KissMeData/042500/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192800	209093395	4630	4630	4630	4630	440
3	20250305	192700	209093395	4630	4630	4630	4630	0
4	20250305	192600	209093395	4630	4630	4630	4630	0
5	20250305	192500	209093395	4630	4630	4630	4630	0
6	20250305	192400	209093395	4630	4630	4630	4630	0
7	20250305	192300	209093395	4630	4630	4630	4630	0
8	20250305	192200	209093395	4630	4630	4630	4630	0
9	20250305	192100	209093395	4630	4630	4630	4630	0
10	20250305	192000	209093395	4630	4630	4630	4630	0
11	20250305	191900	209093395	4630	4630	4630	4630	0
12	20250305	191800	209093395	4630	4630	4630	4630	0
13	20250305	191700	209093395	4630	4630	4630	4630	0
14	20250305	191600	209093395	4630	4630	4630	4630	0
15	20250305	191500	209093395	4630	4630	4630	4630	0
16	20250305	191400	209093395	4630	4630	4630	4630	0
17	20250305	191300	209093395	4630	4630	4630	4630	0
18	20250305	191200	209093395	4630	4630	4630	4630	0
19	20250305	191100	209093395	4630	4630	4630	4630	0
20	20250305	191000	209093395	4630	4630	4630	4630	0
21	20250305	190900	209093395	4630	4630	4630	4630	0
22	20250305	190800	209093395	4630	4630	4630	4630	0
23	20250305	190700	209093395	4630	4630	4630	4630	0
24	20250305	190600	209093395	4630	4630	4630	4630	0
25	20250305	190500	209093395	4630	4630	4630	4630	0
26	20250305	190400	209093395	4630	4630	4630	4630	0
27	20250305	190300	209093395	4630	4630	4630	4630	0
28	20250305	190200	209093395	4630	4630	4630	4630	0
29	20250305	190100	209093395	4630	4630	4630	4630	0
30	20250305	190000	209093395	4630	4630	4630	4630	0
31	20250305	185900	209093395	4630	4630	4630	4630	0
32	20250305	185800	209093395	4630	4630	4630	4630	440
33	20250305	185700	209093395	4630	4630	4630	4630	0
34	20250305	185600	209093395	4630	4630	4630	4630	0
35	20250305	185500	209093395	4630	4630	4630	4630	0
36	20250305	185400	209093395	4630	4630	4630	4630	0
37	20250305	185300	209093395	4630	4630	4630	4630	0
38	20250305	185200	209093395	4630	4630	4630	4630	0
39	20250305	185100	209093395	4630	4630	4630	4630	0
40	20250305	185000	209093395	4630	4630	4630	4630	0
41	20250305	184900	209093395	4630	4630	4630	4630	0
42	20250305	184800	209093395	4630	4630	4630	4630	0
43	20250305	184700	209093395	4630	4630	4630	4630	0
44	20250305	184600	209093395	4630	4630	4630	4630	0
45	20250305	184500	209093395	4630	4630	4630	4630	0
46	20250305	184400	209093395	4630	4630	4630	4630	0
47	20250305	184300	209093395	4630	4630	4630	4630	0
48	20250305	184200	209093395	4630	4630	4630	4630	0
49	20250305	184100	209093395	4630	4630	4630	4630	0
50	20250305	184000	209093395	4630	4630	4630	4630	0
51	20250305	183900	209093395	4630	4630	4630	4630	0
52	20250305	183800	209093395	4630	4630	4630	4630	0
53	20250305	183700	209093395	4630	4630	4630	4630	0
54	20250305	183600	209093395	4630	4630	4630	4630	0
55	20250305	183500	209093395	4630	4630	4630	4630	0
56	20250305	183400	209093395	4630	4630	4630	4630	0
57	20250305	183300	209093395	4630	4630	4630	4630	0
58	20250305	183200	209093395	4630	4630	4630	4630	0
59	20250305	183100	209093395	4630	4630	4630	4630	0
60	20250305	183000	209093395	4630	4630	4630	4630	0
61	20250305	182900	209093395	4630	4630	4630	4630	0
62	20250305	182800	209093395	4630	4630	4630	4630	440
63	20250305	182700	209093395	4630	4630	4630	4630	0
64	20250305	182600	209093395	4630	4630	4630	4630	0
65	20250305	182500	209093395	4630	4630	4630	4630	0
66	20250305	182400	209093395	4630	4630	4630	4630	0
67	20250305	182300	209093395	4630	4630	4630	4630	0
68	20250305	182200	209093395	4630	4630	4630	4630	0
69	20250305	182100	209093395	4630	4630	4630	4630	0
70	20250305	182000	209093395	4630	4630	4630	4630	0
71	20250305	181900	209093395	4630	4630	4630	4630	0
72	20250305	181800	209093395	4630	4630	4630	4630	0
73	20250305	181700	209093395	4630	4630	4630	4630	0
74	20250305	181600	209093395	4630	4630	4630	4630	0
75	20250305	181500	209093395	4630	4630	4630	4630	0
76	20250305	181400	209093395	4630	4630	4630	4630	0
77	20250305	181300	209093395	4630	4630	4630	4630	0
78	20250305	181200	209093395	4630	4630	4630	4630	0
79	20250305	181100	209093395	4630	4630	4630	4630	0
80	20250305	181000	209093395	4630	4630	4630	4630	0
81	20250305	180900	209093395	4630	4630	4630	4630	0
82	20250305	180800	209093395	4630	4630	4630	4630	0
83	20250305	180700	209093395	4630	4630	4630	4630	0
84	20250305	180600	209093395	4630	4630	4630	4630	0
85	20250305	180500	209093395	4630	4630	4630	4630	0
86	20250305	180400	209093395	4630	4630	4630	4630	0
87	20250305	180300	209093395	4630	4630	4630	4630	0
88	20250305	180200	209093395	4630	4630	4630	4630	0
89	20250305	180100	209093395	4630	4630	4630	4630	0
90	20250305	180000	209093395	4630	4630	4630	4630	0
91	20250305	175900	209093395	4630	4630	4630	4630	0
92	20250305	175800	209093395	4630	4630	4630	4630	440
93	20250305	175700	209093395	4630	4630	4630	4630	0
94	20250305	175600	209093395	4630	4630	4630	4630	0
95	20250305	175500	209093395	4630	4630	4630	4630	0
96	20250305	175400	209093395	4630	4630	4630	4630	0
97	20250305	175300	209093395	4630	4630	4630	4630	0
98	20250305	175200	209093395	4630	4630	4630	4630	0
99	20250305	175100	209093395	4630	4630	4630	4630	0
100	20250305	175000	209093395	4630	4630	4630	4630	0
101	20250305	174900	209093395	4630	4630	4630	4630	0
102	20250305	174800	209093395	4630	4630	4630	4630	0
103	20250305	174700	209093395	4630	4630	4630	4630	0
104	20250305	174600	209093395	4630	4630	4630	4630	0
105	20250305	174500	209093395	4630	4630	4630	4630	0
106	20250305	174400	209093395	4630	4630	4630	4630	0
107	20250305	174300	209093395	4630	4630	4630	4630	0
108	20250305	174200	209093395	4630	4630	4630	4630	0
109	20250305	174100	209093395	4630	4630	4630	4630	0
110	20250305	174000	209093395	4630	4630	4630	4630	0
111	20250305	173900	209093395	4630	4630	4630	4630	0
112	20250305	173800	209093395	4630	4630	4630	4630	0
113	20250305	173700	209093395	4630	4630	4630	4630	0
114	20250305	173600	209093395	4630	4630	4630	4630	0
115	20250305	173500	209093395	4630	4630	4630	4630	0
116	20250305	173400	209093395	4630	4630	4630	4630	0
117	20250305	173300	209093395	4630	4630	4630	4630	0
118	20250305	173200	209093395	4630	4630	4630	4630	0
119	20250305	173100	209093395	4630	4630	4630	4630	0
120	20250305	173000	209093395	4630	4630	4630	4630	0
121	20250305	172900	209093395	4630	4630	4630	4630	0
122	20250305	172800	209093395	4630	4630	4630	4630	440
123	20250305	172700	209093395	4630	4630	4630	4630	0
124	20250305	172600	209093395	4630	4630	4630	4630	0
125	20250305	172500	209093395	4630	4630	4630	4630	0
126	20250305	172400	209093395	4630	4630	4630	4630	0
127	20250305	172300	209093395	4630	4630	4630	4630	0
128	20250305	172200	209093395	4630	4630	4630	4630	0
129	20250305	172100	209093395	4630	4630	4630	4630	0
130	20250305	172000	209093395	4630	4630	4630	4630	0
131	20250305	171900	209093395	4630	4630	4630	4630	0
132	20250305	171800	209093395	4630	4630	4630	4630	0
133	20250305	171700	209093395	4630	4630	4630	4630	0
134	20250305	171600	209093395	4630	4630	4630	4630	0
135	20250305	171500	209093395	4630	4630	4630	4630	0
136	20250305	171400	209093395	4630	4630	4630	4630	0
137	20250305	171300	209093395	4630	4630	4630	4630	0
138	20250305	171200	209093395	4630	4630	4630	4630	0
139	20250305	171100	209093395	4630	4630	4630	4630	0
140	20250305	171000	209093395	4630	4630	4630	4630	0
141	20250305	170900	209093395	4630	4630	4630	4630	0
142	20250305	170800	209093395	4630	4630	4630	4630	0
143	20250305	170700	209093395	4630	4630	4630	4630	0
144	20250305	170600	209093395	4630	4630	4630	4630	0
145	20250305	170500	209093395	4630	4630	4630	4630	0
146	20250305	170400	209093395	4630	4630	4630	4630	0
147	20250305	170300	209093395	4630	4630	4630	4630	0
148	20250305	170200	209093395	4630	4630	4630	4630	0
149	20250305	170100	209093395	4630	4630	4630	4630	0
150	20250305	170000	209093395	4630	4630	4630	4630	0
151	20250305	165900	209093395	4630	4630	4630	4630	0
152	20250305	165800	209093395	4630	4630	4630	4630	440
153	20250305	165700	209093395	4630	4630	4630	4630	0
154	20250305	165600	209093395	4630	4630	4630	4630	0
155	20250305	165500	209093395	4630	4630	4630	4630	0
156	20250305	165400	209093395	4630	4630	4630	4630	0
157	20250305	165300	209093395	4630	4630	4630	4630	0
158	20250305	165200	209093395	4630	4630	4630	4630	0
159	20250305	165100	209093395	4630	4630	4630	4630	0
160	20250305	165000	209093395	4630	4630	4630	4630	0
161	20250305	164900	209093395	4630	4630	4630	4630	0
162	20250305	164800	209093395	4630	4630	4630	4630	0
163	20250305	164700	209093395	4630	4630	4630	4630	0
164	20250305	164600	209093395	4630	4630	4630	4630	0
165	20250305	164500	209093395	4630	4630	4630	4630	0
166	20250305	164400	209093395	4630	4630	4630	4630	0
167	20250305	164300	209093395	4630	4630	4630	4630	0
168	20250305	164200	209093395	4630	4630	4630	4630	0
169	20250305	164100	209093395	4630	4630	4630	4630	0
170	20250305	164000	209093395	4630	4630	4630	4630	0
171	20250305	163900	209093395	4630	4630	4630	4630	0
172	20250305	163800	209093395	4630	4630	4630	4630	0
173	20250305	163700	209093395	4630	4630	4630	4630	0
174	20250305	163600	209093395	4630	4630	4630	4630	0
175	20250305	163500	209093395	4630	4630	4630	4630	0
176	20250305	163400	209093395	4630	4630	4630	4630	0
177	20250305	163300	209093395	4630	4630	4630	4630	0
178	20250305	163200	209093395	4630	4630	4630	4630	0
179	20250305	163100	209093395	4630	4630	4630	4630	0
180	20250305	163000	209093395	4630	4630	4630	4630	0
181	20250305	162900	209093395	4630	4630	4630	4630	0
182	20250305	162800	209093395	4630	4630	4630	4630	440
183	20250305	162700	209093395	4630	4630	4630	4630	0
184	20250305	162600	209093395	4630	4630	4630	4630	0
185	20250305	162500	209093395	4630	4630	4630	4630	0
186	20250305	162400	209093395	4630	4630	4630	4630	0
187	20250305	162300	209093395	4630	4630	4630	4630	0
188	20250305	162200	209093395	4630	4630	4630	4630	0
189	20250305	162100	209093395	4630	4630	4630	4630	0
190	20250305	162000	209093395	4630	4630	4630	4630	0
191	20250305	161900	209093395	4630	4630	4630	4630	0
192	20250305	161800	209093395	4630	4630	4630	4630	0
193	20250305	161700	209093395	4630	4630	4630	4630	0
194	20250305	161600	209093395	4630	4630	4630	4630	0
195	20250305	161500	209093395	4630	4630	4630	4630	0
196	20250305	161400	209093395	4630	4630	4630	4630	0
197	20250305	161300	209093395	4630	4630	4630	4630	0
198	20250305	161200	209093395	4630	4630	4630	4630	0
199	20250305	161100	209093395	4630	4630	4630	4630	0
200	20250305	161000	209093395	4630	4630	4630	4630	0
201	20250305	160900	209093395	4630	4630	4630	4630	0
202	20250305	160800	209093395	4630	4630	4630	4630	0
203	20250305	160700	209093395	4630	4630	4630	4630	0
204	20250305	160600	209093395	4630	4630	4630	4630	0
205	20250305	160500	209093395	4630	4630	4630	4630	0
206	20250305	160400	209093395	4630	4630	4630	4630	0
207	20250305	160300	209093395	4630	4630	4630	4630	0
208	20250305	160200	209093395	4630	4630	4630	4630	0
209	20250305	160100	209093395	4630	4630	4630	4630	0
210	20250305	160000	209093395	4630	4630	4630	4630	0
211	20250305	155900	209093395	4630	4630	4630	4630	0
212	20250305	155800	209093395	4630	4630	4630	4630	440
213	20250305	155700	209093395	4630	4630	4630	4630	0
214	20250305	155600	209093395	4630	4630	4630	4630	0
215	20250305	155500	209093395	4630	4630	4630	4630	0
216	20250305	155400	209093395	4630	4630	4630	4630	0
217	20250305	155300	209093395	4630	4630	4630	4630	0
218	20250305	155200	209093395	4630	4630	4630	4630	0
219	20250305	155100	209093395	4630	4630	4630	4630	0
220	20250305	155000	209093395	4630	4630	4630	4630	0
221	20250305	154900	209093395	4630	4630	4630	4630	0
222	20250305	154800	209093395	4630	4630	4630	4630	0
223	20250305	154700	209093395	4630	4630	4630	4630	0
224	20250305	154600	209093395	4630	4630	4630	4630	0
225	20250305	154500	209093395	4630	4630	4630	4630	0
226	20250305	154400	209093395	4630	4630	4630	4630	0
227	20250305	154300	209093395	4630	4630	4630	4630	0
228	20250305	154200	209093395	4630	4630	4630	4630	0
229	20250305	154100	209093395	4630	4630	4630	4630	0
230	20250305	154000	209093395	4630	4630	4630	4630	0
231	20250305	153900	209093395	4630	4630	4630	4630	0
232	20250305	153800	209093395	4630	4630	4630	4630	0
233	20250305	153700	209093395	4630	4630	4630	4630	0
234	20250305	153600	209093395	4630	4630	4630	4630	0
235	20250305	153500	209093395	4630	4630	4630	4630	0
236	20250305	153400	209093395	4630	4630	4630	4630	0
237	20250305	153300	209093395	4630	4630	4630	4630	0
238	20250305	153200	209093395	4630	4630	4630	4630	0
239	20250305	153100	209093395	4630	4630	4630	4630	0
240	20250305	153000	209093395	4630	4630	4630	4630	440
241	20250305	152900	207056195	4660	4660	4660	4660	0
242	20250305	152800	207056195	4660	4660	4660	4660	0
243	20250305	152700	207056195	4660	4660	4660	4660	0
244	20250305	152600	207056195	4660	4660	4660	4660	0
245	20250305	152500	207056195	4660	4660	4660	4660	0
246	20250305	152400	207056195	4660	4660	4660	4660	0
247	20250305	152300	207056195	4660	4660	4660	4660	0
248	20250305	152200	207056195	4660	4660	4660	4660	0
249	20250305	152100	207056195	4660	4660	4660	4660	0
250	20250305	152000	207056195	4660	4660	4660	4660	0
251	20250305	151900	207056195	4660	4660	4660	4660	38
252	20250305	151800	206879115	4635	4635	4635	4635	43
253	20250305	151700	206679810	4635	4635	4635	4635	0
254	20250305	151600	206679810	4635	4635	4635	4635	190
255	20250305	151500	205799160	4625	4625	4625	4625	0
256	20250305	151400	205799160	4625	4670	4670	4625	140
257	20250305	151300	205147885	4670	4665	4670	4635	452
258	20250305	151200	203044415	4660	4660	4660	4660	0
259	20250305	151100	203044415	4660	4660	4660	4660	71
260	20250305	151000	202713555	4655	4655	4655	4655	0
261	20250305	150900	202713555	4655	4650	4655	4650	19
262	20250305	150800	202625155	4630	4630	4630	4630	0
263	20250305	150700	202625155	4630	4630	4630	4630	0
264	20250305	150600	202625155	4630	4640	4655	4625	4086
265	20250305	150500	183716825	4635	4635	4635	4635	0
266	20250305	150400	183716825	4635	4635	4635	4635	0
267	20250305	150300	183716825	4635	4635	4635	4635	0
268	20250305	150200	183716825	4635	4635	4635	4635	0
269	20250305	150100	183716825	4635	4640	4640	4635	2000
270	20250305	150000	174445150	4665	4665	4665	4665	179
271	20250305	145900	173610115	4640	4640	4640	4640	0
272	20250305	145800	173610115	4640	4665	4665	4640	1330
273	20250305	145700	167434890	4670	4670	4670	4670	0
274	20250305	145600	167434890	4670	4670	4670	4670	0
275	20250305	145500	167434890	4670	4670	4670	4670	1
276	20250305	145400	167430220	4670	4670	4670	4670	0
277	20250305	145300	167430220	4670	4670	4670	4670	0
278	20250305	145200	167430220	4670	4670	4670	4670	0
279	20250305	145100	167430220	4670	4670	4670	4670	2
280	20250305	145000	167420880	4670	4670	4670	4670	0
281	20250305	144900	167420880	4670	4670	4670	4670	491
282	20250305	144800	165127910	4670	4670	4670	4670	0
283	20250305	144700	165127910	4670	4670	4670	4670	0
284	20250305	144600	165127910	4670	4670	4670	4670	0
285	20250305	144500	165127910	4670	4670	4670	4670	0
286	20250305	144400	165127910	4670	4670	4670	4670	0
287	20250305	144300	165127910	4670	4670	4670	4670	0
288	20250305	144200	165127910	4670	4670	4670	4670	0
289	20250305	144100	165127910	4670	4670	4670	4670	0
290	20250305	144000	165127910	4670	4670	4670	4670	3
291	20250305	143900	165113900	4670	4670	4670	4670	0
292	20250305	143800	165113900	4670	4665	4670	4665	605
293	20250305	143700	162289750	4670	4665	4670	4665	122
294	20250305	143600	161720460	4665	4665	4665	4665	0
295	20250305	143500	161720460	4665	4655	4665	4645	1001
296	20250305	143400	157068210	4655	4655	4655	4655	0
297	20250305	143300	157068210	4655	4655	4655	4655	0
298	20250305	143200	157068210	4655	4655	4655	4655	0
299	20250305	143100	157068210	4655	4655	4655	4655	0
300	20250305	143000	157068210	4655	4655	4655	4655	50
301	20250305	142900	156835460	4655	4655	4655	4655	0
302	20250305	142800	156835460	4655	4655	4655	4655	1
303	20250305	142700	156830805	4655	4655	4655	4655	0
304	20250305	142600	156830805	4655	4655	4655	4655	0
305	20250305	142500	156830805	4655	4655	4655	4655	0
306	20250305	142400	156830805	4655	4655	4655	4655	0
307	20250305	142300	156830805	4655	4655	4655	4655	0
308	20250305	142200	156830805	4655	4655	4655	4655	100
309	20250305	142100	156365305	4660	4660	4660	4660	100
310	20250305	142000	155899305	4665	4665	4665	4665	50
311	20250305	141900	155666055	4670	4670	4670	4670	163
312	20250305	141800	154904845	4670	4670	4670	4670	0
313	20250305	141700	154904845	4670	4670	4670	4670	0
314	20250305	141600	154904845	4670	4670	4670	4670	0
315	20250305	141500	154904845	4670	4670	4670	4670	0
316	20250305	141400	154904845	4670	4670	4670	4670	0
317	20250305	141300	154904845	4670	4670	4670	4670	0
318	20250305	141200	154904845	4670	4670	4670	4670	0
319	20250305	141100	154904845	4670	4670	4670	4670	175
320	20250305	141000	154087595	4670	4670	4670	4670	0
321	20250305	140900	154087595	4670	4670	4670	4670	0
322	20250305	140800	154087595	4670	4670	4670	4670	0
323	20250305	140700	154087595	4670	4670	4670	4670	0
324	20250305	140600	154087595	4670	4670	4670	4670	0
325	20250305	140500	154087595	4670	4670	4670	4670	0
326	20250305	140400	154087595	4670	4670	4670	4670	0
327	20250305	140300	154087595	4670	4670	4670	4670	0
328	20250305	140200	154087595	4670	4670	4670	4670	2
329	20250305	140100	154078255	4650	4650	4650	4650	0
330	20250305	140000	154078255	4650	4650	4650	4650	0
331	20250305	135900	154078255	4650	4650	4650	4650	0
332	20250305	135800	154078255	4650	4650	4650	4650	0
333	20250305	135700	154078255	4650	4650	4650	4650	0
334	20250305	135600	154078255	4650	4650	4650	4650	0
335	20250305	135500	154078255	4650	4650	4650	4650	9
336	20250305	135400	154036405	4670	4670	4670	4670	0
337	20250305	135300	154036405	4670	4670	4670	4670	0
338	20250305	135200	154036405	4670	4670	4670	4670	0
339	20250305	135100	154036405	4670	4670	4670	4670	0
340	20250305	135000	154036405	4670	4670	4670	4670	0
341	20250305	134900	154036405	4670	4670	4670	4670	0
342	20250305	134800	154036405	4670	4655	4670	4650	2731
343	20250305	134700	141331900	4660	4660	4660	4660	0
344	20250305	134600	141331900	4660	4660	4660	4660	0
345	20250305	134500	141331900	4660	4660	4660	4660	0
346	20250305	134400	141331900	4660	4660	4660	4660	9
347	20250305	134300	141289960	4660	4660	4660	4660	10
348	20250305	134200	141243360	4670	4670	4670	4670	0
349	20250305	134100	141243360	4670	4670	4670	4670	0
350	20250305	134000	141243360	4670	4670	4670	4670	0
351	20250305	133900	141243360	4670	4670	4670	4670	0
352	20250305	133800	141243360	4670	4670	4670	4670	0
353	20250305	133700	141243360	4670	4670	4670	4670	0
354	20250305	133600	141243360	4670	4670	4670	4670	0
355	20250305	133500	141243360	4670	4670	4670	4670	0
356	20250305	133400	141243360	4670	4670	4670	4670	0
357	20250305	133300	141243360	4670	4670	4670	4670	0
358	20250305	133200	141243360	4670	4670	4670	4670	0
359	20250305	133100	141243360	4670	4670	4670	4670	0
360	20250305	133000	141243360	4670	4670	4670	4670	0
361	20250305	132900	141243360	4670	4670	4670	4670	0
362	20250305	132800	141243360	4670	4670	4670	4670	0
363	20250305	132700	141243360	4670	4670	4670	4670	1
364	20250305	132600	141238690	4665	4665	4665	4665	0
365	20250305	132500	141238690	4665	4665	4665	4665	0
366	20250305	132400	141238690	4665	4665	4665	4665	50
367	20250305	132300	141005440	4670	4670	4670	4670	0
368	20250305	132200	141005440	4670	4670	4670	4670	126
369	20250305	132100	140417020	4670	4670	4670	4670	0
370	20250305	132000	140417020	4670	4670	4670	4670	0
371	20250305	131900	140417020	4670	4670	4670	4670	0
372	20250305	131800	140417020	4670	4670	4670	4670	0
373	20250305	131700	140417020	4670	4670	4670	4670	0
374	20250305	131600	140417020	4670	4670	4670	4670	168
375	20250305	131500	139632460	4650	4650	4650	4650	0
376	20250305	131400	139632460	4650	4650	4650	4650	0
377	20250305	131300	139632460	4650	4650	4650	4650	0
378	20250305	131200	139632460	4650	4650	4650	4650	26
379	20250305	131100	139511560	4670	4670	4670	4670	0
380	20250305	131000	139511560	4670	4670	4670	4670	0
381	20250305	130900	139511560	4670	4670	4670	4670	0
382	20250305	130800	139511560	4670	4670	4670	4670	10
383	20250305	130700	139464860	4670	4655	4670	4655	501
384	20250305	130600	137132690	4670	4670	4670	4670	0
385	20250305	130500	137132690	4670	4670	4670	4670	0
386	20250305	130400	137132690	4670	4670	4670	4670	0
387	20250305	130300	137132690	4670	4670	4670	4670	0
388	20250305	130200	137132690	4670	4670	4670	4670	0
389	20250305	130100	137132690	4670	4670	4670	4670	0
390	20250305	130000	137132690	4670	4670	4670	4670	0
391	20250305	125900	137132690	4670	4670	4670	4670	1
392	20250305	125800	137128020	4670	4670	4670	4670	1
393	20250305	125700	137123350	4662	4662	4662	4662	0
394	20250305	125600	137123350	4662	4662	4662	4662	100
395	20250305	125500	136657150	4670	4670	4670	4670	0
396	20250305	125400	136657150	4670	4670	4670	4670	0
397	20250305	125300	136657150	4670	4670	4670	4670	0
398	20250305	125200	136657150	4670	4670	4670	4670	0
399	20250305	125100	136657150	4670	4670	4670	4670	0
400	20250305	125000	136657150	4670	4670	4670	4670	0
401	20250305	124900	136657150	4670	4670	4670	4670	0
402	20250305	124800	136657150	4670	4670	4670	4670	0
403	20250305	124700	136657150	4670	4670	4670	4670	0
404	20250305	124600	136657150	4670	4670	4670	4670	0
405	20250305	124500	136657150	4670	4670	4670	4670	0
406	20250305	124400	136657150	4670	4670	4670	4670	0
407	20250305	124300	136657150	4670	4670	4670	4670	0
408	20250305	124200	136657150	4670	4670	4670	4670	0
409	20250305	124100	136657150	4670	4670	4670	4670	0
410	20250305	124000	136657150	4670	4670	4670	4670	0
411	20250305	123900	136657150	4670	4655	4670	4655	501
412	20250305	123800	134324980	4655	4655	4655	4655	0
413	20250305	123700	134324980	4655	4655	4655	4655	0
414	20250305	123600	134324980	4655	4655	4655	4655	17
415	20250305	123500	134245845	4670	4670	4670	4670	0
416	20250305	123400	134245845	4670	4670	4670	4670	0
417	20250305	123300	134245845	4670	4670	4670	4670	0
418	20250305	123200	134245845	4670	4670	4670	4670	0
419	20250305	123100	134245845	4670	4670	4670	4670	0
420	20250305	123000	134245845	4670	4670	4670	4670	1
421	20250305	122900	134241175	4665	4665	4665	4665	1
422	20250305	122800	134236510	4670	4670	4670	4670	0
423	20250305	122700	134236510	4670	4660	4670	4660	2
424	20250305	122600	134227180	4670	4670	4670	4670	0
425	20250305	122500	134227180	4670	4670	4670	4670	0
426	20250305	122400	134227180	4670	4670	4670	4670	0
427	20250305	122300	134227180	4670	4670	4670	4670	1
428	20250305	122200	134222510	4655	4655	4655	4655	0
429	20250305	122100	134222510	4655	4655	4655	4655	300
430	20250305	122000	132826010	4660	4660	4660	4660	0
431	20250305	121900	132826010	4660	4670	4670	4660	1100
432	20250305	121800	127695260	4675	4680	4680	4675	450
433	20250305	121700	125590760	4685	4685	4685	4685	1
434	20250305	121600	125586075	4680	4680	4680	4680	0
435	20250305	121500	125586075	4680	4675	4680	4675	312
436	20250305	121400	124127450	4670	4655	4670	4655	3834
437	20250305	121300	106254675	4655	4650	4655	4650	669
438	20250305	121200	103141980	4655	4655	4655	4655	0
439	20250305	121100	103141980	4655	4655	4655	4655	0
440	20250305	121000	103141980	4655	4650	4655	4650	952
441	20250305	120900	98715175	4650	4650	4650	4650	0
442	20250305	120800	98715175	4650	4650	4650	4650	0
443	20250305	120700	98715175	4650	4650	4650	4650	30
444	20250305	120600	98575675	4650	4650	4650	4650	0
445	20250305	120500	98575675	4650	4650	4650	4650	0
446	20250305	120400	98575675	4650	4650	4650	4650	0
447	20250305	120300	98575675	4650	4650	4650	4650	0
448	20250305	120200	98575675	4650	4650	4650	4650	0
449	20250305	120100	98575675	4650	4650	4650	4650	1
450	20250305	120000	98571025	4640	4640	4640	4640	50
451	20250305	115900	98339025	4650	4650	4650	4650	0
452	20250305	115800	98339025	4650	4650	4650	4650	0
453	20250305	115700	98339025	4650	4650	4650	4650	0
454	20250305	115600	98339025	4650	4650	4650	4650	200
455	20250305	115500	97409025	4650	4635	4650	4635	2
456	20250305	115400	97399740	4655	4655	4655	4655	0
457	20250305	115300	97399740	4655	4655	4655	4655	0
458	20250305	115200	97399740	4655	4655	4655	4655	0
459	20250305	115100	97399740	4655	4635	4655	4635	900
460	20250305	115000	93220615	4635	4635	4635	4635	0
461	20250305	114900	93220615	4635	4625	4635	4625	37
462	20250305	114800	93049480	4625	4625	4625	4625	0
463	20250305	114700	93049480	4625	4625	4625	4625	0
464	20250305	114600	93049480	4625	4625	4625	4625	1082
465	20250305	114500	88045230	4625	4625	4625	4625	0
466	20250305	114400	88045230	4625	4625	4625	4625	882
467	20250305	114300	83965980	4630	4630	4630	4630	19
468	20250305	114200	83878010	4630	4630	4630	4630	0
469	20250305	114100	83878010	4630	4630	4630	4630	0
470	20250305	114000	83878010	4630	4630	4630	4630	0
471	20250305	113900	83878010	4630	4630	4630	4630	180
472	20250305	113800	83044610	4635	4635	4635	4635	0
473	20250305	113700	83044610	4635	4635	4635	4635	1
474	20250305	113600	83039975	4625	4625	4625	4625	0
475	20250305	113500	83039975	4625	4625	4625	4625	118
476	20250305	113400	82494225	4625	4625	4625	4625	0
477	20250305	113300	82494225	4625	4630	4630	4625	389
478	20250305	113200	80694515	4630	4630	4630	4630	0
479	20250305	113100	80694515	4630	4630	4630	4630	4
480	20250305	113000	80675995	4630	4630	4630	4630	0
481	20250305	112900	80675995	4630	4630	4630	4630	39
482	20250305	112800	80495425	4635	4635	4635	4635	0
483	20250305	112700	80495425	4635	4635	4635	4635	0
484	20250305	112600	80495425	4635	4635	4635	4635	1
485	20250305	112500	80490790	4620	4620	4620	4620	400
486	20250305	112400	78642790	4605	4605	4605	4605	0
487	20250305	112300	78642790	4605	4635	4635	4600	1539
488	20250305	112200	71552430	4645	4645	4645	4645	0
489	20250305	112100	71552430	4645	4645	4645	4645	1
490	20250305	112000	71547785	4645	4645	4645	4645	0
491	20250305	111900	71547785	4645	4645	4645	4645	0
492	20250305	111800	71547785	4645	4645	4645	4645	0
493	20250305	111700	71547785	4645	4645	4645	4645	0
494	20250305	111600	71547785	4645	4645	4645	4645	1
495	20250305	111500	71543140	4635	4635	4635	4635	0
496	20250305	111400	71543140	4635	4635	4635	4635	0
497	20250305	111300	71543140	4635	4635	4635	4635	90
498	20250305	111200	71125990	4645	4645	4645	4645	0
499	20250305	111100	71125990	4645	4645	4645	4645	0
500	20250305	111000	71125990	4645	4645	4645	4645	0
501	20250305	110900	71125990	4645	4645	4645	4645	0
502	20250305	110800	71125990	4645	4645	4645	4645	0
503	20250305	110700	71125990	4645	4645	4645	4645	0
504	20250305	110600	71125990	4645	4645	4645	4645	0
505	20250305	110500	71125990	4645	4645	4645	4645	0
506	20250305	110400	71125990	4645	4645	4645	4645	0
507	20250305	110300	71125990	4645	4645	4645	4645	0
508	20250305	110200	71125990	4645	4645	4645	4645	0
509	20250305	110100	71125990	4645	4645	4645	4645	0
510	20250305	110000	71125990	4645	4645	4645	4645	0
511	20250305	105900	71125990	4645	4645	4645	4645	0
512	20250305	105800	71125990	4645	4645	4645	4645	0
513	20250305	105700	71125990	4645	4645	4645	4645	0
514	20250305	105600	71125990	4645	4635	4645	4630	1942
515	20250305	105500	62125110	4635	4635	4635	4635	1
516	20250305	105400	62120475	4635	4635	4635	4635	0
517	20250305	105300	62120475	4635	4635	4635	4635	20
518	20250305	105200	62027775	4635	4635	4635	4635	39
519	20250305	105100	61847010	4645	4645	4645	4645	0
520	20250305	105000	61847010	4645	4645	4645	4645	0
521	20250305	104900	61847010	4645	4645	4645	4645	0
522	20250305	104800	61847010	4645	4645	4645	4645	0
523	20250305	104700	61847010	4645	4645	4645	4645	0
524	20250305	104600	61847010	4645	4640	4645	4640	3
525	20250305	104500	61833085	4640	4640	4640	4640	1
526	20250305	104400	61828445	4640	4640	4640	4640	1
527	20250305	104300	61823805	4605	4635	4635	4605	525
528	20250305	104200	59400260	4650	4650	4650	4650	0
529	20250305	104100	59400260	4650	4650	4650	4650	0
530	20250305	104000	59400260	4650	4650	4650	4650	0
531	20250305	103900	59400260	4650	4650	4650	4650	20
532	20250305	103800	59307260	4650	4650	4650	4650	3
533	20250305	103700	59293310	4650	4650	4650	4650	0
534	20250305	103600	59293310	4650	4650	4650	4650	18
535	20250305	103500	59209610	4650	4650	4650	4650	0
536	20250305	103400	59209610	4650	4650	4650	4650	1
537	20250305	103300	59204960	4630	4630	4630	4630	0
538	20250305	103200	59204960	4630	4630	4630	4630	0
539	20250305	103100	59204960	4630	4635	4635	4630	10
540	20250305	103000	59158630	4640	4635	4640	4635	110
541	20250305	102900	58648730	4640	4640	4640	4640	0
542	20250305	102800	58648730	4640	4640	4640	4640	50
543	20250305	102700	58416730	4655	4655	4655	4655	0
544	20250305	102600	58416730	4655	4655	4655	4655	0
545	20250305	102500	58416730	4655	4655	4655	4655	0
546	20250305	102400	58416730	4655	4655	4655	4655	22
547	20250305	102300	58314320	4635	4635	4635	4635	0
548	20250305	102200	58314320	4635	4650	4650	4635	1867
549	20250305	102100	49633670	4665	4655	4665	4650	2545
550	20250305	102000	37798950	4665	4665	4665	4665	0
551	20250305	101900	37798950	4665	4665	4665	4665	0
552	20250305	101800	37798950	4665	4655	4665	4655	170
553	20250305	101700	37007285	4655	4655	4655	4655	0
554	20250305	101600	37007285	4655	4655	4655	4655	0
555	20250305	101500	37007285	4655	4655	4655	4655	0
556	20250305	101400	37007285	4655	4655	4655	4655	0
557	20250305	101300	37007285	4655	4655	4655	4655	0
558	20250305	101200	37007285	4655	4655	4655	4655	0
559	20250305	101100	37007285	4655	4655	4655	4655	1
560	20250305	101000	37002630	4655	4655	4655	4655	0
561	20250305	100900	37002630	4655	4645	4655	4640	1860
562	20250305	100800	28356045	4640	4640	4640	4640	0
563	20250305	100700	28356045	4640	4640	4640	4640	644
564	20250305	100600	25367885	4640	4630	4640	4630	3
565	20250305	100500	25353985	4640	4640	4640	4640	0
566	20250305	100400	25353985	4640	4640	4640	4640	1
567	20250305	100300	25349345	4635	4640	4640	4635	41
568	20250305	100200	25159305	4635	4635	4635	4635	0
569	20250305	100100	25159305	4635	4635	4635	4635	0
570	20250305	100000	25159305	4635	4635	4635	4635	731
571	20250305	095900	21771120	4635	4635	4635	4635	0
572	20250305	095800	21771120	4635	4635	4635	4635	0
573	20250305	095700	21771120	4635	4635	4635	4635	21
574	20250305	095600	21673785	4635	4635	4635	4635	0
575	20250305	095500	21673785	4635	4630	4635	4630	415
576	20250305	095400	19752330	4630	4630	4630	4630	0
577	20250305	095300	19752330	4630	4630	4630	4630	19
578	20250305	095200	19664360	4630	4630	4630	4630	0
579	20250305	095100	19664360	4630	4630	4630	4630	1
580	20250305	095000	19659730	4630	4630	4630	4630	0
581	20250305	094900	19659730	4630	4630	4630	4630	0
582	20250305	094800	19659730	4630	4630	4630	4630	0
583	20250305	094700	19659730	4630	4630	4630	4630	26
584	20250305	094600	19539350	4630	4630	4630	4630	0
585	20250305	094500	19539350	4630	4630	4630	4630	16
586	20250305	094400	19465270	4635	4635	4635	4635	0
587	20250305	094300	19465270	4635	4635	4635	4635	0
588	20250305	094200	19465270	4635	4635	4635	4635	0
589	20250305	094100	19465270	4635	4635	4635	4635	0
590	20250305	094000	19465270	4635	4600	4635	4600	108
591	20250305	093900	18968190	4600	4600	4600	4600	160
592	20250305	093800	18232190	4635	4635	4635	4635	0
593	20250305	093700	18232190	4635	4635	4635	4635	0
594	20250305	093600	18232190	4635	4630	4635	4630	739
595	20250305	093500	14807255	4635	4635	4635	4635	0
596	20250305	093400	14807255	4635	4635	4635	4635	0
597	20250305	093300	14807255	4635	4635	4635	4635	0
598	20250305	093200	14807255	4635	4635	4635	4635	0
599	20250305	093100	14807255	4635	4610	4635	4610	217
600	20250305	093000	13802915	4600	4600	4600	4600	0
601	20250305	092900	13802915	4600	4600	4600	4600	0
602	20250305	092800	13802915	4600	4600	4600	4600	0
603	20250305	092700	13802915	4600	4600	4600	4600	50
604	20250305	092600	13572915	4600	4600	4600	4600	0
605	20250305	092500	13572915	4600	4600	4600	4600	0
606	20250305	092400	13572915	4600	4600	4600	4600	504
607	20250305	092300	11254515	4600	4600	4600	4600	0
608	20250305	092200	11254515	4600	4600	4600	4600	0
609	20250305	092100	11254515	4600	4600	4600	4600	3
610	20250305	092000	11240715	4610	4610	4610	4610	50
611	20250305	091900	11010215	4610	4610	4610	4610	0
612	20250305	091800	11010215	4610	4610	4610	4610	0
613	20250305	091700	11010215	4610	4610	4610	4610	0
614	20250305	091600	11010215	4610	4610	4610	4610	0
615	20250305	091500	11010215	4610	4610	4610	4610	0
616	20250305	091400	11010215	4610	4610	4610	4610	150
617	20250305	091300	10318715	4610	4610	4610	4610	0
618	20250305	091200	10318715	4610	4610	4610	4610	0
619	20250305	091100	10318715	4610	4610	4610	4610	0
620	20250305	091000	10318715	4610	4610	4610	4610	0
621	20250305	090900	10318715	4610	4610	4610	4610	1
622	20250305	090800	10314105	4605	4605	4605	4605	27
623	20250305	090700	10189770	4605	4585	4605	4585	186
624	20250305	090600	9336940	4585	4585	4585	4585	5
625	20250305	090500	9314015	4580	4580	4580	4580	0
626	20250305	090400	9314015	4580	4580	4580	4580	0
627	20250305	090300	9314015	4580	4590	4590	4580	130
628	20250305	090200	8718330	4580	4635	4635	4580	1359
629	20250305	090100	2427985	4655	4655	4655	4655	0
630	20250305	090000	2427985	4655	4580	4655	4580	526