KissMeData/123570/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202500	47233987	2460	2460	2460	2460	461
3	20250305	202400	47233987	2460	2460	2460	2460	0
4	20250305	202300	47233987	2460	2460	2460	2460	0
5	20250305	202200	47233987	2460	2460	2460	2460	0
6	20250305	202100	47233987	2460	2460	2460	2460	0
7	20250305	202000	47233987	2460	2460	2460	2460	0
8	20250305	201900	47233987	2460	2460	2460	2460	0
9	20250305	201800	47233987	2460	2460	2460	2460	0
10	20250305	201700	47233987	2460	2460	2460	2460	0
11	20250305	201600	47233987	2460	2460	2460	2460	0
12	20250305	201500	47233987	2460	2460	2460	2460	0
13	20250305	201400	47233987	2460	2460	2460	2460	0
14	20250305	201300	47233987	2460	2460	2460	2460	0
15	20250305	201200	47233987	2460	2460	2460	2460	0
16	20250305	201100	47233987	2460	2460	2460	2460	0
17	20250305	201000	47233987	2460	2460	2460	2460	0
18	20250305	200900	47233987	2460	2460	2460	2460	0
19	20250305	200800	47233987	2460	2460	2460	2460	0
20	20250305	200700	47233987	2460	2460	2460	2460	0
21	20250305	200600	47233987	2460	2460	2460	2460	0
22	20250305	200500	47233987	2460	2460	2460	2460	0
23	20250305	200400	47233987	2460	2460	2460	2460	0
24	20250305	200300	47233987	2460	2460	2460	2460	0
25	20250305	200200	47233987	2460	2460	2460	2460	0
26	20250305	200100	47233987	2460	2460	2460	2460	0
27	20250305	200000	47233987	2460	2460	2460	2460	0
28	20250305	195900	47233987	2460	2460	2460	2460	0
29	20250305	195800	47233987	2460	2460	2460	2460	0
30	20250305	195700	47233987	2460	2460	2460	2460	0
31	20250305	195600	47233987	2460	2460	2460	2460	0
32	20250305	195500	47233987	2460	2460	2460	2460	461
33	20250305	195400	47233987	2460	2460	2460	2460	0
34	20250305	195300	47233987	2460	2460	2460	2460	0
35	20250305	195200	47233987	2460	2460	2460	2460	0
36	20250305	195100	47233987	2460	2460	2460	2460	0
37	20250305	195000	47233987	2460	2460	2460	2460	0
38	20250305	194900	47233987	2460	2460	2460	2460	0
39	20250305	194800	47233987	2460	2460	2460	2460	0
40	20250305	194700	47233987	2460	2460	2460	2460	0
41	20250305	194600	47233987	2460	2460	2460	2460	0
42	20250305	194500	47233987	2460	2460	2460	2460	0
43	20250305	194400	47233987	2460	2460	2460	2460	0
44	20250305	194300	47233987	2460	2460	2460	2460	0
45	20250305	194200	47233987	2460	2460	2460	2460	0
46	20250305	194100	47233987	2460	2460	2460	2460	0
47	20250305	194000	47233987	2460	2460	2460	2460	0
48	20250305	193900	47233987	2460	2460	2460	2460	0
49	20250305	193800	47233987	2460	2460	2460	2460	0
50	20250305	193700	47233987	2460	2460	2460	2460	0
51	20250305	193600	47233987	2460	2460	2460	2460	0
52	20250305	193500	47233987	2460	2460	2460	2460	0
53	20250305	193400	47233987	2460	2460	2460	2460	0
54	20250305	193300	47233987	2460	2460	2460	2460	0
55	20250305	193200	47233987	2460	2460	2460	2460	0
56	20250305	193100	47233987	2460	2460	2460	2460	0
57	20250305	193000	47233987	2460	2460	2460	2460	0
58	20250305	192900	47233987	2460	2460	2460	2460	0
59	20250305	192800	47233987	2460	2460	2460	2460	0
60	20250305	192700	47233987	2460	2460	2460	2460	0
61	20250305	192600	47233987	2460	2460	2460	2460	0
62	20250305	192500	47233987	2460	2460	2460	2460	461
63	20250305	192400	47233987	2460	2460	2460	2460	0
64	20250305	192300	47233987	2460	2460	2460	2460	0
65	20250305	192200	47233987	2460	2460	2460	2460	0
66	20250305	192100	47233987	2460	2460	2460	2460	0
67	20250305	192000	47233987	2460	2460	2460	2460	0
68	20250305	191900	47233987	2460	2460	2460	2460	0
69	20250305	191800	47233987	2460	2460	2460	2460	0
70	20250305	191700	47233987	2460	2460	2460	2460	0
71	20250305	191600	47233987	2460	2460	2460	2460	0
72	20250305	191500	47233987	2460	2460	2460	2460	0
73	20250305	191400	47233987	2460	2460	2460	2460	0
74	20250305	191300	47233987	2460	2460	2460	2460	0
75	20250305	191200	47233987	2460	2460	2460	2460	0
76	20250305	191100	47233987	2460	2460	2460	2460	0
77	20250305	191000	47233987	2460	2460	2460	2460	0
78	20250305	190900	47233987	2460	2460	2460	2460	0
79	20250305	190800	47233987	2460	2460	2460	2460	0
80	20250305	190700	47233987	2460	2460	2460	2460	0
81	20250305	190600	47233987	2460	2460	2460	2460	0
82	20250305	190500	47233987	2460	2460	2460	2460	0
83	20250305	190400	47233987	2460	2460	2460	2460	0
84	20250305	190300	47233987	2460	2460	2460	2460	0
85	20250305	190200	47233987	2460	2460	2460	2460	0
86	20250305	190100	47233987	2460	2460	2460	2460	0
87	20250305	190000	47233987	2460	2460	2460	2460	0
88	20250305	185900	47233987	2460	2460	2460	2460	0
89	20250305	185800	47233987	2460	2460	2460	2460	0
90	20250305	185700	47233987	2460	2460	2460	2460	0
91	20250305	185600	47233987	2460	2460	2460	2460	0
92	20250305	185500	47233987	2460	2460	2460	2460	461
93	20250305	185400	47233987	2460	2460	2460	2460	0
94	20250305	185300	47233987	2460	2460	2460	2460	0
95	20250305	185200	47233987	2460	2460	2460	2460	0
96	20250305	185100	47233987	2460	2460	2460	2460	0
97	20250305	185000	47233987	2460	2460	2460	2460	0
98	20250305	184900	47233987	2460	2460	2460	2460	0
99	20250305	184800	47233987	2460	2460	2460	2460	0
100	20250305	184700	47233987	2460	2460	2460	2460	0
101	20250305	184600	47233987	2460	2460	2460	2460	0
102	20250305	184500	47233987	2460	2460	2460	2460	0
103	20250305	184400	47233987	2460	2460	2460	2460	0
104	20250305	184300	47233987	2460	2460	2460	2460	0
105	20250305	184200	47233987	2460	2460	2460	2460	0
106	20250305	184100	47233987	2460	2460	2460	2460	0
107	20250305	184000	47233987	2460	2460	2460	2460	0
108	20250305	183900	47233987	2460	2460	2460	2460	0
109	20250305	183800	47233987	2460	2460	2460	2460	0
110	20250305	183700	47233987	2460	2460	2460	2460	0
111	20250305	183600	47233987	2460	2460	2460	2460	0
112	20250305	183500	47233987	2460	2460	2460	2460	0
113	20250305	183400	47233987	2460	2460	2460	2460	0
114	20250305	183300	47233987	2460	2460	2460	2460	0
115	20250305	183200	47233987	2460	2460	2460	2460	0
116	20250305	183100	47233987	2460	2460	2460	2460	0
117	20250305	183000	47233987	2460	2460	2460	2460	0
118	20250305	182900	47233987	2460	2460	2460	2460	0
119	20250305	182800	47233987	2460	2460	2460	2460	0
120	20250305	182700	47233987	2460	2460	2460	2460	0
121	20250305	182600	47233987	2460	2460	2460	2460	0
122	20250305	182500	47233987	2460	2460	2460	2460	461
123	20250305	182400	47233987	2460	2460	2460	2460	0
124	20250305	182300	47233987	2460	2460	2460	2460	0
125	20250305	182200	47233987	2460	2460	2460	2460	0
126	20250305	182100	47233987	2460	2460	2460	2460	0
127	20250305	182000	47233987	2460	2460	2460	2460	0
128	20250305	181900	47233987	2460	2460	2460	2460	0
129	20250305	181800	47233987	2460	2460	2460	2460	0
130	20250305	181700	47233987	2460	2460	2460	2460	0
131	20250305	181600	47233987	2460	2460	2460	2460	0
132	20250305	181500	47233987	2460	2460	2460	2460	0
133	20250305	181400	47233987	2460	2460	2460	2460	0
134	20250305	181300	47233987	2460	2460	2460	2460	0
135	20250305	181200	47233987	2460	2460	2460	2460	0
136	20250305	181100	47233987	2460	2460	2460	2460	0
137	20250305	181000	47233987	2460	2460	2460	2460	0
138	20250305	180900	47233987	2460	2460	2460	2460	0
139	20250305	180800	47233987	2460	2460	2460	2460	0
140	20250305	180700	47233987	2460	2460	2460	2460	0
141	20250305	180600	47233987	2460	2460	2460	2460	0
142	20250305	180500	47233987	2460	2460	2460	2460	0
143	20250305	180400	47233987	2460	2460	2460	2460	0
144	20250305	180300	47233987	2460	2460	2460	2460	0
145	20250305	180200	47233987	2460	2460	2460	2460	0
146	20250305	180100	47233987	2460	2460	2460	2460	0
147	20250305	180000	47233987	2460	2460	2460	2460	0
148	20250305	175900	47233987	2460	2460	2460	2460	0
149	20250305	175800	47233987	2460	2460	2460	2460	0
150	20250305	175700	47233987	2460	2460	2460	2460	0
151	20250305	175600	47233987	2460	2460	2460	2460	0
152	20250305	175500	47233987	2460	2460	2460	2460	461
153	20250305	175400	47233987	2460	2460	2460	2460	0
154	20250305	175300	47233987	2460	2460	2460	2460	0
155	20250305	175200	47233987	2460	2460	2460	2460	0
156	20250305	175100	47233987	2460	2460	2460	2460	0
157	20250305	175000	47233987	2460	2460	2460	2460	0
158	20250305	174900	47233987	2460	2460	2460	2460	0
159	20250305	174800	47233987	2460	2460	2460	2460	0
160	20250305	174700	47233987	2460	2460	2460	2460	0
161	20250305	174600	47233987	2460	2460	2460	2460	0
162	20250305	174500	47233987	2460	2460	2460	2460	0
163	20250305	174400	47233987	2460	2460	2460	2460	0
164	20250305	174300	47233987	2460	2460	2460	2460	0
165	20250305	174200	47233987	2460	2460	2460	2460	0
166	20250305	174100	47233987	2460	2460	2460	2460	0
167	20250305	174000	47233987	2460	2460	2460	2460	0
168	20250305	173900	47233987	2460	2460	2460	2460	0
169	20250305	173800	47233987	2460	2460	2460	2460	0
170	20250305	173700	47233987	2460	2460	2460	2460	0
171	20250305	173600	47233987	2460	2460	2460	2460	0
172	20250305	173500	47233987	2460	2460	2460	2460	0
173	20250305	173400	47233987	2460	2460	2460	2460	0
174	20250305	173300	47233987	2460	2460	2460	2460	0
175	20250305	173200	47233987	2460	2460	2460	2460	0
176	20250305	173100	47233987	2460	2460	2460	2460	0
177	20250305	173000	47233987	2460	2460	2460	2460	0
178	20250305	172900	47233987	2460	2460	2460	2460	0
179	20250305	172800	47233987	2460	2460	2460	2460	0
180	20250305	172700	47233987	2460	2460	2460	2460	0
181	20250305	172600	47233987	2460	2460	2460	2460	0
182	20250305	172500	47233987	2460	2460	2460	2460	461
183	20250305	172400	47233987	2460	2460	2460	2460	0
184	20250305	172300	47233987	2460	2460	2460	2460	0
185	20250305	172200	47233987	2460	2460	2460	2460	0
186	20250305	172100	47233987	2460	2460	2460	2460	0
187	20250305	172000	47233987	2460	2460	2460	2460	0
188	20250305	171900	47233987	2460	2460	2460	2460	0
189	20250305	171800	47233987	2460	2460	2460	2460	0
190	20250305	171700	47233987	2460	2460	2460	2460	0
191	20250305	171600	47233987	2460	2460	2460	2460	0
192	20250305	171500	47233987	2460	2460	2460	2460	0
193	20250305	171400	47233987	2460	2460	2460	2460	0
194	20250305	171300	47233987	2460	2460	2460	2460	0
195	20250305	171200	47233987	2460	2460	2460	2460	0
196	20250305	171100	47233987	2460	2460	2460	2460	0
197	20250305	171000	47233987	2460	2460	2460	2460	0
198	20250305	170900	47233987	2460	2460	2460	2460	0
199	20250305	170800	47233987	2460	2460	2460	2460	0
200	20250305	170700	47233987	2460	2460	2460	2460	0
201	20250305	170600	47233987	2460	2460	2460	2460	0
202	20250305	170500	47233987	2460	2460	2460	2460	0
203	20250305	170400	47233987	2460	2460	2460	2460	0
204	20250305	170300	47233987	2460	2460	2460	2460	0
205	20250305	170200	47233987	2460	2460	2460	2460	0
206	20250305	170100	47233987	2460	2460	2460	2460	0
207	20250305	170000	47233987	2460	2460	2460	2460	0
208	20250305	165900	47233987	2460	2460	2460	2460	0
209	20250305	165800	47233987	2460	2460	2460	2460	0
210	20250305	165700	47233987	2460	2460	2460	2460	0
211	20250305	165600	47233987	2460	2460	2460	2460	0
212	20250305	165500	47233987	2460	2460	2460	2460	461
213	20250305	165400	47233987	2460	2460	2460	2460	0
214	20250305	165300	47233987	2460	2460	2460	2460	0
215	20250305	165200	47233987	2460	2460	2460	2460	0
216	20250305	165100	47233987	2460	2460	2460	2460	0
217	20250305	165000	47233987	2460	2460	2460	2460	0
218	20250305	164900	47233987	2460	2460	2460	2460	0
219	20250305	164800	47233987	2460	2460	2460	2460	0
220	20250305	164700	47233987	2460	2460	2460	2460	0
221	20250305	164600	47233987	2460	2460	2460	2460	0
222	20250305	164500	47233987	2460	2460	2460	2460	0
223	20250305	164400	47233987	2460	2460	2460	2460	0
224	20250305	164300	47233987	2460	2460	2460	2460	0
225	20250305	164200	47233987	2460	2460	2460	2460	0
226	20250305	164100	47233987	2460	2460	2460	2460	0
227	20250305	164000	47233987	2460	2460	2460	2460	0
228	20250305	163900	47233987	2460	2460	2460	2460	0
229	20250305	163800	47233987	2460	2460	2460	2460	0
230	20250305	163700	47233987	2460	2460	2460	2460	0
231	20250305	163600	47233987	2460	2460	2460	2460	0
232	20250305	163500	47233987	2460	2460	2460	2460	0
233	20250305	163400	47233987	2460	2460	2460	2460	0
234	20250305	163300	47233987	2460	2460	2460	2460	0
235	20250305	163200	47233987	2460	2460	2460	2460	0
236	20250305	163100	47233987	2460	2460	2460	2460	0
237	20250305	163000	47233987	2460	2460	2460	2460	0
238	20250305	162900	47233987	2460	2460	2460	2460	0
239	20250305	162800	47233987	2460	2460	2460	2460	0
240	20250305	162700	47233987	2460	2460	2460	2460	0
241	20250305	162600	47233987	2460	2460	2460	2460	0
242	20250305	162500	47233987	2460	2460	2460	2460	461
243	20250305	162400	47233987	2460	2460	2460	2460	0
244	20250305	162300	47233987	2460	2460	2460	2460	0
245	20250305	162200	47233987	2460	2460	2460	2460	0
246	20250305	162100	47233987	2460	2460	2460	2460	0
247	20250305	162000	47233987	2460	2460	2460	2460	0
248	20250305	161900	47233987	2460	2460	2460	2460	0
249	20250305	161800	47233987	2460	2460	2460	2460	0
250	20250305	161700	47233987	2460	2460	2460	2460	0
251	20250305	161600	47233987	2460	2460	2460	2460	0
252	20250305	161500	47233987	2460	2460	2460	2460	0
253	20250305	161400	47233987	2460	2460	2460	2460	0
254	20250305	161300	47233987	2460	2460	2460	2460	0
255	20250305	161200	47233987	2460	2460	2460	2460	0
256	20250305	161100	47233987	2460	2460	2460	2460	0
257	20250305	161000	47233987	2460	2460	2460	2460	0
258	20250305	160900	47233987	2460	2460	2460	2460	0
259	20250305	160800	47233987	2460	2460	2460	2460	0
260	20250305	160700	47233987	2460	2460	2460	2460	0
261	20250305	160600	47233987	2460	2460	2460	2460	0
262	20250305	160500	47233987	2460	2460	2460	2460	0
263	20250305	160400	47233987	2460	2460	2460	2460	0
264	20250305	160300	47233987	2460	2460	2460	2460	0
265	20250305	160200	47233987	2460	2460	2460	2460	0
266	20250305	160100	47233987	2460	2460	2460	2460	0
267	20250305	160000	47233987	2460	2460	2460	2460	0
268	20250305	155900	47233987	2460	2460	2460	2460	0
269	20250305	155800	47233987	2460	2460	2460	2460	0
270	20250305	155700	47233987	2460	2460	2460	2460	0
271	20250305	155600	47233987	2460	2460	2460	2460	0
272	20250305	155500	47233987	2460	2460	2460	2460	461
273	20250305	155400	47233987	2460	2460	2460	2460	0
274	20250305	155300	47233987	2460	2460	2460	2460	0
275	20250305	155200	47233987	2460	2460	2460	2460	0
276	20250305	155100	47233987	2460	2460	2460	2460	0
277	20250305	155000	47233987	2460	2460	2460	2460	0
278	20250305	154900	47233987	2460	2460	2460	2460	0
279	20250305	154800	47233987	2460	2460	2460	2460	0
280	20250305	154700	47233987	2460	2460	2460	2460	0
281	20250305	154600	47233987	2460	2460	2460	2460	0
282	20250305	154500	47233987	2460	2460	2460	2460	0
283	20250305	154400	47233987	2460	2460	2460	2460	0
284	20250305	154300	47233987	2460	2460	2460	2460	0
285	20250305	154200	47233987	2460	2460	2460	2460	0
286	20250305	154100	47233987	2460	2460	2460	2460	0
287	20250305	154000	47233987	2460	2460	2460	2460	0
288	20250305	153900	47233987	2460	2460	2460	2460	0
289	20250305	153800	47233987	2460	2460	2460	2460	0
290	20250305	153700	47233987	2460	2460	2460	2460	0
291	20250305	153600	47233987	2460	2460	2460	2460	0
292	20250305	153500	47233987	2460	2460	2460	2460	0
293	20250305	153400	47233987	2460	2460	2460	2460	0
294	20250305	153300	47233987	2460	2460	2460	2460	0
295	20250305	153200	47233987	2460	2460	2460	2460	0
296	20250305	153100	47233987	2460	2460	2460	2460	0
297	20250305	153000	47233987	2460	2460	2460	2460	461
298	20250305	152900	46099927	2460	2460	2460	2460	0
299	20250305	152800	46099927	2460	2460	2460	2460	0
300	20250305	152700	46099927	2460	2460	2460	2460	0
301	20250305	152600	46099927	2460	2460	2460	2460	0
302	20250305	152500	46099927	2460	2460	2460	2460	0
303	20250305	152400	46099927	2460	2460	2460	2460	0
304	20250305	152300	46099927	2460	2460	2460	2460	0
305	20250305	152200	46099927	2460	2460	2460	2460	0
306	20250305	152100	46099927	2460	2460	2460	2460	0
307	20250305	152000	46099927	2460	2460	2460	2460	0
308	20250305	151900	46099927	2460	2455	2460	2455	19
309	20250305	151800	46053277	2460	2455	2460	2455	75
310	20250305	151700	45869147	2460	2455	2460	2455	11
311	20250305	151600	45842132	2455	2460	2460	2455	19
312	20250305	151500	45795477	2455	2455	2455	2455	17
313	20250305	151400	45753742	2460	2460	2460	2455	19
314	20250305	151300	45707087	2460	2460	2460	2455	188
315	20250305	151200	45245452	2455	2455	2455	2455	18
316	20250305	151100	45201262	2465	2465	2465	2465	0
317	20250305	151000	45201262	2465	2465	2465	2465	0
318	20250305	150900	45201262	2465	2465	2465	2465	0
319	20250305	150800	45201262	2465	2465	2465	2465	1
320	20250305	150700	45198797	2460	2455	2460	2455	64
321	20250305	150600	45041377	2455	2460	2460	2455	167
322	20250305	150500	44631332	2465	2465	2465	2465	0
323	20250305	150400	44631332	2465	2465	2465	2465	0
324	20250305	150300	44631332	2465	2465	2465	2465	10
325	20250305	150200	44606682	2465	2465	2465	2465	0
326	20250305	150100	44606682	2465	2465	2465	2465	2
327	20250305	150000	44601752	2455	2455	2455	2455	0
328	20250305	145900	44601752	2455	2460	2460	2455	287
329	20250305	145800	43897162	2465	2465	2465	2465	0
330	20250305	145700	43897162	2465	2465	2465	2465	0
331	20250305	145600	43897162	2465	2465	2465	2465	0
332	20250305	145500	43897162	2465	2465	2465	2465	0
333	20250305	145400	43897162	2465	2465	2465	2465	5
334	20250305	145300	43884837	2470	2470	2470	2470	0
335	20250305	145200	43884837	2470	2470	2470	2470	0
336	20250305	145100	43884837	2470	2470	2470	2470	0
337	20250305	145000	43884837	2470	2470	2470	2470	3
338	20250305	144900	43877427	2470	2470	2470	2470	0
339	20250305	144800	43877427	2470	2470	2470	2470	0
340	20250305	144700	43877427	2470	2470	2470	2470	0
341	20250305	144600	43877427	2470	2470	2470	2470	0
342	20250305	144500	43877427	2470	2470	2470	2470	3
343	20250305	144400	43870017	2470	2465	2470	2465	90
344	20250305	144300	43648122	2465	2460	2465	2460	80
345	20250305	144200	43451212	2460	2455	2460	2455	100
346	20250305	144100	43205702	2455	2455	2455	2455	0
347	20250305	144000	43205702	2455	2455	2455	2455	0
348	20250305	143900	43205702	2455	2455	2455	2455	0
349	20250305	143800	43205702	2455	2455	2455	2455	0
350	20250305	143700	43205702	2455	2455	2455	2455	0
351	20250305	143600	43205702	2455	2455	2455	2455	10
352	20250305	143500	43181152	2455	2455	2455	2455	0
353	20250305	143400	43181152	2455	2455	2455	2455	0
354	20250305	143300	43181152	2455	2455	2455	2455	0
355	20250305	143200	43181152	2455	2455	2455	2455	0
356	20250305	143100	43181152	2455	2455	2455	2455	0
357	20250305	143000	43181152	2455	2455	2455	2455	0
358	20250305	142900	43181152	2455	2455	2455	2455	0
359	20250305	142800	43181152	2455	2455	2455	2455	0
360	20250305	142700	43181152	2455	2455	2455	2455	0
361	20250305	142600	43181152	2455	2455	2455	2455	0
362	20250305	142500	43181152	2455	2455	2455	2455	0
363	20250305	142400	43181152	2455	2455	2455	2455	0
364	20250305	142300	43181152	2455	2455	2455	2455	0
365	20250305	142200	43181152	2455	2455	2455	2455	0
366	20250305	142100	43181152	2455	2452	2455	2450	111
367	20250305	142000	42908995	2455	2455	2455	2455	0
368	20250305	141900	42908995	2455	2455	2455	2455	0
369	20250305	141800	42908995	2455	2455	2455	2455	0
370	20250305	141700	42908995	2455	2455	2455	2455	0
371	20250305	141600	42908995	2455	2455	2455	2455	0
372	20250305	141500	42908995	2455	2455	2455	2455	0
373	20250305	141400	42908995	2455	2455	2455	2455	0
374	20250305	141300	42908995	2455	2455	2455	2455	0
375	20250305	141200	42908995	2455	2455	2455	2455	0
376	20250305	141100	42908995	2455	2455	2455	2455	0
377	20250305	141000	42908995	2455	2455	2455	2455	0
378	20250305	140900	42908995	2455	2455	2455	2455	0
379	20250305	140800	42908995	2455	2455	2455	2455	0
380	20250305	140700	42908995	2455	2455	2455	2455	0
381	20250305	140600	42908995	2455	2455	2455	2455	0
382	20250305	140500	42908995	2455	2455	2455	2455	0
383	20250305	140400	42908995	2455	2455	2455	2455	0
384	20250305	140300	42908995	2455	2455	2455	2455	50
385	20250305	140200	42786245	2455	2455	2455	2455	0
386	20250305	140100	42786245	2455	2455	2455	2455	0
387	20250305	140000	42786245	2455	2455	2455	2455	0
388	20250305	135900	42786245	2455	2455	2455	2455	0
389	20250305	135800	42786245	2455	2455	2455	2455	0
390	20250305	135700	42786245	2455	2455	2455	2455	0
391	20250305	135600	42786245	2455	2455	2455	2455	0
392	20250305	135500	42786245	2455	2455	2455	2455	0
393	20250305	135400	42786245	2455	2455	2455	2455	0
394	20250305	135300	42786245	2455	2455	2455	2455	0
395	20250305	135200	42786245	2455	2455	2455	2455	0
396	20250305	135100	42786245	2455	2455	2455	2455	22
397	20250305	135000	42732235	2455	2455	2455	2455	0
398	20250305	134900	42732235	2455	2455	2455	2455	0
399	20250305	134800	42732235	2455	2455	2455	2455	0
400	20250305	134700	42732235	2455	2455	2455	2455	2
401	20250305	134600	42727325	2450	2450	2450	2450	0
402	20250305	134500	42727325	2450	2450	2450	2450	0
403	20250305	134400	42727325	2450	2450	2450	2450	0
404	20250305	134300	42727325	2450	2450	2450	2450	0
405	20250305	134200	42727325	2450	2450	2450	2450	1
406	20250305	134100	42724875	2465	2465	2465	2465	0
407	20250305	134000	42724875	2465	2465	2465	2465	0
408	20250305	133900	42724875	2465	2465	2465	2465	0
409	20250305	133800	42724875	2465	2465	2465	2465	0
410	20250305	133700	42724875	2465	2465	2465	2465	0
411	20250305	133600	42724875	2465	2465	2465	2465	0
412	20250305	133500	42724875	2465	2465	2465	2465	0
413	20250305	133400	42724875	2465	2465	2465	2465	0
414	20250305	133300	42724875	2465	2465	2465	2465	0
415	20250305	133200	42724875	2465	2465	2465	2465	0
416	20250305	133100	42724875	2465	2465	2465	2465	0
417	20250305	133000	42724875	2465	2460	2465	2460	20
418	20250305	132900	42675595	2455	2455	2455	2455	21
419	20250305	132800	42624040	2465	2465	2465	2465	0
420	20250305	132700	42624040	2465	2460	2465	2460	68
421	20250305	132600	42456740	2455	2455	2455	2455	0
422	20250305	132500	42456740	2455	2455	2455	2455	0
423	20250305	132400	42456740	2455	2455	2455	2455	81
424	20250305	132300	42257885	2455	2455	2455	2455	0
425	20250305	132200	42257885	2455	2455	2455	2455	0
426	20250305	132100	42257885	2455	2455	2455	2455	0
427	20250305	132000	42257885	2455	2457	2457	2455	893
428	20250305	131900	40065470	2455	2455	2455	2455	0
429	20250305	131800	40065470	2455	2455	2455	2455	0
430	20250305	131700	40065470	2455	2455	2455	2455	0
431	20250305	131600	40065470	2455	2455	2455	2455	0
432	20250305	131500	40065470	2455	2455	2455	2455	57
433	20250305	131400	39925535	2455	2455	2455	2455	3
434	20250305	131300	39918170	2450	2450	2450	2450	0
435	20250305	131200	39918170	2450	2450	2450	2450	68
436	20250305	131100	39751570	2450	2450	2450	2450	0
437	20250305	131000	39751570	2450	2450	2450	2450	0
438	20250305	130900	39751570	2450	2450	2450	2450	0
439	20250305	130800	39751570	2450	2445	2455	2445	757
440	20250305	130700	37895935	2445	2440	2445	2440	405
441	20250305	130600	36906320	2440	2440	2440	2440	0
442	20250305	130500	36906320	2440	2440	2440	2440	0
443	20250305	130400	36906320	2440	2440	2440	2440	0
444	20250305	130300	36906320	2440	2440	2440	2440	0
445	20250305	130200	36906320	2440	2440	2440	2440	0
446	20250305	130100	36906320	2440	2440	2440	2440	0
447	20250305	130000	36906320	2440	2440	2440	2440	0
448	20250305	125900	36906320	2440	2440	2440	2440	5
449	20250305	125800	36894120	2440	2440	2440	2440	0
450	20250305	125700	36894120	2440	2440	2440	2440	0
451	20250305	125600	36894120	2440	2440	2440	2440	0
452	20250305	125500	36894120	2440	2440	2440	2440	5
453	20250305	125400	36881920	2440	2440	2440	2440	0
454	20250305	125300	36881920	2440	2440	2440	2440	0
455	20250305	125200	36881920	2440	2440	2440	2440	0
456	20250305	125100	36881920	2440	2440	2440	2440	0
457	20250305	125000	36881920	2440	2440	2440	2440	1
458	20250305	124900	36879480	2435	2435	2435	2435	0
459	20250305	124800	36879480	2435	2435	2435	2435	200
460	20250305	124700	36392480	2440	2440	2440	2440	0
461	20250305	124600	36392480	2440	2440	2440	2440	0
462	20250305	124500	36392480	2440	2440	2440	2440	0
463	20250305	124400	36392480	2440	2440	2440	2440	0
464	20250305	124300	36392480	2440	2440	2440	2440	0
465	20250305	124200	36392480	2440	2440	2440	2440	12
466	20250305	124100	36363200	2440	2440	2440	2440	1
467	20250305	124000	36360760	2440	2440	2440	2440	0
468	20250305	123900	36360760	2440	2440	2440	2440	0
469	20250305	123800	36360760	2440	2440	2440	2440	200
470	20250305	123700	35872760	2440	2440	2440	2440	0
471	20250305	123600	35872760	2440	2435	2440	2435	3
472	20250305	123500	35865450	2440	2440	2440	2440	0
473	20250305	123400	35865450	2440	2440	2440	2440	0
474	20250305	123300	35865450	2440	2440	2440	2440	0
475	20250305	123200	35865450	2440	2440	2440	2440	0
476	20250305	123100	35865450	2440	2440	2440	2440	30
477	20250305	123000	35792250	2440	2440	2440	2440	0
478	20250305	122900	35792250	2440	2440	2440	2440	0
479	20250305	122800	35792250	2440	2440	2440	2440	0
480	20250305	122700	35792250	2440	2440	2440	2440	0
481	20250305	122600	35792250	2440	2440	2440	2440	0
482	20250305	122500	35792250	2440	2440	2440	2440	0
483	20250305	122400	35792250	2440	2440	2440	2440	0
484	20250305	122300	35792250	2440	2440	2440	2440	0
485	20250305	122200	35792250	2440	2440	2440	2440	0
486	20250305	122100	35792250	2440	2440	2440	2440	9
487	20250305	122000	35770290	2435	2435	2435	2435	20
488	20250305	121900	35721590	2435	2435	2435	2435	0
489	20250305	121800	35721590	2435	2435	2435	2435	0
490	20250305	121700	35721590	2435	2435	2435	2435	40
491	20250305	121600	35624190	2435	2435	2435	2435	118
492	20250305	121500	35336860	2440	2440	2440	2440	0
493	20250305	121400	35336860	2440	2440	2440	2440	0
494	20250305	121300	35336860	2440	2440	2440	2440	0
495	20250305	121200	35336860	2440	2440	2440	2440	0
496	20250305	121100	35336860	2440	2440	2440	2440	1
497	20250305	121000	35334420	2435	2435	2435	2435	1
498	20250305	120900	35331985	2435	2435	2435	2435	300
499	20250305	120800	34601485	2435	2435	2435	2435	0
500	20250305	120700	34601485	2435	2435	2435	2435	0
501	20250305	120600	34601485	2435	2435	2435	2435	0
502	20250305	120500	34601485	2435	2435	2435	2435	0
503	20250305	120400	34601485	2435	2435	2435	2435	0
504	20250305	120300	34601485	2435	2445	2445	2435	401
505	20250305	120200	33625040	2440	2440	2440	2440	0
506	20250305	120100	33625040	2440	2440	2440	2440	0
507	20250305	120000	33625040	2440	2440	2440	2440	167
508	20250305	115900	33217560	2440	2440	2440	2440	400
509	20250305	115800	32241560	2440	2440	2440	2440	0
510	20250305	115700	32241560	2440	2440	2440	2440	300
511	20250305	115600	31509560	2445	2445	2445	2445	0
512	20250305	115500	31509560	2445	2440	2445	2440	725
513	20250305	115400	29740470	2440	2440	2440	2440	0
514	20250305	115300	29740470	2440	2440	2440	2440	0
515	20250305	115200	29740470	2440	2440	2440	2440	0
516	20250305	115100	29740470	2440	2440	2440	2440	0
517	20250305	115000	29740470	2440	2440	2440	2440	0
518	20250305	114900	29740470	2440	2440	2440	2440	0
519	20250305	114800	29740470	2440	2440	2440	2440	0
520	20250305	114700	29740470	2440	2440	2440	2440	0
521	20250305	114600	29740470	2440	2440	2440	2440	30
522	20250305	114500	29667270	2435	2435	2435	2435	0
523	20250305	114400	29667270	2435	2435	2435	2435	0
524	20250305	114300	29667270	2435	2435	2435	2435	0
525	20250305	114200	29667270	2435	2435	2435	2435	0
526	20250305	114100	29667270	2435	2435	2435	2435	11
527	20250305	114000	29640485	2435	2435	2435	2435	0
528	20250305	113900	29640485	2435	2435	2435	2435	94
529	20250305	113800	29411595	2440	2440	2440	2440	0
530	20250305	113700	29411595	2440	2440	2440	2440	0
531	20250305	113600	29411595	2440	2440	2440	2440	0
532	20250305	113500	29411595	2440	2440	2440	2440	0
533	20250305	113400	29411595	2440	2440	2440	2440	0
534	20250305	113300	29411595	2440	2435	2440	2435	6
535	20250305	113200	29396980	2435	2435	2435	2435	0
536	20250305	113100	29396980	2435	2435	2435	2435	74
537	20250305	113000	29216790	2440	2440	2440	2440	0
538	20250305	112900	29216790	2440	2440	2440	2440	0
539	20250305	112800	29216790	2440	2440	2440	2440	0
540	20250305	112700	29216790	2440	2440	2440	2440	0
541	20250305	112600	29216790	2440	2440	2440	2440	0
542	20250305	112500	29216790	2440	2440	2440	2440	0
543	20250305	112400	29216790	2440	2440	2440	2440	5
544	20250305	112300	29204590	2440	2440	2440	2440	0
545	20250305	112200	29204590	2440	2440	2440	2440	294
546	20250305	112100	28487230	2440	2440	2440	2440	0
547	20250305	112000	28487230	2440	2440	2440	2440	0
548	20250305	111900	28487230	2440	2440	2440	2440	0
549	20250305	111800	28487230	2440	2440	2440	2440	0
550	20250305	111700	28487230	2440	2440	2440	2440	0
551	20250305	111600	28487230	2440	2440	2440	2440	0
552	20250305	111500	28487230	2440	2440	2440	2440	0
553	20250305	111400	28487230	2440	2440	2440	2440	0
554	20250305	111300	28487230	2440	2440	2440	2440	0
555	20250305	111200	28487230	2440	2440	2440	2440	100
556	20250305	111100	28243230	2440	2440	2440	2440	0
557	20250305	111000	28243230	2440	2440	2440	2440	20
558	20250305	110900	28194430	2440	2440	2440	2440	0
559	20250305	110800	28194430	2440	2435	2440	2435	2106
560	20250305	110700	23063290	2435	2435	2435	2435	393
561	20250305	110600	22106335	2435	2435	2435	2435	0
562	20250305	110500	22106335	2435	2435	2435	2435	0
563	20250305	110400	22106335	2435	2435	2435	2435	52
564	20250305	110300	21979715	2435	2435	2435	2435	35
565	20250305	110200	21894490	2435	2435	2435	2435	0
566	20250305	110100	21894490	2435	2435	2435	2435	10
567	20250305	110000	21870140	2425	2425	2425	2425	0
568	20250305	105900	21870140	2425	2425	2425	2425	0
569	20250305	105800	21870140	2425	2425	2425	2425	0
570	20250305	105700	21870140	2425	2425	2425	2425	0
571	20250305	105600	21870140	2425	2425	2425	2425	55
572	20250305	105500	21736765	2435	2435	2435	2435	0
573	20250305	105400	21736765	2435	2435	2435	2435	0
574	20250305	105300	21736765	2435	2435	2435	2435	0
575	20250305	105200	21736765	2435	2435	2435	2435	0
576	20250305	105100	21736765	2435	2435	2435	2435	0
577	20250305	105000	21736765	2435	2435	2435	2435	10
578	20250305	104900	21712415	2425	2425	2425	2425	541
579	20250305	104800	20400490	2435	2435	2435	2435	0
580	20250305	104700	20400490	2435	2435	2435	2435	0
581	20250305	104600	20400490	2435	2435	2435	2435	0
582	20250305	104500	20400490	2435	2435	2435	2435	0
583	20250305	104400	20400490	2435	2435	2435	2435	0
584	20250305	104300	20400490	2435	2435	2435	2435	0
585	20250305	104200	20400490	2435	2435	2435	2435	0
586	20250305	104100	20400490	2435	2435	2435	2435	0
587	20250305	104000	20400490	2435	2435	2435	2435	0
588	20250305	103900	20400490	2435	2435	2435	2435	0
589	20250305	103800	20400490	2435	2435	2435	2435	0
590	20250305	103700	20400490	2435	2435	2435	2435	0
591	20250305	103600	20400490	2435	2435	2435	2435	0
592	20250305	103500	20400490	2435	2435	2435	2435	0
593	20250305	103400	20400490	2435	2435	2435	2435	0
594	20250305	103300	20400490	2435	2435	2435	2435	0
595	20250305	103200	20400490	2435	2435	2435	2435	0
596	20250305	103100	20400490	2435	2435	2435	2435	0
597	20250305	103000	20400490	2435	2435	2435	2435	0
598	20250305	102900	20400490	2435	2435	2435	2435	0
599	20250305	102800	20400490	2435	2430	2435	2430	495
600	20250305	102700	19195185	2430	2430	2430	2430	17
601	20250305	102600	19153875	2435	2435	2435	2435	0
602	20250305	102500	19153875	2435	2435	2435	2435	7
603	20250305	102400	19136830	2435	2435	2435	2435	0
604	20250305	102300	19136830	2435	2435	2435	2435	0
605	20250305	102200	19136830	2435	2435	2435	2435	2
606	20250305	102100	19131960	2430	2430	2430	2430	0
607	20250305	102000	19131960	2430	2430	2430	2430	0
608	20250305	101900	19131960	2430	2430	2430	2430	0
609	20250305	101800	19131960	2430	2430	2430	2430	500
610	20250305	101700	17916960	2430	2430	2430	2430	0
611	20250305	101600	17916960	2430	2430	2430	2430	0
612	20250305	101500	17916960	2430	2425	2430	2425	771
613	20250305	101400	16044790	2420	2420	2420	2420	0
614	20250305	101300	16044790	2420	2420	2420	2420	0
615	20250305	101200	16044790	2420	2420	2420	2420	0
616	20250305	101100	16044790	2420	2420	2420	2420	0
617	20250305	101000	16044790	2420	2420	2420	2420	0
618	20250305	100900	16044790	2420	2420	2420	2420	0
619	20250305	100800	16044790	2420	2420	2420	2420	0
620	20250305	100700	16044790	2420	2420	2420	2420	1
621	20250305	100600	16042370	2425	2425	2425	2425	0
622	20250305	100500	16042370	2425	2425	2425	2425	0
623	20250305	100400	16042370	2425	2425	2425	2425	0
624	20250305	100300	16042370	2425	2430	2430	2425	229
625	20250305	100200	15487040	2430	2430	2430	2430	0
626	20250305	100100	15487040	2430	2430	2430	2430	0
627	20250305	100000	15487040	2430	2430	2430	2430	0
628	20250305	095900	15487040	2430	2430	2430	2430	0
629	20250305	095800	15487040	2430	2430	2430	2430	0
630	20250305	095700	15487040	2430	2430	2430	2430	0
631	20250305	095600	15487040	2430	2430	2430	2430	750
632	20250305	095500	13664540	2415	2425	2430	2415	11
633	20250305	095400	13637835	2425	2425	2425	2425	190
634	20250305	095300	13177085	2425	2425	2425	2425	200
635	20250305	095200	12692085	2425	2430	2430	2425	208
636	20250305	095100	12187185	2430	2430	2430	2430	0
637	20250305	095000	12187185	2430	2430	2430	2430	0
638	20250305	094900	12187185	2430	2430	2430	2430	0
639	20250305	094800	12187185	2430	2430	2430	2430	0
640	20250305	094700	12187185	2430	2430	2430	2430	0
641	20250305	094600	12187185	2430	2430	2430	2430	0
642	20250305	094500	12187185	2430	2430	2430	2430	2
643	20250305	094400	12182325	2430	2430	2430	2430	10
644	20250305	094300	12158025	2415	2415	2415	2415	40
645	20250305	094200	12061425	2415	2415	2415	2415	0
646	20250305	094100	12061425	2415	2415	2415	2415	0
647	20250305	094000	12061425	2415	2415	2415	2415	400
648	20250305	093900	11095425	2425	2425	2425	2425	0
649	20250305	093800	11095425	2425	2425	2425	2425	400
650	20250305	093700	10125425	2425	2415	2425	2410	578
651	20250305	093600	8729550	2420	2425	2425	2420	502
652	20250305	093500	7512575	2420	2420	2420	2420	0
653	20250305	093400	7512575	2420	2420	2420	2420	7
654	20250305	093300	7495635	2415	2415	2415	2415	0
655	20250305	093200	7495635	2415	2415	2415	2415	0
656	20250305	093100	7495635	2415	2415	2415	2415	0
657	20250305	093000	7495635	2415	2415	2415	2415	0
658	20250305	092900	7495635	2415	2415	2415	2415	0
659	20250305	092800	7495635	2415	2415	2415	2415	0
660	20250305	092700	7495635	2415	2415	2415	2415	50
661	20250305	092600	7374885	2425	2420	2425	2420	33
662	20250305	092500	7294915	2415	2415	2415	2415	0
663	20250305	092400	7294915	2415	2415	2415	2415	0
664	20250305	092300	7294915	2415	2415	2415	2415	1000
665	20250305	092200	4879915	2420	2420	2420	2420	430
666	20250305	092100	3839315	2420	2420	2420	2420	21
667	20250305	092000	3788495	2425	2435	2440	2425	378
668	20250305	091900	2870740	2440	2440	2440	2440	0
669	20250305	091800	2870740	2440	2440	2440	2440	0
670	20250305	091700	2870740	2440	2430	2440	2430	220
671	20250305	091600	2335990	2440	2425	2440	2425	29
672	20250305	091500	2265525	2440	2440	2440	2440	0
673	20250305	091400	2265525	2440	2440	2440	2440	0
674	20250305	091300	2265525	2440	2440	2440	2440	200
675	20250305	091200	1777525	2430	2435	2435	2430	2
676	20250305	091100	1772660	2440	2440	2440	2440	0
677	20250305	091000	1772660	2440	2440	2440	2440	0
678	20250305	090900	1772660	2440	2440	2440	2440	0
679	20250305	090800	1772660	2440	2440	2440	2440	0
680	20250305	090700	1772660	2440	2440	2440	2440	0
681	20250305	090600	1772660	2440	2440	2440	2440	3
682	20250305	090500	1765340	2440	2440	2440	2440	0
683	20250305	090400	1765340	2440	2435	2440	2435	3
684	20250305	090300	1758025	2430	2430	2430	2430	8
685	20250305	090200	1738585	2430	2430	2430	2430	500
686	20250305	090100	523585	2435	2435	2435	2435	9
687	20250305	090000	501670	2430	2420	2430	2420	207