KissMeData/347000/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212600	118361765	2350	2350	2350	2350	1370
3	20250307	212500	118361765	2350	2350	2350	2350	0
4	20250307	212400	118361765	2350	2350	2350	2350	0
5	20250307	212300	118361765	2350	2350	2350	2350	0
6	20250307	212200	118361765	2350	2350	2350	2350	0
7	20250307	212100	118361765	2350	2350	2350	2350	0
8	20250307	212000	118361765	2350	2350	2350	2350	0
9	20250307	211900	118361765	2350	2350	2350	2350	0
10	20250307	211800	118361765	2350	2350	2350	2350	0
11	20250307	211700	118361765	2350	2350	2350	2350	0
12	20250307	211600	118361765	2350	2350	2350	2350	0
13	20250307	211500	118361765	2350	2350	2350	2350	0
14	20250307	211400	118361765	2350	2350	2350	2350	0
15	20250307	211300	118361765	2350	2350	2350	2350	0
16	20250307	211200	118361765	2350	2350	2350	2350	0
17	20250307	211100	118361765	2350	2350	2350	2350	0
18	20250307	211000	118361765	2350	2350	2350	2350	0
19	20250307	210900	118361765	2350	2350	2350	2350	0
20	20250307	210800	118361765	2350	2350	2350	2350	0
21	20250307	210700	118361765	2350	2350	2350	2350	0
22	20250307	210600	118361765	2350	2350	2350	2350	0
23	20250307	210500	118361765	2350	2350	2350	2350	0
24	20250307	210400	118361765	2350	2350	2350	2350	0
25	20250307	210300	118361765	2350	2350	2350	2350	0
26	20250307	210200	118361765	2350	2350	2350	2350	0
27	20250307	210100	118361765	2350	2350	2350	2350	0
28	20250307	210000	118361765	2350	2350	2350	2350	0
29	20250307	205900	118361765	2350	2350	2350	2350	0
30	20250307	205800	118361765	2350	2350	2350	2350	0
31	20250307	205700	118361765	2350	2350	2350	2350	0
32	20250307	205600	118361765	2350	2350	2350	2350	1370
33	20250307	205500	118361765	2350	2350	2350	2350	0
34	20250307	205400	118361765	2350	2350	2350	2350	0
35	20250307	205300	118361765	2350	2350	2350	2350	0
36	20250307	205200	118361765	2350	2350	2350	2350	0
37	20250307	205100	118361765	2350	2350	2350	2350	0
38	20250307	205000	118361765	2350	2350	2350	2350	0
39	20250307	204900	118361765	2350	2350	2350	2350	0
40	20250307	204800	118361765	2350	2350	2350	2350	0
41	20250307	204700	118361765	2350	2350	2350	2350	0
42	20250307	204600	118361765	2350	2350	2350	2350	0
43	20250307	204500	118361765	2350	2350	2350	2350	0
44	20250307	204400	118361765	2350	2350	2350	2350	0
45	20250307	204300	118361765	2350	2350	2350	2350	0
46	20250307	204200	118361765	2350	2350	2350	2350	0
47	20250307	204100	118361765	2350	2350	2350	2350	0
48	20250307	204000	118361765	2350	2350	2350	2350	0
49	20250307	203900	118361765	2350	2350	2350	2350	0
50	20250307	203800	118361765	2350	2350	2350	2350	0
51	20250307	203700	118361765	2350	2350	2350	2350	0
52	20250307	203600	118361765	2350	2350	2350	2350	0
53	20250307	203500	118361765	2350	2350	2350	2350	0
54	20250307	203400	118361765	2350	2350	2350	2350	0
55	20250307	203300	118361765	2350	2350	2350	2350	0
56	20250307	203200	118361765	2350	2350	2350	2350	0
57	20250307	203100	118361765	2350	2350	2350	2350	0
58	20250307	203000	118361765	2350	2350	2350	2350	0
59	20250307	202900	118361765	2350	2350	2350	2350	0
60	20250307	202800	118361765	2350	2350	2350	2350	0
61	20250307	202700	118361765	2350	2350	2350	2350	0
62	20250307	202600	118361765	2350	2350	2350	2350	1370
63	20250307	202500	118361765	2350	2350	2350	2350	0
64	20250307	202400	118361765	2350	2350	2350	2350	0
65	20250307	202300	118361765	2350	2350	2350	2350	0
66	20250307	202200	118361765	2350	2350	2350	2350	0
67	20250307	202100	118361765	2350	2350	2350	2350	0
68	20250307	202000	118361765	2350	2350	2350	2350	0
69	20250307	201900	118361765	2350	2350	2350	2350	0
70	20250307	201800	118361765	2350	2350	2350	2350	0
71	20250307	201700	118361765	2350	2350	2350	2350	0
72	20250307	201600	118361765	2350	2350	2350	2350	0
73	20250307	201500	118361765	2350	2350	2350	2350	0
74	20250307	201400	118361765	2350	2350	2350	2350	0
75	20250307	201300	118361765	2350	2350	2350	2350	0
76	20250307	201200	118361765	2350	2350	2350	2350	0
77	20250307	201100	118361765	2350	2350	2350	2350	0
78	20250307	201000	118361765	2350	2350	2350	2350	0
79	20250307	200900	118361765	2350	2350	2350	2350	0
80	20250307	200800	118361765	2350	2350	2350	2350	0
81	20250307	200700	118361765	2350	2350	2350	2350	0
82	20250307	200600	118361765	2350	2350	2350	2350	0
83	20250307	200500	118361765	2350	2350	2350	2350	0
84	20250307	200400	118361765	2350	2350	2350	2350	0
85	20250307	200300	118361765	2350	2350	2350	2350	0
86	20250307	200200	118361765	2350	2350	2350	2350	0
87	20250307	200100	118361765	2350	2350	2350	2350	0
88	20250307	200000	118361765	2350	2350	2350	2350	0
89	20250307	195900	118361765	2350	2350	2350	2350	0
90	20250307	195800	118361765	2350	2350	2350	2350	0
91	20250307	195700	118361765	2350	2350	2350	2350	0
92	20250307	195600	118361765	2350	2350	2350	2350	1370
93	20250307	195500	118361765	2350	2350	2350	2350	0
94	20250307	195400	118361765	2350	2350	2350	2350	0
95	20250307	195300	118361765	2350	2350	2350	2350	0
96	20250307	195200	118361765	2350	2350	2350	2350	0
97	20250307	195100	118361765	2350	2350	2350	2350	0
98	20250307	195000	118361765	2350	2350	2350	2350	0
99	20250307	194900	118361765	2350	2350	2350	2350	0
100	20250307	194800	118361765	2350	2350	2350	2350	0
101	20250307	194700	118361765	2350	2350	2350	2350	0
102	20250307	194600	118361765	2350	2350	2350	2350	0
103	20250307	194500	118361765	2350	2350	2350	2350	0
104	20250307	194400	118361765	2350	2350	2350	2350	0
105	20250307	194300	118361765	2350	2350	2350	2350	0
106	20250307	194200	118361765	2350	2350	2350	2350	0
107	20250307	194100	118361765	2350	2350	2350	2350	0
108	20250307	194000	118361765	2350	2350	2350	2350	0
109	20250307	193900	118361765	2350	2350	2350	2350	0
110	20250307	193800	118361765	2350	2350	2350	2350	0
111	20250307	193700	118361765	2350	2350	2350	2350	0
112	20250307	193600	118361765	2350	2350	2350	2350	0
113	20250307	193500	118361765	2350	2350	2350	2350	0
114	20250307	193400	118361765	2350	2350	2350	2350	0
115	20250307	193300	118361765	2350	2350	2350	2350	0
116	20250307	193200	118361765	2350	2350	2350	2350	0
117	20250307	193100	118361765	2350	2350	2350	2350	0
118	20250307	193000	118361765	2350	2350	2350	2350	0
119	20250307	192900	118361765	2350	2350	2350	2350	0
120	20250307	192800	118361765	2350	2350	2350	2350	0
121	20250307	192700	118361765	2350	2350	2350	2350	0
122	20250307	192600	118361765	2350	2350	2350	2350	1370
123	20250307	192500	118361765	2350	2350	2350	2350	0
124	20250307	192400	118361765	2350	2350	2350	2350	0
125	20250307	192300	118361765	2350	2350	2350	2350	0
126	20250307	192200	118361765	2350	2350	2350	2350	0
127	20250307	192100	118361765	2350	2350	2350	2350	0
128	20250307	192000	118361765	2350	2350	2350	2350	0
129	20250307	191900	118361765	2350	2350	2350	2350	0
130	20250307	191800	118361765	2350	2350	2350	2350	0
131	20250307	191700	118361765	2350	2350	2350	2350	0
132	20250307	191600	118361765	2350	2350	2350	2350	0
133	20250307	191500	118361765	2350	2350	2350	2350	0
134	20250307	191400	118361765	2350	2350	2350	2350	0
135	20250307	191300	118361765	2350	2350	2350	2350	0
136	20250307	191200	118361765	2350	2350	2350	2350	0
137	20250307	191100	118361765	2350	2350	2350	2350	0
138	20250307	191000	118361765	2350	2350	2350	2350	0
139	20250307	190900	118361765	2350	2350	2350	2350	0
140	20250307	190800	118361765	2350	2350	2350	2350	0
141	20250307	190700	118361765	2350	2350	2350	2350	0
142	20250307	190600	118361765	2350	2350	2350	2350	0
143	20250307	190500	118361765	2350	2350	2350	2350	0
144	20250307	190400	118361765	2350	2350	2350	2350	0
145	20250307	190300	118361765	2350	2350	2350	2350	0
146	20250307	190200	118361765	2350	2350	2350	2350	0
147	20250307	190100	118361765	2350	2350	2350	2350	0
148	20250307	190000	118361765	2350	2350	2350	2350	0
149	20250307	185900	118361765	2350	2350	2350	2350	0
150	20250307	185800	118361765	2350	2350	2350	2350	0
151	20250307	185700	118361765	2350	2350	2350	2350	0
152	20250307	185600	118361765	2350	2350	2350	2350	1370
153	20250307	185500	118361765	2350	2350	2350	2350	0
154	20250307	185400	118361765	2350	2350	2350	2350	0
155	20250307	185300	118361765	2350	2350	2350	2350	0
156	20250307	185200	118361765	2350	2350	2350	2350	0
157	20250307	185100	118361765	2350	2350	2350	2350	0
158	20250307	185000	118361765	2350	2350	2350	2350	0
159	20250307	184900	118361765	2350	2350	2350	2350	0
160	20250307	184800	118361765	2350	2350	2350	2350	0
161	20250307	184700	118361765	2350	2350	2350	2350	0
162	20250307	184600	118361765	2350	2350	2350	2350	0
163	20250307	184500	118361765	2350	2350	2350	2350	0
164	20250307	184400	118361765	2350	2350	2350	2350	0
165	20250307	184300	118361765	2350	2350	2350	2350	0
166	20250307	184200	118361765	2350	2350	2350	2350	0
167	20250307	184100	118361765	2350	2350	2350	2350	0
168	20250307	184000	118361765	2350	2350	2350	2350	0
169	20250307	183900	118361765	2350	2350	2350	2350	0
170	20250307	183800	118361765	2350	2350	2350	2350	0
171	20250307	183700	118361765	2350	2350	2350	2350	0
172	20250307	183600	118361765	2350	2350	2350	2350	0
173	20250307	183500	118361765	2350	2350	2350	2350	0
174	20250307	183400	118361765	2350	2350	2350	2350	0
175	20250307	183300	118361765	2350	2350	2350	2350	0
176	20250307	183200	118361765	2350	2350	2350	2350	0
177	20250307	183100	118361765	2350	2350	2350	2350	0
178	20250307	183000	118361765	2350	2350	2350	2350	0
179	20250307	182900	118361765	2350	2350	2350	2350	0
180	20250307	182800	118361765	2350	2350	2350	2350	0
181	20250307	182700	118361765	2350	2350	2350	2350	0
182	20250307	182600	118361765	2350	2350	2350	2350	1370
183	20250307	182500	118361765	2350	2350	2350	2350	0
184	20250307	182400	118361765	2350	2350	2350	2350	0
185	20250307	182300	118361765	2350	2350	2350	2350	0
186	20250307	182200	118361765	2350	2350	2350	2350	0
187	20250307	182100	118361765	2350	2350	2350	2350	0
188	20250307	182000	118361765	2350	2350	2350	2350	0
189	20250307	181900	118361765	2350	2350	2350	2350	0
190	20250307	181800	118361765	2350	2350	2350	2350	0
191	20250307	181700	118361765	2350	2350	2350	2350	0
192	20250307	181600	118361765	2350	2350	2350	2350	0
193	20250307	181500	118361765	2350	2350	2350	2350	0
194	20250307	181400	118361765	2350	2350	2350	2350	0
195	20250307	181300	118361765	2350	2350	2350	2350	0
196	20250307	181200	118361765	2350	2350	2350	2350	0
197	20250307	181100	118361765	2350	2350	2350	2350	0
198	20250307	181000	118361765	2350	2350	2350	2350	0
199	20250307	180900	118361765	2350	2350	2350	2350	0
200	20250307	180800	118361765	2350	2350	2350	2350	0
201	20250307	180700	118361765	2350	2350	2350	2350	0
202	20250307	180600	118361765	2350	2350	2350	2350	0
203	20250307	180500	118361765	2350	2350	2350	2350	0
204	20250307	180400	118361765	2350	2350	2350	2350	0
205	20250307	180300	118361765	2350	2350	2350	2350	0
206	20250307	180200	118361765	2350	2350	2350	2350	0
207	20250307	180100	118361765	2350	2350	2350	2350	0
208	20250307	180000	118361765	2350	2350	2350	2350	0
209	20250307	175900	118361765	2350	2350	2350	2350	0
210	20250307	175800	118361765	2350	2350	2350	2350	0
211	20250307	175700	118361765	2350	2350	2350	2350	0
212	20250307	175600	118361765	2350	2350	2350	2350	1370
213	20250307	175500	118361765	2350	2350	2350	2350	0
214	20250307	175400	118361765	2350	2350	2350	2350	0
215	20250307	175300	118361765	2350	2350	2350	2350	0
216	20250307	175200	118361765	2350	2350	2350	2350	0
217	20250307	175100	118361765	2350	2350	2350	2350	0
218	20250307	175000	118361765	2350	2350	2350	2350	0
219	20250307	174900	118361765	2350	2350	2350	2350	0
220	20250307	174800	118361765	2350	2350	2350	2350	0
221	20250307	174700	118361765	2350	2350	2350	2350	0
222	20250307	174600	118361765	2350	2350	2350	2350	0
223	20250307	174500	118361765	2350	2350	2350	2350	0
224	20250307	174400	118361765	2350	2350	2350	2350	0
225	20250307	174300	118361765	2350	2350	2350	2350	0
226	20250307	174200	118361765	2350	2350	2350	2350	0
227	20250307	174100	118361765	2350	2350	2350	2350	0
228	20250307	174000	118361765	2350	2350	2350	2350	0
229	20250307	173900	118361765	2350	2350	2350	2350	0
230	20250307	173800	118361765	2350	2350	2350	2350	0
231	20250307	173700	118361765	2350	2350	2350	2350	0
232	20250307	173600	118361765	2350	2350	2350	2350	0
233	20250307	173500	118361765	2350	2350	2350	2350	0
234	20250307	173400	118361765	2350	2350	2350	2350	0
235	20250307	173300	118361765	2350	2350	2350	2350	0
236	20250307	173200	118361765	2350	2350	2350	2350	0
237	20250307	173100	118361765	2350	2350	2350	2350	0
238	20250307	173000	118361765	2350	2350	2350	2350	0
239	20250307	172900	118361765	2350	2350	2350	2350	0
240	20250307	172800	118361765	2350	2350	2350	2350	0
241	20250307	172700	118361765	2350	2350	2350	2350	0
242	20250307	172600	118361765	2350	2350	2350	2350	1370
243	20250307	172500	118361765	2350	2350	2350	2350	0
244	20250307	172400	118361765	2350	2350	2350	2350	0
245	20250307	172300	118361765	2350	2350	2350	2350	0
246	20250307	172200	118361765	2350	2350	2350	2350	0
247	20250307	172100	118361765	2350	2350	2350	2350	0
248	20250307	172000	118361765	2350	2350	2350	2350	0
249	20250307	171900	118361765	2350	2350	2350	2350	0
250	20250307	171800	118361765	2350	2350	2350	2350	0
251	20250307	171700	118361765	2350	2350	2350	2350	0
252	20250307	171600	118361765	2350	2350	2350	2350	0
253	20250307	171500	118361765	2350	2350	2350	2350	0
254	20250307	171400	118361765	2350	2350	2350	2350	0
255	20250307	171300	118361765	2350	2350	2350	2350	0
256	20250307	171200	118361765	2350	2350	2350	2350	0
257	20250307	171100	118361765	2350	2350	2350	2350	0
258	20250307	171000	118361765	2350	2350	2350	2350	0
259	20250307	170900	118361765	2350	2350	2350	2350	0
260	20250307	170800	118361765	2350	2350	2350	2350	0
261	20250307	170700	118361765	2350	2350	2350	2350	0
262	20250307	170600	118361765	2350	2350	2350	2350	0
263	20250307	170500	118361765	2350	2350	2350	2350	0
264	20250307	170400	118361765	2350	2350	2350	2350	0
265	20250307	170300	118361765	2350	2350	2350	2350	0
266	20250307	170200	118361765	2350	2350	2350	2350	0
267	20250307	170100	118361765	2350	2350	2350	2350	0
268	20250307	170000	118361765	2350	2350	2350	2350	0
269	20250307	165900	118361765	2350	2350	2350	2350	0
270	20250307	165800	118361765	2350	2350	2350	2350	0
271	20250307	165700	118361765	2350	2350	2350	2350	0
272	20250307	165600	118361765	2350	2350	2350	2350	1370
273	20250307	165500	118361765	2350	2350	2350	2350	0
274	20250307	165400	118361765	2350	2350	2350	2350	0
275	20250307	165300	118361765	2350	2350	2350	2350	0
276	20250307	165200	118361765	2350	2350	2350	2350	0
277	20250307	165100	118361765	2350	2350	2350	2350	0
278	20250307	165000	118361765	2350	2350	2350	2350	0
279	20250307	164900	118361765	2350	2350	2350	2350	0
280	20250307	164800	118361765	2350	2350	2350	2350	0
281	20250307	164700	118361765	2350	2350	2350	2350	0
282	20250307	164600	118361765	2350	2350	2350	2350	0
283	20250307	164500	118361765	2350	2350	2350	2350	0
284	20250307	164400	118361765	2350	2350	2350	2350	0
285	20250307	164300	118361765	2350	2350	2350	2350	0
286	20250307	164200	118361765	2350	2350	2350	2350	0
287	20250307	164100	118361765	2350	2350	2350	2350	0
288	20250307	164000	118361765	2350	2350	2350	2350	0
289	20250307	163900	118361765	2350	2350	2350	2350	0
290	20250307	163800	118361765	2350	2350	2350	2350	0
291	20250307	163700	118361765	2350	2350	2350	2350	0
292	20250307	163600	118361765	2350	2350	2350	2350	0
293	20250307	163500	118361765	2350	2350	2350	2350	0
294	20250307	163400	118361765	2350	2350	2350	2350	0
295	20250307	163300	118361765	2350	2350	2350	2350	0
296	20250307	163200	118361765	2350	2350	2350	2350	0
297	20250307	163100	118361765	2350	2350	2350	2350	0
298	20250307	163000	118361765	2350	2350	2350	2350	0
299	20250307	162900	118361765	2350	2350	2350	2350	0
300	20250307	162800	118361765	2350	2350	2350	2350	0
301	20250307	162700	118361765	2350	2350	2350	2350	0
302	20250307	162600	118361765	2350	2350	2350	2350	1370
303	20250307	162500	118361765	2350	2350	2350	2350	0
304	20250307	162400	118361765	2350	2350	2350	2350	0
305	20250307	162300	118361765	2350	2350	2350	2350	0
306	20250307	162200	118361765	2350	2350	2350	2350	0
307	20250307	162100	118361765	2350	2350	2350	2350	0
308	20250307	162000	118361765	2350	2350	2350	2350	0
309	20250307	161900	118361765	2350	2350	2350	2350	0
310	20250307	161800	118361765	2350	2350	2350	2350	0
311	20250307	161700	118361765	2350	2350	2350	2350	0
312	20250307	161600	118361765	2350	2350	2350	2350	0
313	20250307	161500	118361765	2350	2350	2350	2350	0
314	20250307	161400	118361765	2350	2350	2350	2350	0
315	20250307	161300	118361765	2350	2350	2350	2350	0
316	20250307	161200	118361765	2350	2350	2350	2350	0
317	20250307	161100	118361765	2350	2350	2350	2350	0
318	20250307	161000	118361765	2350	2350	2350	2350	0
319	20250307	160900	118361765	2350	2350	2350	2350	0
320	20250307	160800	118361765	2350	2350	2350	2350	0
321	20250307	160700	118361765	2350	2350	2350	2350	0
322	20250307	160600	118361765	2350	2350	2350	2350	0
323	20250307	160500	118361765	2350	2350	2350	2350	0
324	20250307	160400	118361765	2350	2350	2350	2350	0
325	20250307	160300	118361765	2350	2350	2350	2350	0
326	20250307	160200	118361765	2350	2350	2350	2350	0
327	20250307	160100	118361765	2350	2350	2350	2350	0
328	20250307	160000	118361765	2350	2350	2350	2350	0
329	20250307	155900	118361765	2350	2350	2350	2350	0
330	20250307	155800	118361765	2350	2350	2350	2350	0
331	20250307	155700	118361765	2350	2350	2350	2350	0
332	20250307	155600	118361765	2350	2350	2350	2350	1370
333	20250307	155500	118361765	2350	2350	2350	2350	0
334	20250307	155400	118361765	2350	2350	2350	2350	0
335	20250307	155300	118361765	2350	2350	2350	2350	0
336	20250307	155200	118361765	2350	2350	2350	2350	0
337	20250307	155100	118361765	2350	2350	2350	2350	0
338	20250307	155000	118361765	2350	2350	2350	2350	0
339	20250307	154900	118361765	2350	2350	2350	2350	0
340	20250307	154800	118361765	2350	2350	2350	2350	0
341	20250307	154700	118361765	2350	2350	2350	2350	0
342	20250307	154600	118361765	2350	2350	2350	2350	0
343	20250307	154500	118361765	2350	2350	2350	2350	0
344	20250307	154400	118361765	2350	2350	2350	2350	0
345	20250307	154300	118361765	2350	2350	2350	2350	0
346	20250307	154200	118361765	2350	2350	2350	2350	0
347	20250307	154100	118361765	2350	2350	2350	2350	0
348	20250307	154000	118361765	2350	2350	2350	2350	0
349	20250307	153900	118361765	2350	2350	2350	2350	0
350	20250307	153800	118361765	2350	2350	2350	2350	0
351	20250307	153700	118361765	2350	2350	2350	2350	0
352	20250307	153600	118361765	2350	2350	2350	2350	0
353	20250307	153500	118361765	2350	2350	2350	2350	0
354	20250307	153400	118361765	2350	2350	2350	2350	0
355	20250307	153300	118361765	2350	2350	2350	2350	0
356	20250307	153200	118361765	2350	2350	2350	2350	0
357	20250307	153100	118361765	2350	2350	2350	2350	0
358	20250307	153000	118361765	2350	2350	2350	2350	1370
359	20250307	152900	115142265	2335	2335	2335	2335	0
360	20250307	152800	115142265	2335	2335	2335	2335	0
361	20250307	152700	115142265	2335	2335	2335	2335	0
362	20250307	152600	115142265	2335	2335	2335	2335	0
363	20250307	152500	115142265	2335	2335	2335	2335	0
364	20250307	152400	115142265	2335	2335	2335	2335	0
365	20250307	152300	115142265	2335	2335	2335	2335	0
366	20250307	152200	115142265	2335	2335	2335	2335	0
367	20250307	152100	115142265	2335	2335	2335	2335	0
368	20250307	152000	115142265	2335	2335	2335	2335	0
369	20250307	151900	115142265	2335	2340	2340	2335	97
370	20250307	151800	114915645	2355	2355	2355	2355	0
371	20250307	151700	114915645	2355	2355	2355	2355	1
372	20250307	151600	114913290	2340	2340	2340	2340	0
373	20250307	151500	114913290	2340	2340	2340	2340	304
374	20250307	151400	114201930	2335	2335	2335	2335	0
375	20250307	151300	114201930	2335	2335	2335	2335	0
376	20250307	151200	114201930	2335	2335	2335	2335	273
377	20250307	151100	113564475	2335	2335	2335	2335	0
378	20250307	151000	113564475	2335	2335	2335	2335	8
379	20250307	150900	113545795	2340	2340	2340	2340	0
380	20250307	150800	113545795	2340	2340	2340	2340	2920
381	20250307	150700	106712995	2340	2340	2340	2340	0
382	20250307	150600	106712995	2340	2340	2340	2340	0
383	20250307	150500	106712995	2340	2340	2340	2340	0
384	20250307	150400	106712995	2340	2340	2340	2340	0
385	20250307	150300	106712995	2340	2340	2340	2340	0
386	20250307	150200	106712995	2340	2340	2340	2340	0
387	20250307	150100	106712995	2340	2340	2340	2340	0
388	20250307	150000	106712995	2340	2340	2340	2340	160
389	20250307	145900	106338595	2340	2340	2340	2340	1500
390	20250307	145800	102828595	2340	2340	2340	2340	0
391	20250307	145700	102828595	2340	2340	2340	2340	1
392	20250307	145600	102826255	2340	2340	2340	2340	0
393	20250307	145500	102826255	2340	2340	2340	2340	65
394	20250307	145400	102674155	2345	2345	2345	2345	0
395	20250307	145300	102674155	2345	2345	2345	2345	0
396	20250307	145200	102674155	2345	2345	2345	2345	0
397	20250307	145100	102674155	2345	2345	2345	2345	0
398	20250307	145000	102674155	2345	2345	2345	2345	0
399	20250307	144900	102674155	2345	2345	2345	2345	0
400	20250307	144800	102674155	2345	2345	2345	2345	0
401	20250307	144700	102674155	2345	2345	2345	2345	0
402	20250307	144600	102674155	2345	2345	2345	2345	0
403	20250307	144500	102674155	2345	2345	2345	2345	0
404	20250307	144400	102674155	2345	2345	2345	2345	0
405	20250307	144300	102674155	2345	2345	2345	2345	0
406	20250307	144200	102674155	2345	2345	2345	2345	0
407	20250307	144100	102674155	2345	2345	2345	2345	0
408	20250307	144000	102674155	2345	2345	2345	2345	0
409	20250307	143900	102674155	2345	2345	2345	2345	1
410	20250307	143800	102671810	2340	2340	2340	2340	0
411	20250307	143700	102671810	2340	2340	2340	2340	0
412	20250307	143600	102671810	2340	2345	2345	2340	500
413	20250307	143500	101501710	2345	2345	2345	2345	0
414	20250307	143400	101501710	2345	2345	2345	2345	0
415	20250307	143300	101501710	2345	2345	2345	2345	0
416	20250307	143200	101501710	2345	2345	2345	2345	0
417	20250307	143100	101501710	2345	2345	2345	2345	0
418	20250307	143000	101501710	2345	2345	2345	2345	0
419	20250307	142900	101501710	2345	2345	2345	2345	50
420	20250307	142800	101384460	2340	2340	2340	2340	50
421	20250307	142700	101267460	2345	2345	2345	2345	0
422	20250307	142600	101267460	2345	2345	2345	2345	0
423	20250307	142500	101267460	2345	2345	2345	2345	0
424	20250307	142400	101267460	2345	2345	2345	2345	0
425	20250307	142300	101267460	2345	2345	2345	2345	699
426	20250307	142200	99628305	2350	2350	2350	2350	2000
427	20250307	142100	94928305	2350	2350	2350	2350	482
428	20250307	142000	93795605	2350	2350	2350	2345	428
429	20250307	141900	92791500	2350	2350	2350	2350	1
430	20250307	141800	92789150	2350	2350	2350	2350	500
431	20250307	141700	91614150	2350	2350	2350	2350	10
432	20250307	141600	91590650	2350	2350	2350	2350	0
433	20250307	141500	91590650	2350	2350	2350	2350	0
434	20250307	141400	91590650	2350	2350	2350	2350	0
435	20250307	141300	91590650	2350	2350	2350	2350	82
436	20250307	141200	91397950	2350	2350	2350	2350	0
437	20250307	141100	91397950	2350	2350	2350	2350	0
438	20250307	141000	91397950	2350	2350	2350	2350	0
439	20250307	140900	91397950	2350	2350	2350	2350	6
440	20250307	140800	91383850	2370	2370	2370	2370	2
441	20250307	140700	91379110	2370	2370	2370	2370	0
442	20250307	140600	91379110	2370	2370	2370	2370	0
443	20250307	140500	91379110	2370	2355	2370	2355	2
444	20250307	140400	91374385	2370	2370	2370	2370	0
445	20250307	140300	91374385	2370	2370	2370	2370	0
446	20250307	140200	91374385	2370	2360	2370	2360	2
447	20250307	140100	91369655	2370	2370	2370	2370	0
448	20250307	140000	91369655	2370	2370	2370	2370	0
449	20250307	135900	91369655	2370	2370	2370	2370	0
450	20250307	135800	91369655	2370	2370	2370	2370	0
451	20250307	135700	91369655	2370	2370	2370	2370	0
452	20250307	135600	91369655	2370	2370	2370	2370	0
453	20250307	135500	91369655	2370	2370	2370	2370	0
454	20250307	135400	91369655	2370	2370	2370	2370	0
455	20250307	135300	91369655	2370	2370	2370	2370	0
456	20250307	135200	91369655	2370	2370	2370	2370	1
457	20250307	135100	91367285	2365	2365	2365	2365	0
458	20250307	135000	91367285	2365	2365	2365	2365	0
459	20250307	134900	91367285	2365	2365	2365	2365	0
460	20250307	134800	91367285	2365	2365	2365	2365	0
461	20250307	134700	91367285	2365	2365	2365	2365	0
462	20250307	134600	91367285	2365	2365	2365	2365	0
463	20250307	134500	91367285	2365	2365	2365	2365	0
464	20250307	134400	91367285	2365	2365	2365	2365	0
465	20250307	134300	91367285	2365	2365	2365	2365	0
466	20250307	134200	91367285	2365	2365	2365	2365	0
467	20250307	134100	91367285	2365	2365	2365	2365	0
468	20250307	134000	91367285	2365	2365	2365	2365	20
469	20250307	133900	91319985	2365	2365	2365	2365	0
470	20250307	133800	91319985	2365	2365	2365	2365	8
471	20250307	133700	91301065	2365	2365	2365	2365	50
472	20250307	133600	91182815	2365	2365	2365	2365	2
473	20250307	133500	91178085	2365	2365	2365	2360	3
474	20250307	133400	91170995	2375	2375	2375	2375	0
475	20250307	133300	91170995	2375	2375	2375	2375	417
476	20250307	133200	90180620	2375	2375	2375	2375	1
477	20250307	133100	90178245	2360	2360	2360	2360	722
478	20250307	133000	88474325	2370	2370	2370	2370	60
479	20250307	132900	88332125	2380	2380	2380	2380	49
480	20250307	132800	88215505	2370	2370	2370	2370	0
481	20250307	132700	88215505	2370	2370	2370	2370	0
482	20250307	132600	88215505	2370	2370	2370	2370	0
483	20250307	132500	88215505	2370	2370	2370	2370	12
484	20250307	132400	88187065	2380	2380	2380	2380	30
485	20250307	132300	88115665	2380	2380	2380	2380	0
486	20250307	132200	88115665	2380	2380	2380	2380	0
487	20250307	132100	88115665	2380	2380	2380	2380	14
488	20250307	132000	88082345	2380	2380	2380	2380	0
489	20250307	131900	88082345	2380	2380	2380	2380	1
490	20250307	131800	88079965	2380	2380	2380	2380	0
491	20250307	131700	88079965	2380	2380	2380	2380	20
492	20250307	131600	88032365	2380	2380	2380	2380	0
493	20250307	131500	88032365	2380	2365	2380	2365	3000
494	20250307	131400	80910165	2365	2365	2365	2365	0
495	20250307	131300	80910165	2365	2365	2365	2365	0
496	20250307	131200	80910165	2365	2365	2365	2365	0
497	20250307	131100	80910165	2365	2355	2365	2355	3983
498	20250307	131000	71496950	2360	2360	2360	2360	0
499	20250307	130900	71496950	2360	2360	2360	2360	0
500	20250307	130800	71496950	2360	2360	2360	2360	0
501	20250307	130700	71496950	2360	2360	2360	2360	0
502	20250307	130600	71496950	2360	2360	2360	2360	0
503	20250307	130500	71496950	2360	2360	2360	2360	0
504	20250307	130400	71496950	2360	2360	2360	2360	0
505	20250307	130300	71496950	2360	2345	2360	2345	1007
506	20250307	130200	69125910	2350	2350	2350	2350	0
507	20250307	130100	69125910	2350	2350	2350	2350	0
508	20250307	130000	69125910	2350	2350	2350	2350	79
509	20250307	125900	68940260	2350	2350	2350	2350	0
510	20250307	125800	68940260	2350	2350	2350	2350	0
511	20250307	125700	68940260	2350	2350	2350	2350	0
512	20250307	125600	68940260	2350	2350	2350	2350	1
513	20250307	125500	68937910	2340	2340	2340	2340	0
514	20250307	125400	68937910	2340	2340	2340	2340	0
515	20250307	125300	68937910	2340	2340	2340	2340	0
516	20250307	125200	68937910	2340	2340	2340	2340	0
517	20250307	125100	68937910	2340	2340	2340	2340	0
518	20250307	125000	68937910	2340	2340	2340	2340	0
519	20250307	124900	68937910	2340	2340	2340	2340	0
520	20250307	124800	68937910	2340	2340	2340	2340	0
521	20250307	124700	68937910	2340	2340	2340	2340	0
522	20250307	124600	68937910	2340	2340	2340	2340	0
523	20250307	124500	68937910	2340	2340	2340	2340	0
524	20250307	124400	68937910	2340	2340	2340	2340	0
525	20250307	124300	68937910	2340	2340	2340	2340	0
526	20250307	124200	68937910	2340	2340	2340	2340	0
527	20250307	124100	68937910	2340	2340	2340	2340	0
528	20250307	124000	68937910	2340	2340	2340	2340	0
529	20250307	123900	68937910	2340	2340	2340	2340	0
530	20250307	123800	68937910	2340	2340	2340	2340	0
531	20250307	123700	68937910	2340	2340	2340	2340	0
532	20250307	123600	68937910	2340	2340	2340	2340	0
533	20250307	123500	68937910	2340	2340	2340	2340	0
534	20250307	123400	68937910	2340	2340	2340	2340	0
535	20250307	123300	68937910	2340	2340	2340	2340	0
536	20250307	123200	68937910	2340	2340	2340	2340	0
537	20250307	123100	68937910	2340	2340	2340	2340	0
538	20250307	123000	68937910	2340	2340	2340	2340	0
539	20250307	122900	68937910	2340	2340	2340	2340	0
540	20250307	122800	68937910	2340	2340	2340	2340	0
541	20250307	122700	68937910	2340	2340	2340	2340	0
542	20250307	122600	68937910	2340	2340	2340	2340	0
543	20250307	122500	68937910	2340	2340	2340	2340	0
544	20250307	122400	68937910	2340	2340	2340	2340	0
545	20250307	122300	68937910	2340	2340	2340	2340	0
546	20250307	122200	68937910	2340	2340	2340	2340	0
547	20250307	122100	68937910	2340	2340	2340	2340	275
548	20250307	122000	68294410	2340	2340	2340	2340	0
549	20250307	121900	68294410	2340	2340	2340	2340	1000
550	20250307	121800	65954410	2340	2340	2340	2340	0
551	20250307	121700	65954410	2340	2340	2340	2340	0
552	20250307	121600	65954410	2340	2340	2340	2340	532
553	20250307	121500	64709530	2340	2340	2340	2340	0
554	20250307	121400	64709530	2340	2340	2340	2340	0
555	20250307	121300	64709530	2340	2340	2340	2340	0
556	20250307	121200	64709530	2340	2340	2340	2340	0
557	20250307	121100	64709530	2340	2340	2340	2340	0
558	20250307	121000	64709530	2340	2340	2340	2340	0
559	20250307	120900	64709530	2340	2340	2340	2340	0
560	20250307	120800	64709530	2340	2340	2340	2340	0
561	20250307	120700	64709530	2340	2340	2340	2340	0
562	20250307	120600	64709530	2340	2340	2340	2340	0
563	20250307	120500	64709530	2340	2340	2340	2340	0
564	20250307	120400	64709530	2340	2340	2340	2340	0
565	20250307	120300	64709530	2340	2340	2340	2340	500
566	20250307	120200	63539530	2340	2340	2340	2340	0
567	20250307	120100	63539530	2340	2340	2340	2340	0
568	20250307	120000	63539530	2340	2340	2340	2340	0
569	20250307	115900	63539530	2340	2340	2340	2340	6
570	20250307	115800	63525490	2350	2350	2350	2350	0
571	20250307	115700	63525490	2350	2350	2350	2350	0
572	20250307	115600	63525490	2350	2350	2350	2350	0
573	20250307	115500	63525490	2350	2350	2350	2350	0
574	20250307	115400	63525490	2350	2350	2350	2350	0
575	20250307	115300	63525490	2350	2350	2350	2350	0
576	20250307	115200	63525490	2350	2350	2350	2350	1232
577	20250307	115100	60630290	2340	2340	2340	2340	219
578	20250307	115000	60117830	2340	2340	2340	2340	0
579	20250307	114900	60117830	2340	2340	2340	2340	92
580	20250307	114800	59902550	2340	2340	2340	2340	9
581	20250307	114700	59881490	2340	2340	2340	2340	0
582	20250307	114600	59881490	2340	2340	2340	2340	0
583	20250307	114500	59881490	2340	2340	2340	2340	0
584	20250307	114400	59881490	2340	2340	2340	2340	0
585	20250307	114300	59881490	2340	2340	2340	2340	0
586	20250307	114200	59881490	2340	2340	2340	2340	40
587	20250307	114100	59787890	2345	2345	2345	2345	0
588	20250307	114000	59787890	2345	2345	2345	2345	0
589	20250307	113900	59787890	2345	2345	2345	2345	0
590	20250307	113800	59787890	2345	2345	2345	2345	4
591	20250307	113700	59778510	2345	2345	2345	2345	84
592	20250307	113600	59581530	2340	2340	2340	2340	0
593	20250307	113500	59581530	2340	2340	2340	2340	0
594	20250307	113400	59581530	2340	2340	2340	2340	0
595	20250307	113300	59581530	2340	2340	2340	2340	0
596	20250307	113200	59581530	2340	2340	2340	2340	159
597	20250307	113100	59209470	2340	2340	2340	2340	0
598	20250307	113000	59209470	2340	2340	2340	2340	2574
599	20250307	112900	53186310	2340	2340	2340	2340	0
600	20250307	112800	53186310	2340	2340	2340	2340	0
601	20250307	112700	53186310	2340	2340	2340	2340	0
602	20250307	112600	53186310	2340	2340	2340	2340	0
603	20250307	112500	53186310	2340	2340	2340	2340	76
604	20250307	112400	53008470	2340	2340	2340	2340	0
605	20250307	112300	53008470	2340	2340	2340	2340	0
606	20250307	112200	53008470	2340	2340	2340	2340	412
607	20250307	112100	52044390	2340	2340	2340	2340	0
608	20250307	112000	52044390	2340	2340	2340	2340	0
609	20250307	111900	52044390	2340	2345	2345	2340	265
610	20250307	111800	51424145	2345	2345	2345	2345	0
611	20250307	111700	51424145	2345	2345	2345	2345	0
612	20250307	111600	51424145	2345	2345	2345	2345	0
613	20250307	111500	51424145	2345	2345	2345	2345	0
614	20250307	111400	51424145	2345	2345	2345	2345	0
615	20250307	111300	51424145	2345	2345	2345	2345	0
616	20250307	111200	51424145	2345	2345	2345	2345	0
617	20250307	111100	51424145	2345	2345	2345	2345	0
618	20250307	111000	51424145	2345	2345	2345	2345	0
619	20250307	110900	51424145	2345	2345	2345	2345	0
620	20250307	110800	51424145	2345	2345	2345	2345	0
621	20250307	110700	51424145	2345	2345	2345	2345	0
622	20250307	110600	51424145	2345	2345	2345	2345	0
623	20250307	110500	51424145	2345	2345	2345	2345	10
624	20250307	110400	51400695	2345	2345	2345	2345	0
625	20250307	110300	51400695	2345	2345	2345	2345	0
626	20250307	110200	51400695	2345	2345	2345	2345	213
627	20250307	110100	50901210	2345	2345	2345	2345	10
628	20250307	110000	50877760	2335	2335	2335	2335	0
629	20250307	105900	50877760	2335	2335	2335	2335	1609
630	20250307	105800	47120745	2335	2340	2340	2335	61
631	20250307	105700	46978035	2340	2340	2340	2340	2
632	20250307	105600	46973355	2345	2345	2345	2345	0
633	20250307	105500	46973355	2345	2345	2345	2345	0
634	20250307	105400	46973355	2345	2345	2345	2345	0
635	20250307	105300	46973355	2345	2345	2345	2345	1
636	20250307	105200	46971010	2345	2345	2345	2345	22
637	20250307	105100	46919420	2345	2345	2345	2345	1
638	20250307	105000	46917075	2320	2320	2320	2320	0
639	20250307	104900	46917075	2320	2320	2320	2320	0
640	20250307	104800	46917075	2320	2320	2320	2320	0
641	20250307	104700	46917075	2320	2320	2320	2320	0
642	20250307	104600	46917075	2320	2350	2350	2320	840
643	20250307	104500	44958615	2360	2360	2360	2360	0
644	20250307	104400	44958615	2360	2360	2360	2360	0
645	20250307	104300	44958615	2360	2360	2360	2360	0
646	20250307	104200	44958615	2360	2360	2360	2360	0
647	20250307	104100	44958615	2360	2360	2360	2360	1
648	20250307	104000	44956255	2350	2350	2350	2350	37
649	20250307	103900	44869305	2360	2360	2360	2360	0
650	20250307	103800	44869305	2360	2350	2360	2350	1020
651	20250307	103700	42462305	2350	2350	2350	2350	0
652	20250307	103600	42462305	2350	2350	2350	2350	0
653	20250307	103500	42462305	2350	2350	2350	2350	0
654	20250307	103400	42462305	2350	2350	2350	2350	1668
655	20250307	103300	38542505	2345	2345	2345	2345	0
656	20250307	103200	38542505	2345	2345	2345	2345	0
657	20250307	103100	38542505	2345	2345	2345	2345	0
658	20250307	103000	38542505	2345	2350	2350	2345	175
659	20250307	102900	38131480	2360	2360	2360	2360	0
660	20250307	102800	38131480	2360	2360	2360	2360	0
661	20250307	102700	38131480	2360	2360	2360	2360	0
662	20250307	102600	38131480	2360	2360	2360	2360	0
663	20250307	102500	38131480	2360	2360	2360	2360	0
664	20250307	102400	38131480	2360	2360	2360	2360	0
665	20250307	102300	38131480	2360	2360	2360	2360	0
666	20250307	102200	38131480	2360	2360	2360	2360	0
667	20250307	102100	38131480	2360	2360	2360	2360	0
668	20250307	102000	38131480	2360	2360	2360	2360	0
669	20250307	101900	38131480	2360	2360	2360	2360	0
670	20250307	101800	38131480	2360	2360	2360	2360	3
671	20250307	101700	38124400	2350	2350	2350	2350	0
672	20250307	101600	38124400	2350	2350	2350	2350	0
673	20250307	101500	38124400	2350	2350	2350	2350	1
674	20250307	101400	38122050	2360	2360	2360	2360	0
675	20250307	101300	38122050	2360	2355	2360	2355	2
676	20250307	101200	38117335	2350	2350	2350	2350	0
677	20250307	101100	38117335	2350	2350	2350	2350	0
678	20250307	101000	38117335	2350	2350	2350	2350	0
679	20250307	100900	38117335	2350	2350	2350	2350	1
680	20250307	100800	38114985	2340	2340	2340	2340	0
681	20250307	100700	38114985	2340	2340	2340	2340	0
682	20250307	100600	38114985	2340	2340	2340	2340	0
683	20250307	100500	38114985	2340	2340	2340	2340	1
684	20250307	100400	38112645	2335	2335	2335	2335	0
685	20250307	100300	38112645	2335	2335	2335	2335	0
686	20250307	100200	38112645	2335	2335	2335	2335	0
687	20250307	100100	38112645	2335	2365	2365	2305	2902
688	20250307	100000	31338450	2370	2370	2370	2370	2977
689	20250307	095900	24282960	2370	2370	2370	2370	0
690	20250307	095800	24282960	2370	2370	2370	2370	0
691	20250307	095700	24282960	2370	2370	2370	2370	100
692	20250307	095600	24045960	2370	2370	2370	2370	0
693	20250307	095500	24045960	2370	2380	2380	2370	667
694	20250307	095400	22460225	2380	2380	2380	2380	0
695	20250307	095300	22460225	2380	2380	2380	2380	0
696	20250307	095200	22460225	2380	2380	2380	2380	20
697	20250307	095100	22412625	2380	2380	2380	2380	0
698	20250307	095000	22412625	2380	2380	2380	2380	0
699	20250307	094900	22412625	2380	2380	2380	2380	0
700	20250307	094800	22412625	2380	2380	2380	2380	41
701	20250307	094700	22315045	2380	2380	2380	2380	100
702	20250307	094600	22077045	2375	2375	2375	2370	16
703	20250307	094500	22039115	2380	2380	2380	2380	20
704	20250307	094400	21991515	2375	2375	2375	2375	0
705	20250307	094300	21991515	2375	2375	2375	2375	0
706	20250307	094200	21991515	2375	2375	2375	2375	0
707	20250307	094100	21991515	2375	2375	2375	2375	0
708	20250307	094000	21991515	2375	2375	2375	2375	10
709	20250307	093900	21967765	2375	2375	2375	2375	1228
710	20250307	093800	19051265	2380	2380	2380	2380	101
711	20250307	093700	18810885	2385	2385	2385	2385	0
712	20250307	093600	18810885	2385	2385	2385	2385	0
713	20250307	093500	18810885	2385	2385	2385	2385	0
714	20250307	093400	18810885	2385	2385	2385	2385	0
715	20250307	093300	18810885	2385	2385	2385	2385	0
716	20250307	093200	18810885	2385	2385	2385	2385	0
717	20250307	093100	18810885	2385	2380	2385	2380	478
718	20250307	093000	17672755	2380	2380	2380	2380	5
719	20250307	092900	17660855	2385	2385	2385	2385	0
720	20250307	092800	17660855	2385	2385	2385	2385	1
721	20250307	092700	17658470	2370	2375	2375	2370	4000
722	20250307	092600	8177330	2375	2375	2375	2375	802
723	20250307	092500	6272580	2375	2375	2375	2375	1
724	20250307	092400	6270205	2390	2390	2390	2390	0
725	20250307	092300	6270205	2390	2390	2390	2390	0
726	20250307	092200	6270205	2390	2395	2395	2390	75
727	20250307	092100	6090785	2395	2395	2395	2395	0
728	20250307	092000	6090785	2395	2395	2395	2395	6
729	20250307	091900	6076415	2395	2385	2395	2385	235
730	20250307	091800	5515680	2385	2385	2385	2385	0
731	20250307	091700	5515680	2385	2385	2385	2385	0
732	20250307	091600	5515680	2385	2385	2385	2385	42
733	20250307	091500	5415510	2385	2375	2385	2375	291
734	20250307	091400	4723015	2375	2375	2375	2375	150
735	20250307	091300	4366765	2370	2370	2370	2370	64
736	20250307	091200	4215085	2375	2375	2375	2375	0
737	20250307	091100	4215085	2375	2375	2375	2375	0
738	20250307	091000	4215085	2375	2375	2375	2375	0
739	20250307	090900	4215085	2375	2375	2375	2375	0
740	20250307	090800	4215085	2375	2375	2375	2375	0
741	20250307	090700	4215085	2375	2375	2375	2375	0
742	20250307	090600	4215085	2375	2345	2375	2340	1452
743	20250307	090500	816675	2345	2345	2345	2345	0
744	20250307	090400	816675	2345	2345	2345	2345	41
745	20250307	090300	720530	2345	2345	2345	2345	0
746	20250307	090200	720530	2345	2345	2345	2345	1
747	20250307	090100	718185	2375	2345	2375	2340	52
748	20250307	090000	596215	2375	2340	2375	2340	254