KissMeData/094840/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201100	220382265	6660	6660	6660	6660	1371
3	20250305	201000	220382265	6660	6660	6660	6660	0
4	20250305	200900	220382265	6660	6660	6660	6660	0
5	20250305	200800	220382265	6660	6660	6660	6660	0
6	20250305	200700	220382265	6660	6660	6660	6660	0
7	20250305	200600	220382265	6660	6660	6660	6660	0
8	20250305	200500	220382265	6660	6660	6660	6660	0
9	20250305	200400	220382265	6660	6660	6660	6660	0
10	20250305	200300	220382265	6660	6660	6660	6660	0
11	20250305	200200	220382265	6660	6660	6660	6660	0
12	20250305	200100	220382265	6660	6660	6660	6660	0
13	20250305	200000	220382265	6660	6660	6660	6660	0
14	20250305	195900	220382265	6660	6660	6660	6660	0
15	20250305	195800	220382265	6660	6660	6660	6660	0
16	20250305	195700	220382265	6660	6660	6660	6660	0
17	20250305	195600	220382265	6660	6660	6660	6660	0
18	20250305	195500	220382265	6660	6660	6660	6660	0
19	20250305	195400	220382265	6660	6660	6660	6660	0
20	20250305	195300	220382265	6660	6660	6660	6660	0
21	20250305	195200	220382265	6660	6660	6660	6660	0
22	20250305	195100	220382265	6660	6660	6660	6660	0
23	20250305	195000	220382265	6660	6660	6660	6660	0
24	20250305	194900	220382265	6660	6660	6660	6660	0
25	20250305	194800	220382265	6660	6660	6660	6660	0
26	20250305	194700	220382265	6660	6660	6660	6660	0
27	20250305	194600	220382265	6660	6660	6660	6660	0
28	20250305	194500	220382265	6660	6660	6660	6660	0
29	20250305	194400	220382265	6660	6660	6660	6660	0
30	20250305	194300	220382265	6660	6660	6660	6660	0
31	20250305	194200	220382265	6660	6660	6660	6660	0
32	20250305	194100	220382265	6660	6660	6660	6660	1371
33	20250305	194000	220382265	6660	6660	6660	6660	0
34	20250305	193900	220382265	6660	6660	6660	6660	0
35	20250305	193800	220382265	6660	6660	6660	6660	0
36	20250305	193700	220382265	6660	6660	6660	6660	0
37	20250305	193600	220382265	6660	6660	6660	6660	0
38	20250305	193500	220382265	6660	6660	6660	6660	0
39	20250305	193400	220382265	6660	6660	6660	6660	0
40	20250305	193300	220382265	6660	6660	6660	6660	0
41	20250305	193200	220382265	6660	6660	6660	6660	0
42	20250305	193100	220382265	6660	6660	6660	6660	0
43	20250305	193000	220382265	6660	6660	6660	6660	0
44	20250305	192900	220382265	6660	6660	6660	6660	0
45	20250305	192800	220382265	6660	6660	6660	6660	0
46	20250305	192700	220382265	6660	6660	6660	6660	0
47	20250305	192600	220382265	6660	6660	6660	6660	0
48	20250305	192500	220382265	6660	6660	6660	6660	0
49	20250305	192400	220382265	6660	6660	6660	6660	0
50	20250305	192300	220382265	6660	6660	6660	6660	0
51	20250305	192200	220382265	6660	6660	6660	6660	0
52	20250305	192100	220382265	6660	6660	6660	6660	0
53	20250305	192000	220382265	6660	6660	6660	6660	0
54	20250305	191900	220382265	6660	6660	6660	6660	0
55	20250305	191800	220382265	6660	6660	6660	6660	0
56	20250305	191700	220382265	6660	6660	6660	6660	0
57	20250305	191600	220382265	6660	6660	6660	6660	0
58	20250305	191500	220382265	6660	6660	6660	6660	0
59	20250305	191400	220382265	6660	6660	6660	6660	0
60	20250305	191300	220382265	6660	6660	6660	6660	0
61	20250305	191200	220382265	6660	6660	6660	6660	0
62	20250305	191100	220382265	6660	6660	6660	6660	1371
63	20250305	191000	220382265	6660	6660	6660	6660	0
64	20250305	190900	220382265	6660	6660	6660	6660	0
65	20250305	190800	220382265	6660	6660	6660	6660	0
66	20250305	190700	220382265	6660	6660	6660	6660	0
67	20250305	190600	220382265	6660	6660	6660	6660	0
68	20250305	190500	220382265	6660	6660	6660	6660	0
69	20250305	190400	220382265	6660	6660	6660	6660	0
70	20250305	190300	220382265	6660	6660	6660	6660	0
71	20250305	190200	220382265	6660	6660	6660	6660	0
72	20250305	190100	220382265	6660	6660	6660	6660	0
73	20250305	190000	220382265	6660	6660	6660	6660	0
74	20250305	185900	220382265	6660	6660	6660	6660	0
75	20250305	185800	220382265	6660	6660	6660	6660	0
76	20250305	185700	220382265	6660	6660	6660	6660	0
77	20250305	185600	220382265	6660	6660	6660	6660	0
78	20250305	185500	220382265	6660	6660	6660	6660	0
79	20250305	185400	220382265	6660	6660	6660	6660	0
80	20250305	185300	220382265	6660	6660	6660	6660	0
81	20250305	185200	220382265	6660	6660	6660	6660	0
82	20250305	185100	220382265	6660	6660	6660	6660	0
83	20250305	185000	220382265	6660	6660	6660	6660	0
84	20250305	184900	220382265	6660	6660	6660	6660	0
85	20250305	184800	220382265	6660	6660	6660	6660	0
86	20250305	184700	220382265	6660	6660	6660	6660	0
87	20250305	184600	220382265	6660	6660	6660	6660	0
88	20250305	184500	220382265	6660	6660	6660	6660	0
89	20250305	184400	220382265	6660	6660	6660	6660	0
90	20250305	184300	220382265	6660	6660	6660	6660	0
91	20250305	184200	220382265	6660	6660	6660	6660	0
92	20250305	184100	220382265	6660	6660	6660	6660	1371
93	20250305	184000	220382265	6660	6660	6660	6660	0
94	20250305	183900	220382265	6660	6660	6660	6660	0
95	20250305	183800	220382265	6660	6660	6660	6660	0
96	20250305	183700	220382265	6660	6660	6660	6660	0
97	20250305	183600	220382265	6660	6660	6660	6660	0
98	20250305	183500	220382265	6660	6660	6660	6660	0
99	20250305	183400	220382265	6660	6660	6660	6660	0
100	20250305	183300	220382265	6660	6660	6660	6660	0
101	20250305	183200	220382265	6660	6660	6660	6660	0
102	20250305	183100	220382265	6660	6660	6660	6660	0
103	20250305	183000	220382265	6660	6660	6660	6660	0
104	20250305	182900	220382265	6660	6660	6660	6660	0
105	20250305	182800	220382265	6660	6660	6660	6660	0
106	20250305	182700	220382265	6660	6660	6660	6660	0
107	20250305	182600	220382265	6660	6660	6660	6660	0
108	20250305	182500	220382265	6660	6660	6660	6660	0
109	20250305	182400	220382265	6660	6660	6660	6660	0
110	20250305	182300	220382265	6660	6660	6660	6660	0
111	20250305	182200	220382265	6660	6660	6660	6660	0
112	20250305	182100	220382265	6660	6660	6660	6660	0
113	20250305	182000	220382265	6660	6660	6660	6660	0
114	20250305	181900	220382265	6660	6660	6660	6660	0
115	20250305	181800	220382265	6660	6660	6660	6660	0
116	20250305	181700	220382265	6660	6660	6660	6660	0
117	20250305	181600	220382265	6660	6660	6660	6660	0
118	20250305	181500	220382265	6660	6660	6660	6660	0
119	20250305	181400	220382265	6660	6660	6660	6660	0
120	20250305	181300	220382265	6660	6660	6660	6660	0
121	20250305	181200	220382265	6660	6660	6660	6660	0
122	20250305	181100	220382265	6660	6660	6660	6660	1371
123	20250305	181000	220382265	6660	6660	6660	6660	0
124	20250305	180900	220382265	6660	6660	6660	6660	0
125	20250305	180800	220382265	6660	6660	6660	6660	0
126	20250305	180700	220382265	6660	6660	6660	6660	0
127	20250305	180600	220382265	6660	6660	6660	6660	0
128	20250305	180500	220382265	6660	6660	6660	6660	0
129	20250305	180400	220382265	6660	6660	6660	6660	0
130	20250305	180300	220382265	6660	6660	6660	6660	0
131	20250305	180200	220382265	6660	6660	6660	6660	0
132	20250305	180100	220382265	6660	6660	6660	6660	0
133	20250305	180000	220382265	6660	6660	6660	6660	0
134	20250305	175900	220382265	6660	6660	6660	6660	0
135	20250305	175800	220382265	6660	6660	6660	6660	0
136	20250305	175700	220382265	6660	6660	6660	6660	0
137	20250305	175600	220382265	6660	6660	6660	6660	0
138	20250305	175500	220382265	6660	6660	6660	6660	0
139	20250305	175400	220382265	6660	6660	6660	6660	0
140	20250305	175300	220382265	6660	6660	6660	6660	0
141	20250305	175200	220382265	6660	6660	6660	6660	0
142	20250305	175100	220382265	6660	6660	6660	6660	0
143	20250305	175000	220382265	6660	6660	6660	6660	0
144	20250305	174900	220382265	6660	6660	6660	6660	0
145	20250305	174800	220382265	6660	6660	6660	6660	0
146	20250305	174700	220382265	6660	6660	6660	6660	0
147	20250305	174600	220382265	6660	6660	6660	6660	0
148	20250305	174500	220382265	6660	6660	6660	6660	0
149	20250305	174400	220382265	6660	6660	6660	6660	0
150	20250305	174300	220382265	6660	6660	6660	6660	0
151	20250305	174200	220382265	6660	6660	6660	6660	0
152	20250305	174100	220382265	6660	6660	6660	6660	1371
153	20250305	174000	220382265	6660	6660	6660	6660	0
154	20250305	173900	220382265	6660	6660	6660	6660	0
155	20250305	173800	220382265	6660	6660	6660	6660	0
156	20250305	173700	220382265	6660	6660	6660	6660	0
157	20250305	173600	220382265	6660	6660	6660	6660	0
158	20250305	173500	220382265	6660	6660	6660	6660	0
159	20250305	173400	220382265	6660	6660	6660	6660	0
160	20250305	173300	220382265	6660	6660	6660	6660	0
161	20250305	173200	220382265	6660	6660	6660	6660	0
162	20250305	173100	220382265	6660	6660	6660	6660	0
163	20250305	173000	220382265	6660	6660	6660	6660	0
164	20250305	172900	220382265	6660	6660	6660	6660	0
165	20250305	172800	220382265	6660	6660	6660	6660	0
166	20250305	172700	220382265	6660	6660	6660	6660	0
167	20250305	172600	220382265	6660	6660	6660	6660	0
168	20250305	172500	220382265	6660	6660	6660	6660	0
169	20250305	172400	220382265	6660	6660	6660	6660	0
170	20250305	172300	220382265	6660	6660	6660	6660	0
171	20250305	172200	220382265	6660	6660	6660	6660	0
172	20250305	172100	220382265	6660	6660	6660	6660	0
173	20250305	172000	220382265	6660	6660	6660	6660	0
174	20250305	171900	220382265	6660	6660	6660	6660	0
175	20250305	171800	220382265	6660	6660	6660	6660	0
176	20250305	171700	220382265	6660	6660	6660	6660	0
177	20250305	171600	220382265	6660	6660	6660	6660	0
178	20250305	171500	220382265	6660	6660	6660	6660	0
179	20250305	171400	220382265	6660	6660	6660	6660	0
180	20250305	171300	220382265	6660	6660	6660	6660	0
181	20250305	171200	220382265	6660	6660	6660	6660	0
182	20250305	171100	220382265	6660	6660	6660	6660	1371
183	20250305	171000	220382265	6660	6660	6660	6660	0
184	20250305	170900	220382265	6660	6660	6660	6660	0
185	20250305	170800	220382265	6660	6660	6660	6660	0
186	20250305	170700	220382265	6660	6660	6660	6660	0
187	20250305	170600	220382265	6660	6660	6660	6660	0
188	20250305	170500	220382265	6660	6660	6660	6660	0
189	20250305	170400	220382265	6660	6660	6660	6660	0
190	20250305	170300	220382265	6660	6660	6660	6660	0
191	20250305	170200	220382265	6660	6660	6660	6660	0
192	20250305	170100	220382265	6660	6660	6660	6660	0
193	20250305	170000	220382265	6660	6660	6660	6660	0
194	20250305	165900	220382265	6660	6660	6660	6660	0
195	20250305	165800	220382265	6660	6660	6660	6660	0
196	20250305	165700	220382265	6660	6660	6660	6660	0
197	20250305	165600	220382265	6660	6660	6660	6660	0
198	20250305	165500	220382265	6660	6660	6660	6660	0
199	20250305	165400	220382265	6660	6660	6660	6660	0
200	20250305	165300	220382265	6660	6660	6660	6660	0
201	20250305	165200	220382265	6660	6660	6660	6660	0
202	20250305	165100	220382265	6660	6660	6660	6660	0
203	20250305	165000	220382265	6660	6660	6660	6660	0
204	20250305	164900	220382265	6660	6660	6660	6660	0
205	20250305	164800	220382265	6660	6660	6660	6660	0
206	20250305	164700	220382265	6660	6660	6660	6660	0
207	20250305	164600	220382265	6660	6660	6660	6660	0
208	20250305	164500	220382265	6660	6660	6660	6660	0
209	20250305	164400	220382265	6660	6660	6660	6660	0
210	20250305	164300	220382265	6660	6660	6660	6660	0
211	20250305	164200	220382265	6660	6660	6660	6660	0
212	20250305	164100	220382265	6660	6660	6660	6660	1371
213	20250305	164000	220382265	6660	6660	6660	6660	0
214	20250305	163900	220382265	6660	6660	6660	6660	0
215	20250305	163800	220382265	6660	6660	6660	6660	0
216	20250305	163700	220382265	6660	6660	6660	6660	0
217	20250305	163600	220382265	6660	6660	6660	6660	0
218	20250305	163500	220382265	6660	6660	6660	6660	0
219	20250305	163400	220382265	6660	6660	6660	6660	0
220	20250305	163300	220382265	6660	6660	6660	6660	0
221	20250305	163200	220382265	6660	6660	6660	6660	0
222	20250305	163100	220382265	6660	6660	6660	6660	0
223	20250305	163000	220382265	6660	6660	6660	6660	0
224	20250305	162900	220382265	6660	6660	6660	6660	0
225	20250305	162800	220382265	6660	6660	6660	6660	0
226	20250305	162700	220382265	6660	6660	6660	6660	0
227	20250305	162600	220382265	6660	6660	6660	6660	0
228	20250305	162500	220382265	6660	6660	6660	6660	0
229	20250305	162400	220382265	6660	6660	6660	6660	0
230	20250305	162300	220382265	6660	6660	6660	6660	0
231	20250305	162200	220382265	6660	6660	6660	6660	0
232	20250305	162100	220382265	6660	6660	6660	6660	0
233	20250305	162000	220382265	6660	6660	6660	6660	0
234	20250305	161900	220382265	6660	6660	6660	6660	0
235	20250305	161800	220382265	6660	6660	6660	6660	0
236	20250305	161700	220382265	6660	6660	6660	6660	0
237	20250305	161600	220382265	6660	6660	6660	6660	0
238	20250305	161500	220382265	6660	6660	6660	6660	0
239	20250305	161400	220382265	6660	6660	6660	6660	0
240	20250305	161300	220382265	6660	6660	6660	6660	0
241	20250305	161200	220382265	6660	6660	6660	6660	0
242	20250305	161100	220382265	6660	6660	6660	6660	1371
243	20250305	161000	220382265	6660	6660	6660	6660	0
244	20250305	160900	220382265	6660	6660	6660	6660	0
245	20250305	160800	220382265	6660	6660	6660	6660	0
246	20250305	160700	220382265	6660	6660	6660	6660	0
247	20250305	160600	220382265	6660	6660	6660	6660	0
248	20250305	160500	220382265	6660	6660	6660	6660	0
249	20250305	160400	220382265	6660	6660	6660	6660	0
250	20250305	160300	220382265	6660	6660	6660	6660	0
251	20250305	160200	220382265	6660	6660	6660	6660	0
252	20250305	160100	220382265	6660	6660	6660	6660	0
253	20250305	160000	220382265	6660	6660	6660	6660	0
254	20250305	155900	220382265	6660	6660	6660	6660	0
255	20250305	155800	220382265	6660	6660	6660	6660	0
256	20250305	155700	220382265	6660	6660	6660	6660	0
257	20250305	155600	220382265	6660	6660	6660	6660	0
258	20250305	155500	220382265	6660	6660	6660	6660	0
259	20250305	155400	220382265	6660	6660	6660	6660	0
260	20250305	155300	220382265	6660	6660	6660	6660	0
261	20250305	155200	220382265	6660	6660	6660	6660	0
262	20250305	155100	220382265	6660	6660	6660	6660	0
263	20250305	155000	220382265	6660	6660	6660	6660	0
264	20250305	154900	220382265	6660	6660	6660	6660	0
265	20250305	154800	220382265	6660	6660	6660	6660	0
266	20250305	154700	220382265	6660	6660	6660	6660	0
267	20250305	154600	220382265	6660	6660	6660	6660	0
268	20250305	154500	220382265	6660	6660	6660	6660	0
269	20250305	154400	220382265	6660	6660	6660	6660	0
270	20250305	154300	220382265	6660	6660	6660	6660	0
271	20250305	154200	220382265	6660	6660	6660	6660	0
272	20250305	154100	220382265	6660	6660	6660	6660	1371
273	20250305	154000	220382265	6660	6660	6660	6660	0
274	20250305	153900	220382265	6660	6660	6660	6660	0
275	20250305	153800	220382265	6660	6660	6660	6660	0
276	20250305	153700	220382265	6660	6660	6660	6660	0
277	20250305	153600	220382265	6660	6660	6660	6660	0
278	20250305	153500	220382265	6660	6660	6660	6660	0
279	20250305	153400	220382265	6660	6660	6660	6660	0
280	20250305	153300	220382265	6660	6660	6660	6660	0
281	20250305	153200	220382265	6660	6660	6660	6660	0
282	20250305	153100	220382265	6660	6660	6660	6660	0
283	20250305	153000	220382265	6660	6660	6660	6660	1371
284	20250305	152900	211251405	6650	6650	6650	6650	0
285	20250305	152800	211251405	6650	6650	6650	6650	0
286	20250305	152700	211251405	6650	6650	6650	6650	0
287	20250305	152600	211251405	6650	6650	6650	6650	0
288	20250305	152500	211251405	6650	6650	6650	6650	0
289	20250305	152400	211251405	6650	6650	6650	6650	0
290	20250305	152300	211251405	6650	6650	6650	6650	0
291	20250305	152200	211251405	6650	6650	6650	6650	0
292	20250305	152100	211251405	6650	6650	6650	6650	0
293	20250305	152000	211251405	6650	6650	6650	6650	0
294	20250305	151900	211251405	6650	6640	6650	6600	1413
295	20250305	151800	201859845	6590	6590	6590	6590	500
296	20250305	151700	198564845	6590	6590	6590	6590	1
297	20250305	151600	198558255	6640	6640	6640	6590	809
298	20250305	151500	193221185	6600	6600	6600	6600	0
299	20250305	151400	193221185	6600	6640	6640	6600	6
300	20250305	151300	193181385	6600	6600	6600	6600	1
301	20250305	151200	193174785	6640	6640	6640	6640	0
302	20250305	151100	193174785	6640	6640	6640	6640	34
303	20250305	151000	192949025	6600	6600	6600	6600	0
304	20250305	150900	192949025	6600	6600	6600	6600	0
305	20250305	150800	192949025	6600	6600	6600	6600	3
306	20250305	150700	192929225	6640	6640	6640	6640	0
307	20250305	150600	192929225	6640	6640	6640	6640	0
308	20250305	150500	192929225	6640	6640	6640	6640	0
309	20250305	150400	192929225	6640	6640	6640	6640	22
310	20250305	150300	192783145	6640	6640	6640	6640	0
311	20250305	150200	192783145	6640	6640	6640	6640	0
312	20250305	150100	192783145	6640	6640	6640	6640	0
313	20250305	150000	192783145	6640	6640	6640	6640	0
314	20250305	145900	192783145	6640	6640	6640	6640	0
315	20250305	145800	192783145	6640	6630	6640	6630	550
316	20250305	145700	189131365	6590	6590	6590	6590	7
317	20250305	145600	189085235	6630	6630	6630	6630	1
318	20250305	145500	189078605	6630	6630	6630	6630	0
319	20250305	145400	189078605	6630	6630	6630	6630	0
320	20250305	145300	189078605	6630	6590	6630	6590	32
321	20250305	145200	188866965	6590	6590	6590	6590	12
322	20250305	145100	188787885	6640	6640	6640	6640	0
323	20250305	145000	188787885	6640	6640	6640	6640	0
324	20250305	144900	188787885	6640	6640	6640	6640	0
325	20250305	144800	188787885	6640	6640	6640	6640	0
326	20250305	144700	188787885	6640	6640	6640	6640	0
327	20250305	144600	188787885	6640	6640	6640	6640	0
328	20250305	144500	188787885	6640	6640	6640	6640	0
329	20250305	144400	188787885	6640	6640	6640	6640	0
330	20250305	144300	188787885	6640	6640	6640	6640	0
331	20250305	144200	188787885	6640	6640	6640	6640	0
332	20250305	144100	188787885	6640	6640	6640	6640	150
333	20250305	144000	187791885	6640	6640	6640	6640	0
334	20250305	143900	187791885	6640	6640	6640	6640	0
335	20250305	143800	187791885	6640	6640	6640	6640	1
336	20250305	143700	187785245	6640	6640	6640	6640	18
337	20250305	143600	187665725	6640	6640	6640	6640	8
338	20250305	143500	187612605	6570	6640	6640	6570	323
339	20250305	143400	185476495	6540	6610	6610	6540	2888
340	20250305	143300	166492925	6650	6650	6650	6650	0
341	20250305	143200	166492925	6650	6640	6650	6640	23
342	20250305	143100	166340055	6650	6640	6650	6640	1320
343	20250305	143000	157565125	6640	6640	6640	6640	9
344	20250305	142900	157505365	6640	6640	6640	6640	0
345	20250305	142800	157505365	6640	6640	6640	6640	0
346	20250305	142700	157505365	6640	6640	6640	6640	0
347	20250305	142600	157505365	6640	6640	6640	6640	0
348	20250305	142500	157505365	6640	6640	6640	6640	0
349	20250305	142400	157505365	6640	6640	6640	6640	95
350	20250305	142300	156874565	6640	6640	6640	6640	0
351	20250305	142200	156874565	6640	6640	6640	6640	1
352	20250305	142100	156867925	6610	6610	6610	6610	33
353	20250305	142000	156649795	6610	6610	6610	6610	28
354	20250305	141900	156464715	6630	6630	6630	6630	30
355	20250305	141800	156265815	6640	6640	6640	6640	0
356	20250305	141700	156265815	6640	6640	6640	6640	0
357	20250305	141600	156265815	6640	6640	6640	6640	0
358	20250305	141500	156265815	6640	6640	6640	6640	0
359	20250305	141400	156265815	6640	6640	6640	6640	0
360	20250305	141300	156265815	6640	6640	6640	6640	0
361	20250305	141200	156265815	6640	6640	6640	6640	0
362	20250305	141100	156265815	6640	6620	6640	6620	800
363	20250305	141000	150959905	6620	6610	6620	6610	193
364	20250305	140900	149683095	6610	6600	6610	6600	633
365	20250305	140800	145505115	6600	6600	6600	6600	0
366	20250305	140700	145505115	6600	6600	6600	6600	0
367	20250305	140600	145505115	6600	6600	6600	6600	0
368	20250305	140500	145505115	6600	6570	6600	6570	7
369	20250305	140400	145459095	6590	6590	6590	6590	0
370	20250305	140300	145459095	6590	6590	6590	6590	0
371	20250305	140200	145459095	6590	6590	6590	6590	0
372	20250305	140100	145459095	6590	6590	6590	6590	0
373	20250305	140000	145459095	6590	6590	6590	6590	3
374	20250305	135900	145439325	6600	6600	6600	6600	0
375	20250305	135800	145439325	6600	6600	6600	6600	0
376	20250305	135700	145439325	6600	6600	6600	6600	98
377	20250305	135600	144792525	6600	6600	6600	6600	0
378	20250305	135500	144792525	6600	6600	6600	6600	10
379	20250305	135400	144726525	6600	6600	6600	6600	166
380	20250305	135300	143630925	6590	6590	6590	6590	0
381	20250305	135200	143630925	6590	6590	6590	6590	0
382	20250305	135100	143630925	6590	6590	6590	6590	0
383	20250305	135000	143630925	6590	6590	6590	6590	0
384	20250305	134900	143630925	6590	6590	6590	6590	0
385	20250305	134800	143630925	6590	6590	6590	6590	209
386	20250305	134700	142253615	6570	6570	6570	6570	0
387	20250305	134600	142253615	6570	6570	6570	6570	2
388	20250305	134500	142240475	6590	6590	6590	6590	0
389	20250305	134400	142240475	6590	6590	6590	6590	0
390	20250305	134300	142240475	6590	6590	6590	6590	0
391	20250305	134200	142240475	6590	6590	6590	6590	0
392	20250305	134100	142240475	6590	6590	6590	6590	0
393	20250305	134000	142240475	6590	6590	6590	6590	71
394	20250305	133900	141772585	6590	6580	6590	6580	253
395	20250305	133800	140105365	6590	6590	6590	6590	0
396	20250305	133700	140105365	6590	6590	6590	6590	0
397	20250305	133600	140105365	6590	6590	6590	6590	0
398	20250305	133500	140105365	6590	6590	6590	6590	0
399	20250305	133400	140105365	6590	6590	6590	6590	0
400	20250305	133300	140105365	6590	6590	6590	6590	30
401	20250305	133200	139907665	6590	6590	6590	6590	0
402	20250305	133100	139907665	6590	6590	6590	6590	0
403	20250305	133000	139907665	6590	6590	6590	6590	0
404	20250305	132900	139907665	6590	6590	6590	6590	0
405	20250305	132800	139907665	6590	6590	6590	6590	0
406	20250305	132700	139907665	6590	6590	6590	6590	0
407	20250305	132600	139907665	6590	6590	6590	6590	0
408	20250305	132500	139907665	6590	6590	6590	6590	0
409	20250305	132400	139907665	6590	6590	6590	6590	82
410	20250305	132300	139367285	6590	6590	6590	6590	0
411	20250305	132200	139367285	6590	6590	6590	6590	0
412	20250305	132100	139367285	6590	6590	6590	6590	20
413	20250305	132000	139235485	6580	6580	6580	6580	0
414	20250305	131900	139235485	6580	6580	6580	6580	0
415	20250305	131800	139235485	6580	6580	6580	6580	0
416	20250305	131700	139235485	6580	6580	6580	6580	0
417	20250305	131600	139235485	6580	6580	6580	6580	0
418	20250305	131500	139235485	6580	6580	6580	6580	0
419	20250305	131400	139235485	6580	6580	6580	6580	0
420	20250305	131300	139235485	6580	6580	6580	6580	0
421	20250305	131200	139235485	6580	6580	6580	6580	0
422	20250305	131100	139235485	6580	6580	6580	6580	0
423	20250305	131000	139235485	6580	6580	6580	6580	0
424	20250305	130900	139235485	6580	6580	6580	6580	57
425	20250305	130800	138860425	6580	6570	6580	6570	710
426	20250305	130700	134195645	6560	6560	6560	6560	0
427	20250305	130600	134195645	6560	6560	6560	6560	28
428	20250305	130500	134011965	6570	6570	6570	6570	0
429	20250305	130400	134011965	6570	6570	6570	6570	0
430	20250305	130300	134011965	6570	6570	6570	6570	71
431	20250305	130200	133545495	6550	6550	6550	6550	0
432	20250305	130100	133545495	6550	6550	6550	6550	0
433	20250305	130000	133545495	6550	6550	6550	6550	0
434	20250305	125900	133545495	6550	6550	6550	6550	0
435	20250305	125800	133545495	6550	6550	6550	6550	0
436	20250305	125700	133545495	6550	6540	6550	6540	26
437	20250305	125600	133375395	6550	6550	6550	6550	0
438	20250305	125500	133375395	6550	6550	6550	6550	0
439	20250305	125400	133375395	6550	6550	6550	6550	0
440	20250305	125300	133375395	6550	6550	6550	6550	0
441	20250305	125200	133375395	6550	6550	6550	6550	0
442	20250305	125100	133375395	6550	6550	6550	6550	0
443	20250305	125000	133375395	6550	6550	6550	6550	0
444	20250305	124900	133375395	6550	6550	6550	6550	0
445	20250305	124800	133375395	6550	6550	6550	6550	0
446	20250305	124700	133375395	6550	6550	6550	6550	1
447	20250305	124600	133368845	6540	6540	6540	6540	115
448	20250305	124500	132616745	6540	6540	6540	6540	0
449	20250305	124400	132616745	6540	6550	6550	6540	3
450	20250305	124300	132597115	6570	6570	6570	6570	0
451	20250305	124200	132597115	6570	6570	6570	6570	0
452	20250305	124100	132597115	6570	6570	6570	6570	0
453	20250305	124000	132597115	6570	6570	6570	6570	9
454	20250305	123900	132537985	6540	6540	6540	6540	0
455	20250305	123800	132537985	6540	6540	6540	6540	0
456	20250305	123700	132537985	6540	6540	6540	6540	0
457	20250305	123600	132537985	6540	6540	6540	6540	2
458	20250305	123500	132524905	6570	6570	6570	6570	0
459	20250305	123400	132524905	6570	6570	6570	6570	0
460	20250305	123300	132524905	6570	6570	6570	6570	0
461	20250305	123200	132524905	6570	6570	6570	6570	0
462	20250305	123100	132524905	6570	6570	6570	6570	0
463	20250305	123000	132524905	6570	6570	6570	6570	0
464	20250305	122900	132524905	6570	6570	6570	6570	0
465	20250305	122800	132524905	6570	6570	6570	6570	1
466	20250305	122700	132518335	6570	6570	6570	6570	0
467	20250305	122600	132518335	6570	6570	6570	6570	0
468	20250305	122500	132518335	6570	6570	6570	6570	2
469	20250305	122400	132505195	6570	6570	6570	6570	1
470	20250305	122300	132498625	6540	6540	6540	6540	1
471	20250305	122200	132492085	6540	6540	6540	6540	0
472	20250305	122100	132492085	6540	6540	6540	6540	0
473	20250305	122000	132492085	6540	6540	6540	6540	0
474	20250305	121900	132492085	6540	6540	6540	6540	0
475	20250305	121800	132492085	6540	6540	6540	6540	0
476	20250305	121700	132492085	6540	6540	6540	6540	0
477	20250305	121600	132492085	6540	6540	6540	6540	0
478	20250305	121500	132492085	6540	6540	6540	6540	130
479	20250305	121400	131641885	6540	6540	6540	6540	70
480	20250305	121300	131184085	6540	6540	6540	6540	0
481	20250305	121200	131184085	6540	6540	6540	6540	0
482	20250305	121100	131184085	6540	6540	6540	6540	26
483	20250305	121000	131014045	6560	6560	6560	6560	0
484	20250305	120900	131014045	6560	6560	6560	6560	0
485	20250305	120800	131014045	6560	6560	6560	6560	0
486	20250305	120700	131014045	6560	6560	6560	6560	0
487	20250305	120600	131014045	6560	6545	6560	6545	29
488	20250305	120500	130824105	6530	6530	6530	6530	0
489	20250305	120400	130824105	6530	6530	6530	6530	0
490	20250305	120300	130824105	6530	6530	6530	6530	2
491	20250305	120200	130811045	6540	6540	6540	6540	189
492	20250305	120100	129574985	6550	6550	6550	6550	75
493	20250305	120000	129083735	6550	6550	6550	6550	2
494	20250305	115900	129070635	6550	6550	6550	6550	59
495	20250305	115800	128684185	6555	6555	6555	6555	0
496	20250305	115700	128684185	6555	6555	6555	6555	0
497	20250305	115600	128684185	6555	6555	6555	6555	0
498	20250305	115500	128684185	6555	6555	6555	6555	0
499	20250305	115400	128684185	6555	6555	6555	6555	1
500	20250305	115300	128677630	6550	6550	6550	6550	2
501	20250305	115200	128664530	6555	6555	6555	6555	4
502	20250305	115100	128638310	6555	6555	6555	6555	0
503	20250305	115000	128638310	6555	6555	6555	6555	0
504	20250305	114900	128638310	6555	6555	6555	6555	0
505	20250305	114800	128638310	6555	6555	6555	6555	0
506	20250305	114700	128638310	6555	6555	6555	6555	0
507	20250305	114600	128638310	6555	6555	6555	6555	0
508	20250305	114500	128638310	6555	6555	6555	6555	0
509	20250305	114400	128638310	6555	6555	6555	6555	0
510	20250305	114300	128638310	6555	6555	6555	6555	0
511	20250305	114200	128638310	6555	6555	6555	6555	0
512	20250305	114100	128638310	6555	6555	6555	6555	5
513	20250305	114000	128605535	6560	6560	6560	6560	0
514	20250305	113900	128605535	6560	6560	6560	6550	427
515	20250305	113800	125805595	6585	6585	6585	6585	0
516	20250305	113700	125805595	6585	6585	6585	6585	5
517	20250305	113600	125772670	6620	6620	6620	6620	0
518	20250305	113500	125772670	6620	6620	6620	6620	0
519	20250305	113400	125772670	6620	6620	6620	6620	0
520	20250305	113300	125772670	6620	6620	6620	6620	0
521	20250305	113200	125772670	6620	6600	6620	6600	39
522	20250305	113100	125514940	6600	6600	6600	6600	0
523	20250305	113000	125514940	6600	6600	6600	6600	0
524	20250305	112900	125514940	6600	6600	6600	6600	0
525	20250305	112800	125514940	6600	6600	6600	6600	29
526	20250305	112700	125323540	6600	6600	6600	6600	0
527	20250305	112600	125323540	6600	6600	6600	6600	0
528	20250305	112500	125323540	6600	6600	6600	6600	0
529	20250305	112400	125323540	6600	6600	6600	6600	0
530	20250305	112300	125323540	6600	6600	6600	6600	0
531	20250305	112200	125323540	6600	6600	6600	6600	0
532	20250305	112100	125323540	6600	6600	6600	6600	0
533	20250305	112000	125323540	6600	6600	6600	6600	0
534	20250305	111900	125323540	6600	6600	6600	6600	35
535	20250305	111800	125092540	6570	6580	6580	6570	158
536	20250305	111700	124054390	6590	6590	6590	6590	1
537	20250305	111600	124047800	6600	6600	6600	6600	1
538	20250305	111500	124041200	6590	6590	6590	6590	10
539	20250305	111400	123975300	6600	6600	6600	6600	0
540	20250305	111300	123975300	6600	6600	6600	6600	0
541	20250305	111200	123975300	6600	6600	6600	6600	0
542	20250305	111100	123975300	6600	6600	6600	6600	0
543	20250305	111000	123975300	6600	6600	6600	6600	0
544	20250305	110900	123975300	6600	6600	6600	6600	0
545	20250305	110800	123975300	6600	6600	6600	6600	0
546	20250305	110700	123975300	6600	6600	6600	6600	0
547	20250305	110600	123975300	6600	6600	6600	6600	81
548	20250305	110500	123440700	6600	6600	6600	6600	0
549	20250305	110400	123440700	6600	6600	6600	6600	0
550	20250305	110300	123440700	6600	6600	6600	6600	0
551	20250305	110200	123440700	6600	6600	6600	6600	0
552	20250305	110100	123440700	6600	6600	6600	6600	35
553	20250305	110000	123209700	6590	6590	6590	6590	0
554	20250305	105900	123209700	6590	6590	6590	6590	0
555	20250305	105800	123209700	6590	6590	6590	6590	0
556	20250305	105700	123209700	6590	6590	6590	6590	0
557	20250305	105600	123209700	6590	6590	6590	6590	0
558	20250305	105500	123209700	6590	6590	6590	6590	1
559	20250305	105400	123203110	6600	6600	6600	6600	0
560	20250305	105300	123203110	6600	6600	6600	6600	0
561	20250305	105200	123203110	6600	6600	6600	6600	0
562	20250305	105100	123203110	6600	6600	6600	6600	0
563	20250305	105000	123203110	6600	6600	6600	6600	0
564	20250305	104900	123203110	6600	6600	6600	6600	35
565	20250305	104800	122972110	6600	6600	6600	6600	200
566	20250305	104700	121652110	6600	6600	6600	6600	1
567	20250305	104600	121645510	6600	6600	6600	6600	0
568	20250305	104500	121645510	6600	6600	6600	6600	0
569	20250305	104400	121645510	6600	6600	6600	6600	0
570	20250305	104300	121645510	6600	6600	6600	6600	0
571	20250305	104200	121645510	6600	6600	6600	6600	0
572	20250305	104100	121645510	6600	6600	6600	6600	0
573	20250305	104000	121645510	6600	6590	6610	6590	701
574	20250305	103900	117016380	6590	6590	6590	6590	5
575	20250305	103800	116983430	6550	6550	6550	6550	0
576	20250305	103700	116983430	6550	6550	6550	6550	4
577	20250305	103600	116957230	6590	6590	6590	6590	0
578	20250305	103500	116957230	6590	6590	6590	6590	0
579	20250305	103400	116957230	6590	6590	6590	6590	0
580	20250305	103300	116957230	6590	6590	6590	6590	1
581	20250305	103200	116950640	6530	6530	6530	6530	0
582	20250305	103100	116950640	6530	6550	6550	6530	400
583	20250305	103000	114333310	6550	6550	6550	6550	0
584	20250305	102900	114333310	6550	6600	6600	6550	343
585	20250305	102800	112076660	6600	6600	6600	6600	0
586	20250305	102700	112076660	6600	6600	6600	6600	6
587	20250305	102600	112037060	6600	6600	6600	6600	1
588	20250305	102500	112030460	6550	6550	6550	6550	0
589	20250305	102400	112030460	6550	6550	6550	6550	0
590	20250305	102300	112030460	6550	6550	6550	6550	156
591	20250305	102200	111008660	6600	6600	6600	6600	0
592	20250305	102100	111008660	6600	6600	6600	6600	0
593	20250305	102000	111008660	6600	6600	6600	6600	5
594	20250305	101900	110975660	6600	6600	6600	6600	0
595	20250305	101800	110975660	6600	6600	6600	6600	16
596	20250305	101700	110870060	6600	6600	6600	6600	0
597	20250305	101600	110870060	6600	6590	6600	6590	26
598	20250305	101500	110698620	6580	6580	6580	6580	0
599	20250305	101400	110698620	6580	6580	6580	6580	80
600	20250305	101300	110172220	6580	6580	6580	6580	0
601	20250305	101200	110172220	6580	6580	6580	6580	0
602	20250305	101100	110172220	6580	6580	6580	6580	0
603	20250305	101000	110172220	6580	6580	6580	6580	0
604	20250305	100900	110172220	6580	6580	6580	6580	27
605	20250305	100800	109994560	6550	6550	6550	6550	0
606	20250305	100700	109994560	6550	6550	6550	6550	468
607	20250305	100600	106929160	6580	6580	6580	6580	0
608	20250305	100500	106929160	6580	6580	6580	6580	0
609	20250305	100400	106929160	6580	6580	6580	6580	0
610	20250305	100300	106929160	6580	6580	6580	6580	0
611	20250305	100200	106929160	6580	6580	6580	6580	61
612	20250305	100100	106527780	6550	6550	6550	6550	44
613	20250305	100000	106239580	6580	6580	6580	6580	0
614	20250305	095900	106239580	6580	6580	6580	6580	6
615	20250305	095800	106200100	6600	6600	6600	6600	0
616	20250305	095700	106200100	6600	6600	6600	6600	0
617	20250305	095600	106200100	6600	6600	6600	6600	0
618	20250305	095500	106200100	6600	6600	6600	6600	0
619	20250305	095400	106200100	6600	6600	6600	6600	1
620	20250305	095300	106193500	6550	6550	6550	6550	68
621	20250305	095200	105748100	6530	6540	6540	6500	572
622	20250305	095100	102013120	6570	6570	6570	6570	0
623	20250305	095000	102013120	6570	6570	6570	6570	19
624	20250305	094900	101888290	6550	6550	6550	6550	0
625	20250305	094800	101888290	6550	6620	6620	6550	4801
626	20250305	094700	70432080	6630	6630	6630	6630	0
627	20250305	094600	70432080	6630	6630	6630	6630	1
628	20250305	094500	70425450	6630	6630	6630	6630	0
629	20250305	094400	70425450	6630	6630	6630	6630	0
630	20250305	094300	70425450	6630	6630	6630	6630	0
631	20250305	094200	70425450	6630	6630	6630	6630	0
632	20250305	094100	70425450	6630	6630	6630	6630	12
633	20250305	094000	70345890	6630	6630	6630	6630	0
634	20250305	093900	70345890	6630	6630	6630	6630	1
635	20250305	093800	70339260	6570	6570	6570	6570	0
636	20250305	093700	70339260	6570	6580	6580	6570	128
637	20250305	093600	69497610	6550	6650	6650	6550	2001
638	20250305	093500	56301400	6610	6610	6610	6610	0
639	20250305	093400	56301400	6610	6610	6610	6610	50
640	20250305	093300	55970900	6610	6640	6650	6610	101
641	20250305	093200	55302530	6610	6640	6640	6610	161
642	20250305	093100	54237720	6620	6610	6620	6610	531
643	20250305	093000	50722800	6640	6640	6640	6640	0
644	20250305	092900	50722800	6640	6640	6640	6640	0
645	20250305	092800	50722800	6640	6640	6640	6640	40
646	20250305	092700	50457200	6640	6640	6640	6640	19
647	20250305	092600	50331040	6630	6590	6630	6590	2242
648	20250305	092500	35533650	6590	6580	6590	6580	30
649	20250305	092400	35336050	6560	6530	6560	6530	3690
650	20250305	092300	11207890	6530	6530	6530	6530	1168
651	20250305	092200	3580850	6520	6520	6520	6520	0
652	20250305	092100	3580850	6520	6520	6520	6520	0
653	20250305	092000	3580850	6520	6520	6520	6520	11
654	20250305	091900	3509130	6490	6490	6490	6490	110
655	20250305	091800	2795230	6490	6490	6490	6490	0
656	20250305	091700	2795230	6490	6490	6490	6490	0
657	20250305	091600	2795230	6490	6490	6490	6490	0
658	20250305	091500	2795230	6490	6490	6490	6490	0
659	20250305	091400	2795230	6490	6490	6490	6490	0
660	20250305	091300	2795230	6490	6490	6490	6490	150
661	20250305	091200	1821730	6490	6550	6550	6490	63
662	20250305	091100	1411780	6550	6550	6550	6550	0
663	20250305	091000	1411780	6550	6550	6550	6550	0
664	20250305	090900	1411780	6550	6550	6550	6550	26
665	20250305	090800	1241480	6530	6530	6530	6530	0
666	20250305	090700	1241480	6530	6530	6530	6530	0
667	20250305	090600	1241480	6530	6530	6530	6530	0
668	20250305	090500	1241480	6530	6530	6530	6530	5
669	20250305	090400	1208830	6510	6510	6510	6510	0
670	20250305	090300	1208830	6510	6510	6510	6510	0
671	20250305	090200	1208830	6510	6510	6510	6510	0
672	20250305	090100	1208830	6510	6510	6510	6510	0
673	20250305	090000	1208830	6510	6460	6510	6460	187