KissMeData/126880/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202600	263593529	4135	4135	4135	4135	1255
3	20250305	202500	263593529	4135	4135	4135	4135	0
4	20250305	202400	263593529	4135	4135	4135	4135	0
5	20250305	202300	263593529	4135	4135	4135	4135	0
6	20250305	202200	263593529	4135	4135	4135	4135	0
7	20250305	202100	263593529	4135	4135	4135	4135	0
8	20250305	202000	263593529	4135	4135	4135	4135	0
9	20250305	201900	263593529	4135	4135	4135	4135	0
10	20250305	201800	263593529	4135	4135	4135	4135	0
11	20250305	201700	263593529	4135	4135	4135	4135	0
12	20250305	201600	263593529	4135	4135	4135	4135	0
13	20250305	201500	263593529	4135	4135	4135	4135	0
14	20250305	201400	263593529	4135	4135	4135	4135	0
15	20250305	201300	263593529	4135	4135	4135	4135	0
16	20250305	201200	263593529	4135	4135	4135	4135	0
17	20250305	201100	263593529	4135	4135	4135	4135	0
18	20250305	201000	263593529	4135	4135	4135	4135	0
19	20250305	200900	263593529	4135	4135	4135	4135	0
20	20250305	200800	263593529	4135	4135	4135	4135	0
21	20250305	200700	263593529	4135	4135	4135	4135	0
22	20250305	200600	263593529	4135	4135	4135	4135	0
23	20250305	200500	263593529	4135	4135	4135	4135	0
24	20250305	200400	263593529	4135	4135	4135	4135	0
25	20250305	200300	263593529	4135	4135	4135	4135	0
26	20250305	200200	263593529	4135	4135	4135	4135	0
27	20250305	200100	263593529	4135	4135	4135	4135	0
28	20250305	200000	263593529	4135	4135	4135	4135	0
29	20250305	195900	263593529	4135	4135	4135	4135	0
30	20250305	195800	263593529	4135	4135	4135	4135	0
31	20250305	195700	263593529	4135	4135	4135	4135	0
32	20250305	195600	263593529	4135	4135	4135	4135	1255
33	20250305	195500	263593529	4135	4135	4135	4135	0
34	20250305	195400	263593529	4135	4135	4135	4135	0
35	20250305	195300	263593529	4135	4135	4135	4135	0
36	20250305	195200	263593529	4135	4135	4135	4135	0
37	20250305	195100	263593529	4135	4135	4135	4135	0
38	20250305	195000	263593529	4135	4135	4135	4135	0
39	20250305	194900	263593529	4135	4135	4135	4135	0
40	20250305	194800	263593529	4135	4135	4135	4135	0
41	20250305	194700	263593529	4135	4135	4135	4135	0
42	20250305	194600	263593529	4135	4135	4135	4135	0
43	20250305	194500	263593529	4135	4135	4135	4135	0
44	20250305	194400	263593529	4135	4135	4135	4135	0
45	20250305	194300	263593529	4135	4135	4135	4135	0
46	20250305	194200	263593529	4135	4135	4135	4135	0
47	20250305	194100	263593529	4135	4135	4135	4135	0
48	20250305	194000	263593529	4135	4135	4135	4135	0
49	20250305	193900	263593529	4135	4135	4135	4135	0
50	20250305	193800	263593529	4135	4135	4135	4135	0
51	20250305	193700	263593529	4135	4135	4135	4135	0
52	20250305	193600	263593529	4135	4135	4135	4135	0
53	20250305	193500	263593529	4135	4135	4135	4135	0
54	20250305	193400	263593529	4135	4135	4135	4135	0
55	20250305	193300	263593529	4135	4135	4135	4135	0
56	20250305	193200	263593529	4135	4135	4135	4135	0
57	20250305	193100	263593529	4135	4135	4135	4135	0
58	20250305	193000	263593529	4135	4135	4135	4135	0
59	20250305	192900	263593529	4135	4135	4135	4135	0
60	20250305	192800	263593529	4135	4135	4135	4135	0
61	20250305	192700	263593529	4135	4135	4135	4135	0
62	20250305	192600	263593529	4135	4135	4135	4135	1255
63	20250305	192500	263593529	4135	4135	4135	4135	0
64	20250305	192400	263593529	4135	4135	4135	4135	0
65	20250305	192300	263593529	4135	4135	4135	4135	0
66	20250305	192200	263593529	4135	4135	4135	4135	0
67	20250305	192100	263593529	4135	4135	4135	4135	0
68	20250305	192000	263593529	4135	4135	4135	4135	0
69	20250305	191900	263593529	4135	4135	4135	4135	0
70	20250305	191800	263593529	4135	4135	4135	4135	0
71	20250305	191700	263593529	4135	4135	4135	4135	0
72	20250305	191600	263593529	4135	4135	4135	4135	0
73	20250305	191500	263593529	4135	4135	4135	4135	0
74	20250305	191400	263593529	4135	4135	4135	4135	0
75	20250305	191300	263593529	4135	4135	4135	4135	0
76	20250305	191200	263593529	4135	4135	4135	4135	0
77	20250305	191100	263593529	4135	4135	4135	4135	0
78	20250305	191000	263593529	4135	4135	4135	4135	0
79	20250305	190900	263593529	4135	4135	4135	4135	0
80	20250305	190800	263593529	4135	4135	4135	4135	0
81	20250305	190700	263593529	4135	4135	4135	4135	0
82	20250305	190600	263593529	4135	4135	4135	4135	0
83	20250305	190500	263593529	4135	4135	4135	4135	0
84	20250305	190400	263593529	4135	4135	4135	4135	0
85	20250305	190300	263593529	4135	4135	4135	4135	0
86	20250305	190200	263593529	4135	4135	4135	4135	0
87	20250305	190100	263593529	4135	4135	4135	4135	0
88	20250305	190000	263593529	4135	4135	4135	4135	0
89	20250305	185900	263593529	4135	4135	4135	4135	0
90	20250305	185800	263593529	4135	4135	4135	4135	0
91	20250305	185700	263593529	4135	4135	4135	4135	0
92	20250305	185600	263593529	4135	4135	4135	4135	1255
93	20250305	185500	263593529	4135	4135	4135	4135	0
94	20250305	185400	263593529	4135	4135	4135	4135	0
95	20250305	185300	263593529	4135	4135	4135	4135	0
96	20250305	185200	263593529	4135	4135	4135	4135	0
97	20250305	185100	263593529	4135	4135	4135	4135	0
98	20250305	185000	263593529	4135	4135	4135	4135	0
99	20250305	184900	263593529	4135	4135	4135	4135	0
100	20250305	184800	263593529	4135	4135	4135	4135	0
101	20250305	184700	263593529	4135	4135	4135	4135	0
102	20250305	184600	263593529	4135	4135	4135	4135	0
103	20250305	184500	263593529	4135	4135	4135	4135	0
104	20250305	184400	263593529	4135	4135	4135	4135	0
105	20250305	184300	263593529	4135	4135	4135	4135	0
106	20250305	184200	263593529	4135	4135	4135	4135	0
107	20250305	184100	263593529	4135	4135	4135	4135	0
108	20250305	184000	263593529	4135	4135	4135	4135	0
109	20250305	183900	263593529	4135	4135	4135	4135	0
110	20250305	183800	263593529	4135	4135	4135	4135	0
111	20250305	183700	263593529	4135	4135	4135	4135	0
112	20250305	183600	263593529	4135	4135	4135	4135	0
113	20250305	183500	263593529	4135	4135	4135	4135	0
114	20250305	183400	263593529	4135	4135	4135	4135	0
115	20250305	183300	263593529	4135	4135	4135	4135	0
116	20250305	183200	263593529	4135	4135	4135	4135	0
117	20250305	183100	263593529	4135	4135	4135	4135	0
118	20250305	183000	263593529	4135	4135	4135	4135	0
119	20250305	182900	263593529	4135	4135	4135	4135	0
120	20250305	182800	263593529	4135	4135	4135	4135	0
121	20250305	182700	263593529	4135	4135	4135	4135	0
122	20250305	182600	263593529	4135	4135	4135	4135	1255
123	20250305	182500	263593529	4135	4135	4135	4135	0
124	20250305	182400	263593529	4135	4135	4135	4135	0
125	20250305	182300	263593529	4135	4135	4135	4135	0
126	20250305	182200	263593529	4135	4135	4135	4135	0
127	20250305	182100	263593529	4135	4135	4135	4135	0
128	20250305	182000	263593529	4135	4135	4135	4135	0
129	20250305	181900	263593529	4135	4135	4135	4135	0
130	20250305	181800	263593529	4135	4135	4135	4135	0
131	20250305	181700	263593529	4135	4135	4135	4135	0
132	20250305	181600	263593529	4135	4135	4135	4135	0
133	20250305	181500	263593529	4135	4135	4135	4135	0
134	20250305	181400	263593529	4135	4135	4135	4135	0
135	20250305	181300	263593529	4135	4135	4135	4135	0
136	20250305	181200	263593529	4135	4135	4135	4135	0
137	20250305	181100	263593529	4135	4135	4135	4135	0
138	20250305	181000	263593529	4135	4135	4135	4135	0
139	20250305	180900	263593529	4135	4135	4135	4135	0
140	20250305	180800	263593529	4135	4135	4135	4135	0
141	20250305	180700	263593529	4135	4135	4135	4135	0
142	20250305	180600	263593529	4135	4135	4135	4135	0
143	20250305	180500	263593529	4135	4135	4135	4135	0
144	20250305	180400	263593529	4135	4135	4135	4135	0
145	20250305	180300	263593529	4135	4135	4135	4135	0
146	20250305	180200	263593529	4135	4135	4135	4135	0
147	20250305	180100	263593529	4135	4135	4135	4135	0
148	20250305	180000	263593529	4135	4135	4135	4135	0
149	20250305	175900	263593529	4135	4135	4135	4135	0
150	20250305	175800	263593529	4135	4135	4135	4135	0
151	20250305	175700	263593529	4135	4135	4135	4135	0
152	20250305	175600	263593529	4135	4135	4135	4135	1255
153	20250305	175500	263593529	4135	4135	4135	4135	0
154	20250305	175400	263593529	4135	4135	4135	4135	0
155	20250305	175300	263593529	4135	4135	4135	4135	0
156	20250305	175200	263593529	4135	4135	4135	4135	0
157	20250305	175100	263593529	4135	4135	4135	4135	0
158	20250305	175000	263593529	4135	4135	4135	4135	0
159	20250305	174900	263593529	4135	4135	4135	4135	0
160	20250305	174800	263593529	4135	4135	4135	4135	0
161	20250305	174700	263593529	4135	4135	4135	4135	0
162	20250305	174600	263593529	4135	4135	4135	4135	0
163	20250305	174500	263593529	4135	4135	4135	4135	0
164	20250305	174400	263593529	4135	4135	4135	4135	0
165	20250305	174300	263593529	4135	4135	4135	4135	0
166	20250305	174200	263593529	4135	4135	4135	4135	0
167	20250305	174100	263593529	4135	4135	4135	4135	0
168	20250305	174000	263593529	4135	4135	4135	4135	0
169	20250305	173900	263593529	4135	4135	4135	4135	0
170	20250305	173800	263593529	4135	4135	4135	4135	0
171	20250305	173700	263593529	4135	4135	4135	4135	0
172	20250305	173600	263593529	4135	4135	4135	4135	0
173	20250305	173500	263593529	4135	4135	4135	4135	0
174	20250305	173400	263593529	4135	4135	4135	4135	0
175	20250305	173300	263593529	4135	4135	4135	4135	0
176	20250305	173200	263593529	4135	4135	4135	4135	0
177	20250305	173100	263593529	4135	4135	4135	4135	0
178	20250305	173000	263593529	4135	4135	4135	4135	0
179	20250305	172900	263593529	4135	4135	4135	4135	0
180	20250305	172800	263593529	4135	4135	4135	4135	0
181	20250305	172700	263593529	4135	4135	4135	4135	0
182	20250305	172600	263593529	4135	4135	4135	4135	1255
183	20250305	172500	263593529	4135	4135	4135	4135	0
184	20250305	172400	263593529	4135	4135	4135	4135	0
185	20250305	172300	263593529	4135	4135	4135	4135	0
186	20250305	172200	263593529	4135	4135	4135	4135	0
187	20250305	172100	263593529	4135	4135	4135	4135	0
188	20250305	172000	263593529	4135	4135	4135	4135	0
189	20250305	171900	263593529	4135	4135	4135	4135	0
190	20250305	171800	263593529	4135	4135	4135	4135	0
191	20250305	171700	263593529	4135	4135	4135	4135	0
192	20250305	171600	263593529	4135	4135	4135	4135	0
193	20250305	171500	263593529	4135	4135	4135	4135	0
194	20250305	171400	263593529	4135	4135	4135	4135	0
195	20250305	171300	263593529	4135	4135	4135	4135	0
196	20250305	171200	263593529	4135	4135	4135	4135	0
197	20250305	171100	263593529	4135	4135	4135	4135	0
198	20250305	171000	263593529	4135	4135	4135	4135	0
199	20250305	170900	263593529	4135	4135	4135	4135	0
200	20250305	170800	263593529	4135	4135	4135	4135	0
201	20250305	170700	263593529	4135	4135	4135	4135	0
202	20250305	170600	263593529	4135	4135	4135	4135	0
203	20250305	170500	263593529	4135	4135	4135	4135	0
204	20250305	170400	263593529	4135	4135	4135	4135	0
205	20250305	170300	263593529	4135	4135	4135	4135	0
206	20250305	170200	263593529	4135	4135	4135	4135	0
207	20250305	170100	263593529	4135	4135	4135	4135	0
208	20250305	170000	263593529	4135	4135	4135	4135	0
209	20250305	165900	263593529	4135	4135	4135	4135	0
210	20250305	165800	263593529	4135	4135	4135	4135	0
211	20250305	165700	263593529	4135	4135	4135	4135	0
212	20250305	165600	263593529	4135	4135	4135	4135	1255
213	20250305	165500	263593529	4135	4135	4135	4135	0
214	20250305	165400	263593529	4135	4135	4135	4135	0
215	20250305	165300	263593529	4135	4135	4135	4135	0
216	20250305	165200	263593529	4135	4135	4135	4135	0
217	20250305	165100	263593529	4135	4135	4135	4135	0
218	20250305	165000	263593529	4135	4135	4135	4135	0
219	20250305	164900	263593529	4135	4135	4135	4135	0
220	20250305	164800	263593529	4135	4135	4135	4135	0
221	20250305	164700	263593529	4135	4135	4135	4135	0
222	20250305	164600	263593529	4135	4135	4135	4135	0
223	20250305	164500	263593529	4135	4135	4135	4135	0
224	20250305	164400	263593529	4135	4135	4135	4135	0
225	20250305	164300	263593529	4135	4135	4135	4135	0
226	20250305	164200	263593529	4135	4135	4135	4135	0
227	20250305	164100	263593529	4135	4135	4135	4135	0
228	20250305	164000	263593529	4135	4135	4135	4135	0
229	20250305	163900	263593529	4135	4135	4135	4135	0
230	20250305	163800	263593529	4135	4135	4135	4135	0
231	20250305	163700	263593529	4135	4135	4135	4135	0
232	20250305	163600	263593529	4135	4135	4135	4135	0
233	20250305	163500	263593529	4135	4135	4135	4135	0
234	20250305	163400	263593529	4135	4135	4135	4135	0
235	20250305	163300	263593529	4135	4135	4135	4135	0
236	20250305	163200	263593529	4135	4135	4135	4135	0
237	20250305	163100	263593529	4135	4135	4135	4135	0
238	20250305	163000	263593529	4135	4135	4135	4135	0
239	20250305	162900	263593529	4135	4135	4135	4135	0
240	20250305	162800	263593529	4135	4135	4135	4135	0
241	20250305	162700	263593529	4135	4135	4135	4135	0
242	20250305	162600	263593529	4135	4135	4135	4135	1255
243	20250305	162500	263593529	4135	4135	4135	4135	0
244	20250305	162400	263593529	4135	4135	4135	4135	0
245	20250305	162300	263593529	4135	4135	4135	4135	0
246	20250305	162200	263593529	4135	4135	4135	4135	0
247	20250305	162100	263593529	4135	4135	4135	4135	0
248	20250305	162000	263593529	4135	4135	4135	4135	0
249	20250305	161900	263593529	4135	4135	4135	4135	0
250	20250305	161800	263593529	4135	4135	4135	4135	0
251	20250305	161700	263593529	4135	4135	4135	4135	0
252	20250305	161600	263593529	4135	4135	4135	4135	0
253	20250305	161500	263593529	4135	4135	4135	4135	0
254	20250305	161400	263593529	4135	4135	4135	4135	0
255	20250305	161300	263593529	4135	4135	4135	4135	0
256	20250305	161200	263593529	4135	4135	4135	4135	0
257	20250305	161100	263593529	4135	4135	4135	4135	0
258	20250305	161000	263593529	4135	4135	4135	4135	0
259	20250305	160900	263593529	4135	4135	4135	4135	0
260	20250305	160800	263593529	4135	4135	4135	4135	0
261	20250305	160700	263593529	4135	4135	4135	4135	0
262	20250305	160600	263593529	4135	4135	4135	4135	0
263	20250305	160500	263593529	4135	4135	4135	4135	0
264	20250305	160400	263593529	4135	4135	4135	4135	0
265	20250305	160300	263593529	4135	4135	4135	4135	0
266	20250305	160200	263593529	4135	4135	4135	4135	0
267	20250305	160100	263593529	4135	4135	4135	4135	0
268	20250305	160000	263593529	4135	4135	4135	4135	0
269	20250305	155900	263593529	4135	4135	4135	4135	0
270	20250305	155800	263593529	4135	4135	4135	4135	0
271	20250305	155700	263593529	4135	4135	4135	4135	0
272	20250305	155600	263593529	4135	4135	4135	4135	1255
273	20250305	155500	263593529	4135	4135	4135	4135	0
274	20250305	155400	263593529	4135	4135	4135	4135	0
275	20250305	155300	263593529	4135	4135	4135	4135	0
276	20250305	155200	263593529	4135	4135	4135	4135	0
277	20250305	155100	263593529	4135	4135	4135	4135	0
278	20250305	155000	263593529	4135	4135	4135	4135	0
279	20250305	154900	263593529	4135	4135	4135	4135	0
280	20250305	154800	263593529	4135	4135	4135	4135	0
281	20250305	154700	263593529	4135	4135	4135	4135	0
282	20250305	154600	263593529	4135	4135	4135	4135	0
283	20250305	154500	263593529	4135	4135	4135	4135	0
284	20250305	154400	263593529	4135	4135	4135	4135	0
285	20250305	154300	263593529	4135	4135	4135	4135	0
286	20250305	154200	263593529	4135	4135	4135	4135	0
287	20250305	154100	263593529	4135	4135	4135	4135	0
288	20250305	154000	263593529	4135	4135	4135	4135	0
289	20250305	153900	263593529	4135	4135	4135	4135	0
290	20250305	153800	263593529	4135	4135	4135	4135	0
291	20250305	153700	263593529	4135	4135	4135	4135	0
292	20250305	153600	263593529	4135	4135	4135	4135	0
293	20250305	153500	263593529	4135	4135	4135	4135	0
294	20250305	153400	263593529	4135	4135	4135	4135	0
295	20250305	153300	263593529	4135	4135	4135	4135	0
296	20250305	153200	263593529	4135	4135	4135	4135	0
297	20250305	153100	263593529	4135	4135	4135	4135	0
298	20250305	153000	263593529	4135	4135	4135	4135	1255
299	20250305	152900	258404104	4135	4135	4135	4135	0
300	20250305	152800	258404104	4135	4135	4135	4135	0
301	20250305	152700	258404104	4135	4135	4135	4135	0
302	20250305	152600	258404104	4135	4135	4135	4135	0
303	20250305	152500	258404104	4135	4135	4135	4135	0
304	20250305	152400	258404104	4135	4135	4135	4135	0
305	20250305	152300	258404104	4135	4135	4135	4135	0
306	20250305	152200	258404104	4135	4135	4135	4135	0
307	20250305	152100	258404104	4135	4135	4135	4135	0
308	20250305	152000	258404104	4135	4135	4135	4135	0
309	20250305	151900	258404104	4135	4130	4135	4130	71
310	20250305	151800	258110524	4130	4130	4135	4130	610
311	20250305	151700	255590269	4135	4135	4135	4135	0
312	20250305	151600	255590269	4135	4135	4135	4135	0
313	20250305	151500	255590269	4135	4130	4135	4105	1068
314	20250305	151400	251201644	4125	4130	4130	4125	170
315	20250305	151300	250500389	4135	4135	4135	4130	8
316	20250305	151200	250467314	4130	4130	4130	4130	1
317	20250305	151100	250463184	4135	4135	4135	4135	0
318	20250305	151000	250463184	4135	4125	4135	4125	346
319	20250305	150900	249034109	4130	4130	4130	4130	500
320	20250305	150800	246969109	4130	4115	4130	4115	235
321	20250305	150700	246001889	4130	4130	4130	4130	800
322	20250305	150600	242697889	4130	4125	4130	4125	12
323	20250305	150500	242648339	4125	4125	4125	4125	169
324	20250305	150400	241951214	4125	4115	4125	4115	6077
325	20250305	150300	216916409	4110	4110	4110	4110	210
326	20250305	150200	216053309	4115	4115	4115	4115	258
327	20250305	150100	214991639	4110	4115	4115	4110	8
328	20250305	150000	214958754	4110	4115	4115	4110	77
329	20250305	145900	214642244	4115	4115	4115	4115	0
330	20250305	145800	214642244	4115	4115	4115	4115	4
331	20250305	145700	214625784	4115	4115	4115	4115	0
332	20250305	145600	214625784	4115	4115	4115	4115	0
333	20250305	145500	214625784	4115	4115	4115	4115	0
334	20250305	145400	214625784	4115	4115	4115	4115	12
335	20250305	145300	214576404	4115	4115	4115	4115	0
336	20250305	145200	214576404	4115	4115	4115	4115	4
337	20250305	145100	214559944	4110	4110	4110	4110	0
338	20250305	145000	214559944	4110	4110	4110	4110	0
339	20250305	144900	214559944	4110	4110	4110	4110	143
340	20250305	144800	213972214	4115	4115	4115	4115	0
341	20250305	144700	213972214	4115	4115	4115	4115	1
342	20250305	144600	213968099	4120	4120	4120	4120	0
343	20250305	144500	213968099	4120	4115	4120	4115	104
344	20250305	144400	213540109	4120	4120	4120	4120	0
345	20250305	144300	213540109	4120	4120	4120	4120	0
346	20250305	144200	213540109	4120	4120	4120	4120	0
347	20250305	144100	213540109	4120	4115	4120	4115	58
348	20250305	144000	213301399	4105	4105	4105	4105	0
349	20250305	143900	213301399	4105	4105	4105	4105	0
350	20250305	143800	213301399	4105	4110	4110	4105	41
351	20250305	143700	213133079	4120	4115	4120	4110	345
352	20250305	143600	211714509	4115	4115	4115	4115	2
353	20250305	143500	211706279	4115	4115	4115	4115	0
354	20250305	143400	211706279	4115	4115	4115	4115	50
355	20250305	143300	211500529	4110	4110	4110	4110	1
356	20250305	143200	211496419	4120	4120	4120	4120	4
357	20250305	143100	211479939	4115	4120	4120	4110	1105
358	20250305	143000	206935399	4120	4115	4120	4115	177
359	20250305	142900	206206164	4115	4115	4120	4115	397
360	20250305	142800	204572329	4110	4110	4110	4110	0
361	20250305	142700	204572329	4110	4110	4110	4110	0
362	20250305	142600	204572329	4110	4110	4110	4110	41
363	20250305	142500	204403819	4120	4120	4120	4120	0
364	20250305	142400	204403819	4120	4115	4120	4110	803
365	20250305	142300	201103349	4115	4115	4115	4115	501
366	20250305	142200	199041734	4115	4115	4115	4115	2
367	20250305	142100	199033504	4115	4115	4115	4115	249
368	20250305	142000	198008869	4115	4115	4115	4115	0
369	20250305	141900	198008869	4115	4115	4115	4115	0
370	20250305	141800	198008869	4115	4115	4115	4115	0
371	20250305	141700	198008869	4115	4120	4120	4115	51
372	20250305	141600	197798754	4115	4115	4115	4115	30
373	20250305	141500	197675304	4115	4115	4115	4115	179
374	20250305	141400	196938719	4125	4125	4125	4125	0
375	20250305	141300	196938719	4125	4125	4125	4125	0
376	20250305	141200	196938719	4125	4125	4125	4125	3
377	20250305	141100	196926344	4125	4120	4125	4120	12
378	20250305	141000	196876849	4125	4125	4125	4120	48
379	20250305	140900	196678859	4120	4115	4120	4115	38
380	20250305	140800	196522349	4115	4115	4115	4115	0
381	20250305	140700	196522349	4115	4115	4115	4115	3
382	20250305	140600	196510004	4125	4125	4125	4125	349
383	20250305	140500	195070379	4125	4120	4125	4120	8
384	20250305	140400	195037384	4120	4125	4125	4105	13
385	20250305	140300	194983794	4125	4125	4125	4125	0
386	20250305	140200	194983794	4125	4125	4125	4125	101
387	20250305	140100	194567169	4125	4125	4125	4125	0
388	20250305	140000	194567169	4125	4125	4125	4125	0
389	20250305	135900	194567169	4125	4110	4125	4105	119
390	20250305	135800	194078409	4110	4110	4110	4110	6
391	20250305	135700	194053749	4110	4110	4110	4110	2
392	20250305	135600	194045529	4125	4125	4125	4125	10
393	20250305	135500	194004279	4125	4125	4125	4125	47
394	20250305	135400	193810404	4105	4125	4125	4105	101
395	20250305	135300	193395779	4125	4115	4125	4115	33
396	20250305	135200	193259764	4115	4120	4120	4115	26
397	20250305	135100	193152649	4120	4120	4120	4120	1080
398	20250305	135000	188703049	4120	4120	4120	4120	0
399	20250305	134900	188703049	4120	4120	4120	4120	0
400	20250305	134800	188703049	4120	4120	4120	4120	5
401	20250305	134700	188682449	4120	4100	4120	4100	7522
402	20250305	134600	157806669	4100	4100	4100	4100	0
403	20250305	134500	157806669	4100	4100	4100	4100	2000
404	20250305	134400	149606669	4100	4100	4100	4100	0
405	20250305	134300	149606669	4100	4090	4100	4090	609
406	20250305	134200	147112454	4095	4080	4095	4080	154
407	20250305	134100	146483869	4080	4080	4080	4080	1
408	20250305	134000	146479789	4080	4080	4080	4080	0
409	20250305	133900	146479789	4080	4080	4080	4080	0
410	20250305	133800	146479789	4080	4080	4080	4080	0
411	20250305	133700	146479789	4080	4080	4080	4080	0
412	20250305	133600	146479789	4080	4080	4080	4080	0
413	20250305	133500	146479789	4080	4080	4080	4080	7
414	20250305	133400	146451229	4080	4080	4080	4080	1
415	20250305	133300	146447149	4095	4095	4095	4095	0
416	20250305	133200	146447149	4095	4095	4095	4095	0
417	20250305	133100	146447149	4095	4095	4095	4095	0
418	20250305	133000	146447149	4095	4095	4095	4090	106
419	20250305	132900	146013579	4090	4090	4090	4090	0
420	20250305	132800	146013579	4090	4090	4090	4090	0
421	20250305	132700	146013579	4090	4090	4090	4090	0
422	20250305	132600	146013579	4090	4090	4090	4090	0
423	20250305	132500	146013579	4090	4090	4090	4090	0
424	20250305	132400	146013579	4090	4090	4090	4090	1
425	20250305	132300	146009489	4095	4095	4095	4095	4
426	20250305	132200	145993109	4100	4100	4100	4100	0
427	20250305	132100	145993109	4100	4095	4100	4080	456
428	20250305	132000	144130164	4080	4080	4080	4080	0
429	20250305	131900	144130164	4080	4095	4095	4080	419
430	20250305	131800	142415334	4100	4095	4100	4095	857
431	20250305	131700	138905504	4095	4090	4095	4090	159
432	20250305	131600	138255029	4095	4095	4095	4095	0
433	20250305	131500	138255029	4095	4095	4095	4095	111
434	20250305	131400	137800484	4095	4095	4095	4095	0
435	20250305	131300	137800484	4095	4095	4095	4095	1
436	20250305	131200	137796389	4095	4095	4095	4095	149
437	20250305	131100	137186234	4095	4095	4095	4095	0
438	20250305	131000	137186234	4095	4090	4095	4090	10
439	20250305	130900	137145289	4090	4090	4090	4090	4
440	20250305	130800	137128929	4090	4090	4090	4090	0
441	20250305	130700	137128929	4090	4090	4090	4090	1
442	20250305	130600	137124839	4080	4095	4095	4080	21
443	20250305	130500	137039084	4095	4095	4095	4095	0
444	20250305	130400	137039084	4095	4095	4095	4095	0
445	20250305	130300	137039084	4095	4095	4095	4095	5
446	20250305	130200	137018609	4095	4095	4095	4095	0
447	20250305	130100	137018609	4095	4095	4095	4095	30
448	20250305	130000	136895759	4090	4090	4090	4090	0
449	20250305	125900	136895759	4090	4090	4090	4090	0
450	20250305	125800	136895759	4090	4080	4090	4080	8231
451	20250305	125700	103268859	4080	4080	4080	4080	0
452	20250305	125600	103268859	4080	4080	4080	4080	0
453	20250305	125500	103268859	4080	4065	4080	4065	878
454	20250305	125400	99692949	4060	4060	4060	4060	0
455	20250305	125300	99692949	4060	4060	4060	4060	0
456	20250305	125200	99692949	4060	4060	4060	4060	0
457	20250305	125100	99692949	4060	4060	4060	4060	116
458	20250305	125000	99221989	4070	4070	4070	4070	428
459	20250305	124900	97480029	4075	4075	4075	4075	16
460	20250305	124800	97414829	4075	4075	4075	4075	0
461	20250305	124700	97414829	4075	4075	4075	4075	0
462	20250305	124600	97414829	4075	4075	4075	4075	0
463	20250305	124500	97414829	4075	4075	4075	4075	7
464	20250305	124400	97386304	4075	4075	4075	4075	0
465	20250305	124300	97386304	4075	4075	4075	4075	0
466	20250305	124200	97386304	4075	4060	4075	4060	22
467	20250305	124100	97296744	4075	4075	4075	4075	0
468	20250305	124000	97296744	4075	4075	4075	4075	0
469	20250305	123900	97296744	4075	4075	4075	4075	0
470	20250305	123800	97296744	4075	4075	4075	4075	0
471	20250305	123700	97296744	4075	4075	4075	4075	0
472	20250305	123600	97296744	4075	4065	4075	4065	58
473	20250305	123500	97060894	4065	4065	4065	4065	0
474	20250305	123400	97060894	4065	4065	4065	4065	539
475	20250305	123300	94869859	4065	4065	4065	4065	0
476	20250305	123200	94869859	4065	4065	4065	4065	0
477	20250305	123100	94869859	4065	4065	4065	4065	0
478	20250305	123000	94869859	4065	4065	4065	4065	35
479	20250305	122900	94727584	4065	4065	4065	4065	0
480	20250305	122800	94727584	4065	4065	4065	4065	0
481	20250305	122700	94727584	4065	4065	4065	4065	0
482	20250305	122600	94727584	4065	4070	4070	4065	166
483	20250305	122500	94052454	4080	4080	4080	4080	0
484	20250305	122400	94052454	4080	4075	4080	4075	593
485	20250305	122300	91635949	4075	4075	4075	4075	0
486	20250305	122200	91635949	4075	4075	4075	4075	0
487	20250305	122100	91635949	4075	4075	4075	4075	0
488	20250305	122000	91635949	4075	4075	4075	4075	0
489	20250305	121900	91635949	4075	4075	4075	4075	0
490	20250305	121800	91635949	4075	4075	4075	4075	13
491	20250305	121700	91582974	4075	4075	4075	4075	0
492	20250305	121600	91582974	4075	4075	4075	4075	2
493	20250305	121500	91574824	4080	4080	4080	4080	0
494	20250305	121400	91574824	4080	4080	4080	4080	0
495	20250305	121300	91574824	4080	4080	4080	4080	0
496	20250305	121200	91574824	4080	4080	4080	4080	0
497	20250305	121100	91574824	4080	4080	4080	4080	0
498	20250305	121000	91574824	4080	4080	4080	4080	0
499	20250305	120900	91574824	4080	4075	4080	4070	86
500	20250305	120800	91224549	4075	4075	4075	4075	0
501	20250305	120700	91224549	4075	4075	4075	4075	0
502	20250305	120600	91224549	4075	4075	4075	4075	0
503	20250305	120500	91224549	4075	4075	4075	4075	0
504	20250305	120400	91224549	4075	4075	4075	4075	0
505	20250305	120300	91224549	4075	4075	4075	4075	0
506	20250305	120200	91224549	4075	4075	4075	4075	0
507	20250305	120100	91224549	4075	4075	4075	4075	0
508	20250305	120000	91224549	4075	4075	4075	4075	0
509	20250305	115900	91224549	4075	4075	4075	4075	0
510	20250305	115800	91224549	4075	4075	4075	4075	69
511	20250305	115700	90943374	4075	4075	4075	4075	0
512	20250305	115600	90943374	4075	4075	4075	4075	0
513	20250305	115500	90943374	4075	4075	4075	4075	2
514	20250305	115400	90935224	4080	4080	4080	4080	0
515	20250305	115300	90935224	4080	4080	4080	4080	0
516	20250305	115200	90935224	4080	4080	4080	4080	0
517	20250305	115100	90935224	4080	4080	4080	4080	0
518	20250305	115000	90935224	4080	4080	4080	4080	0
519	20250305	114900	90935224	4080	4080	4080	4080	500
520	20250305	114800	88895224	4075	4075	4075	4075	0
521	20250305	114700	88895224	4075	4075	4075	4075	0
522	20250305	114600	88895224	4075	4075	4075	4075	0
523	20250305	114500	88895224	4075	4075	4075	4075	0
524	20250305	114400	88895224	4075	4075	4075	4075	3
525	20250305	114300	88882999	4075	4075	4075	4075	0
526	20250305	114200	88882999	4075	4075	4075	4075	0
527	20250305	114100	88882999	4075	4075	4075	4075	25
528	20250305	114000	88781124	4080	4080	4080	4080	0
529	20250305	113900	88781124	4080	4080	4080	4080	0
530	20250305	113800	88781124	4080	4080	4080	4080	20
531	20250305	113700	88699524	4080	4075	4080	4075	216
532	20250305	113600	87819224	4075	4075	4075	4075	0
533	20250305	113500	87819224	4075	4075	4075	4075	5
534	20250305	113400	87798849	4080	4080	4080	4080	0
535	20250305	113300	87798849	4080	4080	4080	4080	5
536	20250305	113200	87778449	4085	4085	4085	4085	0
537	20250305	113100	87778449	4085	4085	4085	4085	0
538	20250305	113000	87778449	4085	4085	4085	4085	0
539	20250305	112900	87778449	4085	4085	4085	4085	0
540	20250305	112800	87778449	4085	4085	4085	4085	0
541	20250305	112700	87778449	4085	4085	4085	4085	0
542	20250305	112600	87778449	4085	4085	4085	4085	0
543	20250305	112500	87778449	4085	4085	4085	4085	0
544	20250305	112400	87778449	4085	4085	4085	4085	0
545	20250305	112300	87778449	4085	4085	4085	4085	0
546	20250305	112200	87778449	4085	4080	4085	4080	4
547	20250305	112100	87762119	4085	4085	4085	4085	0
548	20250305	112000	87762119	4085	4085	4085	4085	0
549	20250305	111900	87762119	4085	4085	4085	4085	0
550	20250305	111800	87762119	4085	4085	4085	4085	0
551	20250305	111700	87762119	4085	4085	4085	4085	0
552	20250305	111600	87762119	4085	4080	4085	4080	57
553	20250305	111500	87529524	4065	4065	4065	4065	0
554	20250305	111400	87529524	4065	4065	4065	4065	164
555	20250305	111300	86862864	4065	4065	4065	4065	0
556	20250305	111200	86862864	4065	4065	4065	4065	500
557	20250305	111100	84830364	4085	4085	4085	4085	0
558	20250305	111000	84830364	4085	4075	4085	4075	4
559	20250305	110900	84814034	4085	4065	4085	4065	284
560	20250305	110800	83659414	4065	4085	4085	4065	7
561	20250305	110700	83630919	4085	4085	4085	4085	1
562	20250305	110600	83626834	4065	4065	4065	4065	1
563	20250305	110500	83622769	4085	4085	4085	4085	0
564	20250305	110400	83622769	4085	4085	4085	4085	0
565	20250305	110300	83622769	4085	4085	4085	4085	4
566	20250305	110200	83606429	4085	4085	4085	4085	0
567	20250305	110100	83606429	4085	4085	4085	4085	0
568	20250305	110000	83606429	4085	4085	4085	4085	12
569	20250305	105900	83557409	4065	4065	4065	4065	0
570	20250305	105800	83557409	4065	4065	4065	4065	0
571	20250305	105700	83557409	4065	4065	4065	4065	0
572	20250305	105600	83557409	4065	4070	4070	4065	108
573	20250305	105500	83118244	4070	4085	4085	4070	151
574	20250305	105400	82503659	4085	4085	4085	4085	0
575	20250305	105300	82503659	4085	4085	4085	4085	0
576	20250305	105200	82503659	4085	4085	4085	4085	0
577	20250305	105100	82503659	4085	4085	4085	4085	0
578	20250305	105000	82503659	4085	4085	4085	4085	0
579	20250305	104900	82503659	4085	4085	4085	4085	150
580	20250305	104800	81890909	4085	4085	4085	4085	0
581	20250305	104700	81890909	4085	4085	4085	4085	0
582	20250305	104600	81890909	4085	4085	4085	4085	0
583	20250305	104500	81890909	4085	4085	4085	4085	0
584	20250305	104400	81890909	4085	4080	4085	4080	124
585	20250305	104300	81384974	4080	4080	4080	4080	0
586	20250305	104200	81384974	4080	4080	4080	4080	83
587	20250305	104100	81046334	4080	4065	4080	4065	351
588	20250305	104000	79619399	4065	4065	4065	4065	0
589	20250305	103900	79619399	4065	4065	4065	4065	0
590	20250305	103800	79619399	4065	4065	4065	4065	1
591	20250305	103700	79615334	4080	4080	4080	4080	0
592	20250305	103600	79615334	4080	4080	4080	4080	107
593	20250305	103500	79178774	4070	4070	4070	4070	0
594	20250305	103400	79178774	4070	4070	4070	4070	0
595	20250305	103300	79178774	4070	4070	4070	4070	0
596	20250305	103200	79178774	4070	4070	4070	4070	0
597	20250305	103100	79178774	4070	4070	4070	4070	17
598	20250305	103000	79109584	4070	4070	4070	4070	12
599	20250305	102900	79060744	4080	4080	4080	4080	5
600	20250305	102800	79040344	4085	4085	4085	4085	0
601	20250305	102700	79040344	4085	4085	4085	4085	0
602	20250305	102600	79040344	4085	4085	4085	4085	0
603	20250305	102500	79040344	4085	4085	4085	4085	0
604	20250305	102400	79040344	4085	4085	4085	4085	0
605	20250305	102300	79040344	4085	4085	4085	4085	10
606	20250305	102200	78999494	4085	4085	4085	4085	0
607	20250305	102100	78999494	4085	4085	4085	4085	0
608	20250305	102000	78999494	4085	4067	4085	4067	14
609	20250305	101900	78942377	4067	4085	4085	4067	8
610	20250305	101800	78909769	4085	4065	4085	4065	328
611	20250305	101700	77575474	4065	4065	4065	4065	10
612	20250305	101600	77534824	4065	4065	4065	4065	0
613	20250305	101500	77534824	4065	4065	4065	4065	0
614	20250305	101400	77534824	4065	4065	4065	4065	0
615	20250305	101300	77534824	4065	4065	4065	4065	0
616	20250305	101200	77534824	4065	4065	4065	4065	38
617	20250305	101100	77380354	4085	4085	4085	4085	8
618	20250305	101000	77347674	4070	4070	4070	4070	0
619	20250305	100900	77347674	4070	4070	4085	4070	472
620	20250305	100800	75425124	4070	4070	4070	4070	0
621	20250305	100700	75425124	4070	4070	4070	4070	0
622	20250305	100600	75425124	4070	4070	4070	4070	0
623	20250305	100500	75425124	4070	4070	4070	4070	0
624	20250305	100400	75425124	4070	4070	4070	4070	1
625	20250305	100300	75421054	4065	4065	4065	4065	0
626	20250305	100200	75421054	4065	4065	4065	4065	0
627	20250305	100100	75421054	4065	4065	4065	4065	0
628	20250305	100000	75421054	4065	4065	4065	4065	0
629	20250305	095900	75421054	4065	4065	4065	4065	406
630	20250305	095800	73770664	4065	4065	4065	4065	0
631	20250305	095700	73770664	4065	4065	4065	4065	0
632	20250305	095600	73770664	4065	4065	4065	4065	7
633	20250305	095500	73742209	4065	4065	4065	4065	121
634	20250305	095400	73250344	4065	4065	4065	4065	0
635	20250305	095300	73250344	4065	4060	4065	4060	263
636	20250305	095200	72182549	4060	4060	4060	4060	0
637	20250305	095100	72182549	4060	4060	4060	4060	0
638	20250305	095000	72182549	4060	4060	4060	4060	3
639	20250305	094900	72170369	4075	4075	4075	4075	0
640	20250305	094800	72170369	4075	4075	4075	4075	0
641	20250305	094700	72170369	4075	4075	4075	4075	0
642	20250305	094600	72170369	4075	4075	4075	4075	16
643	20250305	094500	72105169	4075	4075	4075	4075	24
644	20250305	094400	72007369	4075	4070	4075	4070	26
645	20250305	094300	71901519	4075	4050	4075	4050	733
646	20250305	094200	68929264	4050	4050	4050	4050	0
647	20250305	094100	68929264	4050	4050	4050	4050	50
648	20250305	094000	68726764	4075	4075	4075	4075	0
649	20250305	093900	68726764	4075	4075	4075	4075	20
650	20250305	093800	68645264	4075	4075	4075	4075	0
651	20250305	093700	68645264	4075	4075	4075	4075	3
652	20250305	093600	68633039	4085	4085	4085	4085	0
653	20250305	093500	68633039	4085	4085	4085	4085	0
654	20250305	093400	68633039	4085	4075	4085	4075	240
655	20250305	093300	67654744	4075	4075	4075	4075	0
656	20250305	093200	67654744	4075	4075	4075	4075	0
657	20250305	093100	67654744	4075	4050	4075	4040	494
658	20250305	093000	65656714	4045	4045	4045	4045	0
659	20250305	092900	65656714	4045	4045	4045	4045	154
660	20250305	092800	65033784	4045	4045	4045	4045	0
661	20250305	092700	65033784	4045	4045	4045	4045	12
662	20250305	092600	64985244	4040	4055	4055	4040	959
663	20250305	092500	61102009	4055	4055	4055	4055	300
664	20250305	092400	59885509	4055	4055	4055	4055	24
665	20250305	092300	59788189	4060	4060	4060	4060	0
666	20250305	092200	59788189	4060	4065	4065	4060	600
667	20250305	092100	57352179	4055	4055	4055	4055	0
668	20250305	092000	57352179	4055	4085	4085	4055	1001
669	20250305	091900	53285739	4085	4085	4085	4085	0
670	20250305	091800	53285739	4085	4077	4085	4077	100
671	20250305	091700	52877263	4095	4095	4095	4095	0
672	20250305	091600	52877263	4095	4070	4095	4070	112
673	20250305	091500	52421240	4090	4090	4095	4075	456
674	20250305	091400	50559170	4095	4090	4095	4090	110
675	20250305	091300	50109220	4095	4095	4095	4095	0
676	20250305	091200	50109220	4095	4095	4100	4080	722
677	20250305	091100	47159215	4100	4085	4100	4085	3253
678	20250305	091000	33847040	4075	4085	4085	4075	17
679	20250305	090900	33777705	4075	4070	4075	4070	1008
680	20250305	090800	29670115	4075	4080	4080	4070	304
681	20250305	090700	28431395	4065	4080	4080	4065	23
682	20250305	090600	28337585	4060	4060	4060	4060	0
683	20250305	090500	28337585	4060	4055	4060	4055	320
684	20250305	090400	27038485	4095	4060	4095	4060	701
685	20250305	090300	24167925	4040	4075	4090	3980	3559
686	20250305	090200	9784605	4095	4090	4110	4060	1268
687	20250305	090100	4588605	4090	4090	4090	4090	696
688	20250305	090000	1741965	4090	4090	4090	4045	426