250305	161700	192427098	2485	2485	2485	2485	0
228	20250305	161600	192427098	2485	2485	2485	2485	0
229	20250305	161500	192427098	2485	2485	2485	2485	0
230	20250305	161400	192427098	2485	2485	2485	2485	0
231	20250305	161300	192427098	2485	2485	2485	2485	0
232	20250305	161200	192427098	2485	2485	2485	2485	0
233	20250305	161100	192427098	2485	2485	2485	2485	0
234	20250305	161000	192427098	2485	2485	2485	2485	0
235	20250305	160900	192427098	2485	2485	2485	2485	0
236	20250305	160800	192427098	2485	2485	2485	2485	0
237	20250305	160700	192427098	2485	2485	2485	2485	0
238	20250305	160600	192427098	2485	2485	2485	2485	0
239	20250305	160500	192427098	2485	2485	2485	2485	0
240	20250305	160400	192427098	2485	2485	2485	2485	0
241	20250305	160300	192427098	2485	2485	2485	2485	0
242	20250305	160200	192427098	2485	2485	2485	2485	2040
243	20250305	160100	192427098	2485	2485	2485	2485	0
244	20250305	160000	192427098	2485	2485	2485	2485	0
245	20250305	155900	192427098	2485	2485	2485	2485	0
246	20250305	155800	192427098	2485	2485	2485	2485	0
247	20250305	155700	192427098	2485	2485	2485	2485	0
248	20250305	155600	192427098	2485	2485	2485	2485	0
249	20250305	155500	192427098	2485	2485	2485	2485	0
250	20250305	155400	192427098	2485	2485	2485	2485	0
251	20250305	155300	192427098	2485	2485	2485	2485	0
252	20250305	155200	192427098	2485	2485	2485	2485	0
253	20250305	155100	192427098	2485	2485	2485	2485	0
254	20250305	155000	192427098	2485	2485	2485	2485	0
255	20250305	154900	192427098	2485	2485	2485	2485	0
256	20250305	154800	192427098	2485	2485	2485	2485	0
257	20250305	154700	192427098	2485	2485	2485	2485	0
258	20250305	154600	192427098	2485	2485	2485	2485	0
259	20250305	154500	192427098	2485	2485	2485	2485	0
260	20250305	154400	192427098	2485	2485	2485	2485	0
261	20250305	154300	192427098	2485	2485	2485	2485	0
262	20250305	154200	192427098	2485	2485	2485	2485	0
263	20250305	154100	192427098	2485	2485	2485	2485	0
264	20250305	154000	192427098	2485	2485	2485	2485	0
265	20250305	153900	192427098	2485	2485	2485	2485	0
266	20250305	153800	192427098	2485	2485	2485	2485	0
267	20250305	153700	192427098	2485	2485	2485	2485	0
268	20250305	153600	192427098	2485	2485	2485	2485	0
269	20250305	153500	192427098	2485	2485	2485	2485	0
270	20250305	153400	192427098	2485	2485	2485	2485	0
271	20250305	153300	192427098	2485	2485	2485	2485	0
272	20250305	153200	192427098	2485	2485	2485	2485	2040
273	20250305	153100	192427098	2485	2485	2485	2485	0
274	20250305	153000	192427098	2485	2485	2485	2485	2040
275	20250305	152900	187357698	2470	2470	2470	2470	0
276	20250305	152800	187357698	2470	2470	2470	2470	0
277	20250305	152700	187357698	2470	2470	2470	2470	0
278	20250305	152600	187357698	2470	2470	2470	2470	0
279	20250305	152500	187357698	2470	2470	2470	2470	0
280	20250305	152400	187357698	2470	2470	2470	2470	0
281	20250305	152300	187357698	2470	2470	2470	2470	0
282	20250305	152200	187357698	2470	2470	2470	2470	0
283	20250305	152100	187357698	2470	2470	2470	2470	0
284	20250305	152000	187357698	2470	2470	2470	2470	0
285	20250305	151900	187357698	2470	2460	2470	2455	446
286	20250305	151800	186262288	2455	2455	2455	2455	0
287	20250305	151700	186262288	2455	2455	2455	2455	0
288	20250305	151600	186262288	2455	2470	2470	2455	213
289	20250305	151500	185739358	2455	2465	2465	2455	1569
290	20250305	151400	181876468	2470	2470	2470	2470	0
291	20250305	151300	181876468	2470	2470	2470	2470	0
292	20250305	151200	181876468	2470	2470	2470	2470	38
293	20250305	151100	181782608	2470	2470	2470	2470	0
294	20250305	151000	181782608	2470	2475	2475	2465	129
295	20250305	150900	181464603	2470	2470	2470	2470	8
296	20250305	150800	181444843	2470	2470	2470	2460	122
297	20250305	150700	181144633	2470	2470	2470	2470	1
298	20250305	150600	181142163	2470	2470	2470	2470	0
299	20250305	150500	181142163	2470	2470	2470	2470	50
300	20250305	150400	181018663	2470	2470	2470	2470	41
301	20250305	150300	180917393	2475	2475	2475	2475	0
302	20250305	150200	180917393	2475	2460	2475	2460	30
303	20250305	150100	180843313	2460	2465	2465	2460	274
304	20250305	150000	180168063	2475	2475	2475	2475	260
305	20250305	145900	179524563	2475	2475	2475	2475	2
306	20250305	145800	179519613	2475	2475	2475	2475	5
307	20250305	145700	179507238	2475	2475	2475	2475	0
308	20250305	145600	179507238	2475	2475	2475	2475	0
309	20250305	145500	179507238	2475	2475	2475	2475	1
310	20250305	145400	179504763	2475	2475	2475	2475	0
311	20250305	145300	179504763	2475	2475	2475	2475	0
312	20250305	145200	179504763	2475	2475	2475	2475	14
313	20250305	145100	179470113	2465	2475	2475	2465	844
314	20250305	145000	177384518	2480	2480	2480	2480	50
315	20250305	144900	177260518	2475	2475	2475	2475	0
316	20250305	144800	177260518	2475	2480	2480	2475	188
317	20250305	144700	176795033	2485	2485	2485	2485	0
318	20250305	144600	176795033	2485	2485	2485	2485	0
319	20250305	144500	176795033	2485	2480	2485	2480	51
320	20250305	144400	176668548	2485	2485	2485	2485	0
321	20250305	144300	176668548	2485	2485	2485	2485	5
322	20250305	144200	176656123	2485	2485	2485	2485	10
323	20250305	144100	176631273	2485	2485	2485	2485	0
324	20250305	144000	176631273	2485	2485	2485	2485	0
325	20250305	143900	176631273	2485	2485	2485	2485	0
326	20250305	143800	176631273	2485	2485	2485	2485	0
327	20250305	143700	176631273	2485	2485	2485	2485	0
328	20250305	143600	176631273	2485	2485	2485	2485	0
329	20250305	143500	176631273	2485	2485	2485	2485	2
330	20250305	143400	176626303	2485	2485	2485	2485	1
331	20250305	143300	176623818	2485	2485	2485	2485	0
332	20250305	143200	176623818	2485	2485	2485	2485	0
333	20250305	143100	176623818	2485	2485	2485	2485	0
334	20250305	143000	176623818	2485	2485	2485	2485	0
335	20250305	142900	176623818	2485	2485	2485	2485	32
336	20250305	142800	176544298	2485	2485	2485	2485	0
337	20250305	142700	176544298	2485	2485	2485	2485	0
338	20250305	142600	176544298	2485	2485	2485	2485	0
339	20250305	142500	176544298	2485	2485	2485	2485	20
340	20250305	142400	176494598	2485	2485	2485	2485	2
341	20250305	142300	176489628	2485	2485	2485	2485	5
342	20250305	142200	176477203	2485	2485	2485	2485	0
343	20250305	142100	176477203	2485	2485	2485	2485	0
344	20250305	142000	176477203	2485	2485	2485	2485	0
345	20250305	141900	176477203	2485	2485	2485	2485	0
346	20250305	141800	176477203	2485	2485	2485	2485	0
347	20250305	141700	176477203	2485	2485	2485	2485	0
348	20250305	141600	176477203	2485	2485	2485	2485	0
349	20250305	141500	176477203	2485	2485	2485	2485	0
350	20250305	141400	176477203	2485	2485	2485	2485	1
351	20250305	141300	176474718	2485	2485	2485	2485	0
352	20250305	141200	176474718	2485	2485	2485	2485	0
353	20250305	141100	176474718	2485	2485	2485	2485	0
354	20250305	141000	176474718	2485	2485	2485	2485	5
355	20250305	140900	176462293	2485	2485	2485	2480	9
356	20250305	140800	176439948	2485	2485	2485	2485	13
357	20250305	140700	176407643	2485	2485	2485	2485	0
358	20250305	140600	176407643	2485	2475	2485	2475	110
359	20250305	140500	176135323	2475	2475	2475	2475	7
360	20250305	140400	176117998	2475	2475	2475	2475	1
361	20250305	140300	176115523	2475	2475	2475	2475	0
362	20250305	140200	176115523	2475	2475	2475	2475	0
363	20250305	140100	176115523	2475	2475	2475	2475	0
364	20250305	140000	176115523	2475	2475	2475	2475	0
365	20250305	135900	176115523	2475	2475	2475	2475	27
366	20250305	135800	176048698	2470	2470	2470	2470	12
367	20250305	135700	176019058	2470	2470	2470	2470	0
368	20250305	135600	176019058	2470	2470	2470	2470	0
369	20250305	135500	176019058	2470	2475	2475	2470	241
370	20250305	135400	175423758	2475	2475	2475	2475	0
371	20250305	135300	175423758	2475	2475	2475	2475	0
372	20250305	135200	175423758	2475	2475	2475	2475	5
373	20250305	135100	175411383	2475	2475	2475	2475	6
374	20250305	135000	175396533	2475	2475	2475	2475	3
375	20250305	134900	175389108	2475	2475	2475	2475	0
376	20250305	134800	175389108	2475	2475	2475	2475	0
377	20250305	134700	175389108	2475	2475	2475	2475	6
378	20250305	134600	175374258	2475	2475	2475	2475	7
379	20250305	134500	175356933	2475	2475	2475	2475	0
380	20250305	134400	175356933	2475	2475	2475	2475	0
381	20250305	134300	175356933	2475	2475	2475	2475	0
382	20250305	134200	175356933	2475	2475	2475	2475	0
383	20250305	134100	175356933	2475	2475	2475	2475	12
384	20250305	134000	175327233	2470	2470	2470	2470	270
385	20250305	133900	174660333	2480	2480	2480	2480	0
386	20250305	133800	174660333	2480	2480	2480	2480	0
387	20250305	133700	174660333	2480	2480	2480	2480	0
388	20250305	133600	174660333	2480	2480	2480	2480	32
389	20250305	133500	174580973	2480	2475	2480	2475	110
390	20250305	133400	174308213	2485	2485	2485	2485	0
391	20250305	133300	174308213	2485	2485	2485	2485	0
392	20250305	133200	174308213	2485	2485	2485	2485	0
393	20250305	133100	174308213	2485	2485	2485	2485	0
394	20250305	133000	174308213	2485	2485	2485	2485	0
395	20250305	132900	174308213	2485	2485	2485	2485	0
396	20250305	132800	174308213	2485	2485	2485	2485	0
397	20250305	132700	174308213	2485	2485	2485	2485	1
398	20250305	132600	174305728	2465	2465	2465	2465	0
399	20250305	132500	174305728	2465	2465	2465	2460	988
400	20250305	132400	171870918	2465	2470	2470	2465	42
401	20250305	132300	171767323	2470	2470	2470	2470	0
402	20250305	132200	171767323	2470	2470	2470	2470	0
403	20250305	132100	171767323	2470	2470	2470	2470	20
404	20250305	132000	171717923	2470	2475	2475	2465	98
405	20250305	131900	171475518	2475	2475	2475	2475	0
406	20250305	131800	171475518	2475	2475	2475	2475	0
407	20250305	131700	171475518	2475	2475	2475	2475	0
408	20250305	131600	171475518	2475	2475	2475	2475	0
409	20250305	131500	171475518	2475	2475	2475	2475	50
410	20250305	131400	171351768	2475	2475	2475	2475	0
411	20250305	131300	171351768	2475	2475	2475	2475	0
412	20250305	131200	171351768	2475	2475	2475	2475	0
413	20250305	131100	171351768	2475	2475	2475	2475	0
414	20250305	131000	171351768	2475	2465	2475	2465	26
415	20250305	130900	171287648	2470	2470	2470	2470	13
416	20250305	130800	171255538	2470	2470	2470	2470	0
417	20250305	130700	171255538	2470	2470	2470	2470	0
418	20250305	130600	171255538	2470	2470	2470	2470	0
419	20250305	130500	171255538	2470	2470	2470	2470	0
420	20250305	130400	171255538	2470	2470	2470	2470	0
421	20250305	130300	171255538	2470	2470	2470	2470	0
422	20250305	130200	171255538	2470	2470	2470	2470	0
423	20250305	130100	171255538	2470	2470	2470	2470	0
424	20250305	130000	171255538	2470	2470	2470	2470	0
425	20250305	125900	171255538	2470	2470	2470	2470	0
426	20250305	125800	171255538	2470	2470	2470	2470	20
427	20250305	125700	171206138	2465	2465	2465	2465	1
428	20250305	125600	171203673	2460	2460	2460	2460	0
429	20250305	125500	171203673	2460	2465	2465	2460	75
430	20250305	125400	171019168	2465	2465	2465	2465	0
431	20250305	125300	171019168	2465	2465	2465	2465	0
432	20250305	125200	171019168	2465	2465	2465	2465	0
433	20250305	125100	171019168	2465	2465	2465	2465	0
434	20250305	125000	171019168	2465	2465	2465	2465	26
435	20250305	124900	170955078	2465	2460	2465	2460	474
436	20250305	124800	169787293	2465	2465	2465	2465	0
437	20250305	124700	169787293	2465	2465	2465	2465	0
438	20250305	124600	169787293	2465	2465	2465	2465	0
439	20250305	124500	169787293	2465	2465	2465	2465	0
440	20250305	124400	169787293	2465	2465	2465	2465	0
441	20250305	124300	169787293	2465	2455	2465	2455	1631
442	20250305	124200	165783093	2455	2455	2455	2455	1
443	20250305	124100	165780638	2450	2450	2450	2450	0
444	20250305	124000	165780638	2450	2450	2450	2450	1192
445	20250305	123900	162860238	2455	2460	2460	2455	2428
446	20250305	123800	156892533	2465	2465	2465	2465	100
447	20250305	123700	156646033	2465	2465	2465	2465	0
448	20250305	123600	156646033	2465	2465	2465	2465	0
449	20250305	123500	156646033	2465	2465	2465	2465	0
450	20250305	123400	156646033	2465	2465	2465	2465	0
451	20250305	123300	156646033	2465	2465	2465	2465	1
452	20250305	123200	156643568	2460	2460	2460	2460	0
453	20250305	123100	156643568	2460	2460	2460	2460	10
454	20250305	123000	156618968	2460	2465	2465	2460	11
455	20250305	122900	156591903	2465	2465	2465	2465	0
456	20250305	122800	156591903	2465	2465	2465	2465	305
457	20250305	122700	155840078	2465	2465	2465	2465	0
458	20250305	122600	155840078	2465	2465	2465	2465	0
459	20250305	122500	155840078	2465	2465	2465	2465	0
460	20250305	122400	155840078	2465	2465	2465	2465	8
461	20250305	122300	155820358	2460	2460	2460	2460	0
462	20250305	122200	155820358	2460	2460	2460	2460	0
463	20250305	122100	155820358	2460	2460	2460	2460	124
464	20250305	122000	155515318	2465	2465	2465	2465	0
465	20250305	121900	155515318	2465	2465	2465	2465	12
466	20250305	121800	155485738	2460	2460	2460	2460	0
467	20250305	121700	155485738	2460	2460	2460	2460	0
468	20250305	121600	155485738	2460	2460	2460	2460	0
469	20250305	121500	155485738	2460	2465	2465	2460	2059
470	20250305	121400	150420303	2465	2465	2465	2465	10
471	20250305	121300	150395653	2460	2465	2465	2460	146
472	20250305	121200	150036413	2465	2465	2465	2465	146
473	20250305	121100	149676523	2460	2465	2465	2460	136
474	20250305	121000	149341738	2465	2465	2465	2465	0
475	20250305	120900	149341738	2465	2465	2465	2465	0
476	20250305	120800	149341738	2465	2465	2465	2465	0
477	20250305	120700	149341738	2465	2465	2465	2465	5
478	20250305	120600	149329413	2460	2460	2460	2460	655
479	20250305	120500	147718113	2460	2460	2460	2460	0
480	20250305	120400	147718113	2460	2460	2460	2460	0
481	20250305	120300	147718113	2460	2460	2460	2460	0
482	20250305	120200	147718113	2460	2460	2460	2460	0
483	20250305	120100	147718113	2460	2460	2460	2460	0
484	20250305	120000	147718113	2460	2460	2460	2460	0
485	20250305	115900	147718113	2460	2460	2460	2460	0
486	20250305	115800	147718113	2460	2460	2460	2460	958
487	20250305	115700	145361433	2465	2465	2465	2465	0
488	20250305	115600	145361433	2465	2465	2465	2465	10
489	20250305	115500	145336783	2460	2465	2465	2460	1583
490	20250305	115400	141442523	2475	2475	2475	2475	0
491	20250305	115300	141442523	2475	2475	2475	2475	0
492	20250305	115200	141442523	2475	2475	2475	2475	0
493	20250305	115100	141442523	2475	2475	2475	2475	0
494	20250305	115000	141442523	2475	2475	2475	2475	0
495	20250305	114900	141442523	2475	2475	2475	2475	0
496	20250305	114800	141442523	2475	2475	2475	2475	0
497	20250305	114700	141442523	2475	2475	2475	2475	0
498	20250305	114600	141442523	2475	2475	2475	2475	0
499	20250305	114500	141442523	2475	2475	2475	2475	0
500	20250305	114400	141442523	2475	2475	2475	2475	57
501	20250305	114300	141301448	2475	2475	2475	2475	1
502	20250305	114200	141298973	2470	2470	2470	2470	0
503	20250305	114100	141298973	2470	2470	2470	2470	0
504	20250305	114000	141298973	2470	2470	2470	2470	0
505	20250305	113900	141298973	2470	2470	2470	2470	0
506	20250305	113800	141298973	2470	2470	2470	2470	0
507	20250305	113700	141298973	2470	2470	2470	2470	0
508	20250305	113600	141298973	2470	2470	2470	2470	0
509	20250305	113500	141298973	2470	2470	2470	2470	0
510	20250305	113400	141298973	2470	2470	2470	2470	0
511	20250305	113300	141298973	2470	2470	2470	2470	59
512	20250305	113200	141153243	2460	2460	2460	2460	0
513	20250305	113100	141153243	2460	2460	2460	2460	200
514	20250305	113000	140661243	2460	2460	2460	2460	0
515	20250305	112900	140661243	2460	2460	2460	2460	0
516	20250305	112800	140661243	2460	2460	2460	2460	3
517	20250305	112700	140653863	2455	2455	2455	2455	0
518	20250305	112600	140653863	2455	2455	2455	2455	0
519	20250305	112500	140653863	2455	2460	2460	2455	3434
520	20250305	112400	132222878	2460	2460	2460	2460	566
521	20250305	112300	130830518	2465	2465	2465	2465	0
522	20250305	112200	130830518	2465	2465	2465	2465	0
523	20250305	112100	130830518	2465	2465	2465	2465	1075
524	20250305	112000	128180643	2465	2465	2465	2465	739
525	20250305	111900	126359008	2470	2470	2470	2470	0
526	20250305	111800	126359008	2470	2470	2470	2470	810
527	20250305	111700	124358308	2470	2470	2470	2470	179
528	20250305	111600	123916178	2475	2475	2475	2475	1
529	20250305	111500	123913703	2480	2470	2480	2460	1813
530	20250305	111400	119444178	2465	2480	2480	2465	1800
531	20250305	111300	115001883	2480	2480	2480	2480	4
532	20250305	111200	114991963	2480	2480	2480	2480	4
533	20250305	111100	114982043	2480	2480	2480	2480	1
534	20250305	111000	114979563	2480	2470	2480	2470	76
535	20250305	110900	114791463	2480	2470	2480	2465	3418
536	20250305	110800	106349123	2470	2470	2470	2470	51
537	20250305	110700	106223153	2470	2470	2470	2470	2
538	20250305	110600	106218213	2470	2470	2470	2470	2
539	20250305	110500	106213273	2470	2475	2475	2470	5
540	20250305	110400	106200908	2475	2475	2475	2475	0
541	20250305	110300	106200908	2475	2475	2475	2475	0
542	20250305	110200	106200908	2475	2475	2475	2475	0
543	20250305	110100	106200908	2475	2475	2475	2475	0
544	20250305	110000	106200908	2475	2475	2475	2475	0
545	20250305	105900	106200908	2475	2475	2475	2475	2
546	20250305	105800	106195958	2475	2475	2475	2475	2
547	20250305	105700	106191008	2465	2465	2465	2465	0
548	20250305	105600	106191008	2465	2465	2465	2465	0
549	20250305	105500	106191008	2465	2465	2465	2465	0
550	20250305	105400	106191008	2465	2465	2465	2465	122
551	20250305	105300	105890278	2465	2465	2465	2465	260
552	20250305	105200	105249378	2470	2470	2470	2470	100
553	20250305	105100	105002378	2480	2480	2480	2480	0
554	20250305	105000	105002378	2480	2480	2480	2480	0
555	20250305	104900	105002378	2480	2480	2480	2480	0
556	20250305	104800	105002378	2480	2480	2480	2480	0
557	20250305	104700	105002378	2480	2480	2480	2480	0
558	20250305	104600	105002378	2480	2480	2480	2480	0
559	20250305	104500	105002378	2480	2480	2480	2480	0
560	20250305	104400	105002378	2480	2480	2480	2480	5
561	20250305	104300	104989978	2480	2480	2480	2480	0
562	20250305	104200	104989978	2480	2480	2480	2480	59
563	20250305	104100	104843658	2480	2480	2480	2480	0
564	20250305	104000	104843658	2480	2490	2490	2480	28
565	20250305	103900	104774083	2490	2500	2500	2490	2247
566	20250305	103800	99159038	2505	2505	2505	2505	0
567	20250305	103700	99159038	2505	2505	2505	2505	0
568	20250305	103600	99159038	2505	2505	2505	2505	0
569	20250305	103500	99159038	2505	2505	2505	2505	0
570	20250305	103400	99159038	2505	2505	2505	2505	0
571	20250305	103300	99159038	2505	2505	2505	2505	1
572	20250305	103200	99156533	2490	2490	2490	2490	0
573	20250305	103100	99156533	2490	2495	2495	2490	4
574	20250305	103000	99146563	2495	2500	2500	2495	1361
575	20250305	102900	95748078	2500	2505	2510	2500	1034
576	20250305	102800	93161313	2500	2500	2500	2500	0
577	20250305	102700	93161313	2500	2500	2500	2500	888
578	20250305	102600	90941313	2505	2505	2505	2505	0
579	20250305	102500	90941313	2505	2480	2505	2480	4
580	20250305	102400	90931343	2465	2465	2465	2465	0
581	20250305	102300	90931343	2465	2495	2495	2465	1107
582	20250305	102200	88195303	2525	2525	2525	2525	1
583	20250305	102100	88192778	2530	2510	2530	2510	60
584	20250305	102000	88041978	2525	2515	2525	2515	178
585	20250305	101900	87592803	2515	2515	2515	2515	0
586	20250305	101800	87592803	2515	2510	2515	2495	2005
587	20250305	101700	82579648	2515	2505	2535	2505	457
588	20250305	101600	81428678	2500	2500	2500	2500	714
589	20250305	101500	79643678	2485	2485	2485	2485	984
590	20250305	101400	77198438	2480	2480	2480	2480	0
591	20250305	101300	77198438	2480	2480	2480	2480	0
592	20250305	101200	77198438	2480	2480	2480	2480	0
593	20250305	101100	77198438	2480	2480	2480	2480	0
594	20250305	101000	77198438	2480	2480	2480	2480	0
595	20250305	100900	77198438	2480	2480	2480	2480	0
596	20250305	100800	77198438	2480	2480	2480	2480	1
597	20250305	100700	77195958	2475	2475	2475	2475	896
598	20250305	100600	74978358	2475	2475	2475	2475	0
599	20250305	100500	74978358	2475	2472	2475	2472	30
600	20250305	100400	74904183	2472	2472	2472	2472	3
601	20250305	100300	74896767	2475	2477	2477	2475	11
602	20250305	100200	74869522	2477	2485	2485	2475	13
603	20250305	100100	74837245	2500	2500	2500	2480	8117
604	20250305	100000	54601265	2500	2500	2500	2500	650
605	20250305	095900	52976265	2500	2500	2500	2500	218
606	20250305	095800	52431265	2500	2500	2500	2500	0
607	20250305	095700	52431265	2500	2480	2500	2480	44
608	20250305	095600	52321945	2500	2500	2500	2500	135
609	20250305	095500	51984445	2500	2500	2500	2500	10
610	20250305	095400	51959445	2500	2500	2500	2500	20
611	20250305	095300	51909445	2490	2490	2490	2490	0
612	20250305	095200	51909445	2490	2490	2490	2490	0
613	20250305	095100	51909445	2490	2495	2495	2490	348
614	20250305	095000	51041230	2495	2495	2495	2495	280
615	20250305	094900	50342630	2495	2495	2495	2495	1
616	20250305	094800	50340135	2475	2475	2475	2475	0
617	20250305	094700	50340135	2475	2480	2480	2470	448
618	20250305	094600	49231455	2480	2480	2480	2480	12
619	20250305	094500	49201695	2480	2475	2480	2475	1180
620	20250305	094400	46281150	2480	2480	2480	2480	61
621	20250305	094300	46129870	2480	2480	2480	2480	0
622	20250305	094200	46129870	2480	2480	2480	2480	54
623	20250305	094100	45995950	2480	2480	2480	2480	0
624	20250305	094000	45995950	2480	2480	2480	2480	0
625	20250305	093900	45995950	2480	2480	2480	2480	107
626	20250305	093800	45730590	2480	2480	2480	2480	0
627	20250305	093700	45730590	2480	2490	2490	2480	1065
628	20250305	093600	43084520	2495	2495	2495	2495	5
629	20250305	093500	43072045	2495	2495	2495	2495	1000
630	20250305	093400	40577045	2495	2495	2495	2495	6
631	20250305	093300	40562075	2485	2485	2485	2485	1
632	20250305	093200	40559590	2495	2490	2495	2490	11
633	20250305	093100	40532165	2485	2485	2485	2485	4
634	20250305	093000	40522225	2480	2480	2480	2480	1
635	20250305	092900	40519745	2480	2480	2480	2480	4
636	20250305	092800	40509825	2475	2475	2475	2475	0
637	20250305	092700	40509825	2475	2475	2475	2475	208
638	20250305	092600	39995025	2475	2475	2475	2475	0
639	20250305	092500	39995025	2475	2475	2475	2475	0
640	20250305	092400	39995025	2475	2475	2475	2475	0
641	20250305	092300	39995025	2475	2475	2475	2475	0
642	20250305	092200	39995025	2475	2475	2475	2475	1
643	20250305	092100	39992550	2475	2475	2475	2475	206
644	20250305	092000	39482700	2475	2470	2475	2470	5
645	20250305	091900	39470330	2465	2480	2480	2465	238
646	20250305	091800	38880105	2470	2470	2470	2470	68
647	20250305	091700	38712145	2470	2470	2470	2470	4
648	20250305	091600	38702265	2465	2475	2475	2465	195
649	20250305	091500	38220590	2475	2475	2475	2475	44
650	20250305	091400	38111690	2480	2480	2480	2480	3
651	20250305	091300	38104250	2480	2480	2485	2480	20
652	20250305	091200	38054645	2485	2475	2485	2475	942
653	20250305	091100	35723080	2475	2475	2475	2475	0
654	20250305	091000	35723080	2475	2465	2475	2465	10
655	20250305	090900	35698340	2475	2470	2475	2460	33
656	20250305	090800	35616905	2465	2465	2465	2455	1620
657	20250305	090700	31629305	2465	2450	2465	2450	1028
658	20250305	090600	29100175	2450	2475	2475	2450	6403
659	20250305	090500	13408805	2470	2475	2475	2465	735
660	20250305	090400	11593415	2470	2480	2480	2470	1623
661	20250305	090300	7572470	2485	2500	2510	2485	1763
662	20250305	090200	3184290	2500	2500	2500	2500	0
663	20250305	090100	3184290	2500	2490	2500	2490	195
664	20250305	090000	2698485	2485	2480	2485	2480	1088