KissMeData/138070/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203000	136068950	2455	2455	2455	2455	1268
3	20250305	202900	136068950	2455	2455	2455	2455	0
4	20250305	202800	136068950	2455	2455	2455	2455	0
5	20250305	202700	136068950	2455	2455	2455	2455	0
6	20250305	202600	136068950	2455	2455	2455	2455	0
7	20250305	202500	136068950	2455	2455	2455	2455	0
8	20250305	202400	136068950	2455	2455	2455	2455	0
9	20250305	202300	136068950	2455	2455	2455	2455	0
10	20250305	202200	136068950	2455	2455	2455	2455	0
11	20250305	202100	136068950	2455	2455	2455	2455	0
12	20250305	202000	136068950	2455	2455	2455	2455	0
13	20250305	201900	136068950	2455	2455	2455	2455	0
14	20250305	201800	136068950	2455	2455	2455	2455	0
15	20250305	201700	136068950	2455	2455	2455	2455	0
16	20250305	201600	136068950	2455	2455	2455	2455	0
17	20250305	201500	136068950	2455	2455	2455	2455	0
18	20250305	201400	136068950	2455	2455	2455	2455	0
19	20250305	201300	136068950	2455	2455	2455	2455	0
20	20250305	201200	136068950	2455	2455	2455	2455	0
21	20250305	201100	136068950	2455	2455	2455	2455	0
22	20250305	201000	136068950	2455	2455	2455	2455	0
23	20250305	200900	136068950	2455	2455	2455	2455	0
24	20250305	200800	136068950	2455	2455	2455	2455	0
25	20250305	200700	136068950	2455	2455	2455	2455	0
26	20250305	200600	136068950	2455	2455	2455	2455	0
27	20250305	200500	136068950	2455	2455	2455	2455	0
28	20250305	200400	136068950	2455	2455	2455	2455	0
29	20250305	200300	136068950	2455	2455	2455	2455	0
30	20250305	200200	136068950	2455	2455	2455	2455	0
31	20250305	200100	136068950	2455	2455	2455	2455	0
32	20250305	200000	136068950	2455	2455	2455	2455	1268
33	20250305	195900	136068950	2455	2455	2455	2455	0
34	20250305	195800	136068950	2455	2455	2455	2455	0
35	20250305	195700	136068950	2455	2455	2455	2455	0
36	20250305	195600	136068950	2455	2455	2455	2455	0
37	20250305	195500	136068950	2455	2455	2455	2455	0
38	20250305	195400	136068950	2455	2455	2455	2455	0
39	20250305	195300	136068950	2455	2455	2455	2455	0
40	20250305	195200	136068950	2455	2455	2455	2455	0
41	20250305	195100	136068950	2455	2455	2455	2455	0
42	20250305	195000	136068950	2455	2455	2455	2455	0
43	20250305	194900	136068950	2455	2455	2455	2455	0
44	20250305	194800	136068950	2455	2455	2455	2455	0
45	20250305	194700	136068950	2455	2455	2455	2455	0
46	20250305	194600	136068950	2455	2455	2455	2455	0
47	20250305	194500	136068950	2455	2455	2455	2455	0
48	20250305	194400	136068950	2455	2455	2455	2455	0
49	20250305	194300	136068950	2455	2455	2455	2455	0
50	20250305	194200	136068950	2455	2455	2455	2455	0
51	20250305	194100	136068950	2455	2455	2455	2455	0
52	20250305	194000	136068950	2455	2455	2455	2455	0
53	20250305	193900	136068950	2455	2455	2455	2455	0
54	20250305	193800	136068950	2455	2455	2455	2455	0
55	20250305	193700	136068950	2455	2455	2455	2455	0
56	20250305	193600	136068950	2455	2455	2455	2455	0
57	20250305	193500	136068950	2455	2455	2455	2455	0
58	20250305	193400	136068950	2455	2455	2455	2455	0
59	20250305	193300	136068950	2455	2455	2455	2455	0
60	20250305	193200	136068950	2455	2455	2455	2455	0
61	20250305	193100	136068950	2455	2455	2455	2455	0
62	20250305	193000	136068950	2455	2455	2455	2455	1268
63	20250305	192900	136068950	2455	2455	2455	2455	0
64	20250305	192800	136068950	2455	2455	2455	2455	0
65	20250305	192700	136068950	2455	2455	2455	2455	0
66	20250305	192600	136068950	2455	2455	2455	2455	0
67	20250305	192500	136068950	2455	2455	2455	2455	0
68	20250305	192400	136068950	2455	2455	2455	2455	0
69	20250305	192300	136068950	2455	2455	2455	2455	0
70	20250305	192200	136068950	2455	2455	2455	2455	0
71	20250305	192100	136068950	2455	2455	2455	2455	0
72	20250305	192000	136068950	2455	2455	2455	2455	0
73	20250305	191900	136068950	2455	2455	2455	2455	0
74	20250305	191800	136068950	2455	2455	2455	2455	0
75	20250305	191700	136068950	2455	2455	2455	2455	0
76	20250305	191600	136068950	2455	2455	2455	2455	0
77	20250305	191500	136068950	2455	2455	2455	2455	0
78	20250305	191400	136068950	2455	2455	2455	2455	0
79	20250305	191300	136068950	2455	2455	2455	2455	0
80	20250305	191200	136068950	2455	2455	2455	2455	0
81	20250305	191100	136068950	2455	2455	2455	2455	0
82	20250305	191000	136068950	2455	2455	2455	2455	0
83	20250305	190900	136068950	2455	2455	2455	2455	0
84	20250305	190800	136068950	2455	2455	2455	2455	0
85	20250305	190700	136068950	2455	2455	2455	2455	0
86	20250305	190600	136068950	2455	2455	2455	2455	0
87	20250305	190500	136068950	2455	2455	2455	2455	0
88	20250305	190400	136068950	2455	2455	2455	2455	0
89	20250305	190300	136068950	2455	2455	2455	2455	0
90	20250305	190200	136068950	2455	2455	2455	2455	0
91	20250305	190100	136068950	2455	2455	2455	2455	0
92	20250305	190000	136068950	2455	2455	2455	2455	1268
93	20250305	185900	136068950	2455	2455	2455	2455	0
94	20250305	185800	136068950	2455	2455	2455	2455	0
95	20250305	185700	136068950	2455	2455	2455	2455	0
96	20250305	185600	136068950	2455	2455	2455	2455	0
97	20250305	185500	136068950	2455	2455	2455	2455	0
98	20250305	185400	136068950	2455	2455	2455	2455	0
99	20250305	185300	136068950	2455	2455	2455	2455	0
100	20250305	185200	136068950	2455	2455	2455	2455	0
101	20250305	185100	136068950	2455	2455	2455	2455	0
102	20250305	185000	136068950	2455	2455	2455	2455	0
103	20250305	184900	136068950	2455	2455	2455	2455	0
104	20250305	184800	136068950	2455	2455	2455	2455	0
105	20250305	184700	136068950	2455	2455	2455	2455	0
106	20250305	184600	136068950	2455	2455	2455	2455	0
107	20250305	184500	136068950	2455	2455	2455	2455	0
108	20250305	184400	136068950	2455	2455	2455	2455	0
109	20250305	184300	136068950	2455	2455	2455	2455	0
110	20250305	184200	136068950	2455	2455	2455	2455	0
111	20250305	184100	136068950	2455	2455	2455	2455	0
112	20250305	184000	136068950	2455	2455	2455	2455	0
113	20250305	183900	136068950	2455	2455	2455	2455	0
114	20250305	183800	136068950	2455	2455	2455	2455	0
115	20250305	183700	136068950	2455	2455	2455	2455	0
116	20250305	183600	136068950	2455	2455	2455	2455	0
117	20250305	183500	136068950	2455	2455	2455	2455	0
118	20250305	183400	136068950	2455	2455	2455	2455	0
119	20250305	183300	136068950	2455	2455	2455	2455	0
120	20250305	183200	136068950	2455	2455	2455	2455	0
121	20250305	183100	136068950	2455	2455	2455	2455	0
122	20250305	183000	136068950	2455	2455	2455	2455	1268
123	20250305	182900	136068950	2455	2455	2455	2455	0
124	20250305	182800	136068950	2455	2455	2455	2455	0
125	20250305	182700	136068950	2455	2455	2455	2455	0
126	20250305	182600	136068950	2455	2455	2455	2455	0
127	20250305	182500	136068950	2455	2455	2455	2455	0
128	20250305	182400	136068950	2455	2455	2455	2455	0
129	20250305	182300	136068950	2455	2455	2455	2455	0
130	20250305	182200	136068950	2455	2455	2455	2455	0
131	20250305	182100	136068950	2455	2455	2455	2455	0
132	20250305	182000	136068950	2455	2455	2455	2455	0
133	20250305	181900	136068950	2455	2455	2455	2455	0
134	20250305	181800	136068950	2455	2455	2455	2455	0
135	20250305	181700	136068950	2455	2455	2455	2455	0
136	20250305	181600	136068950	2455	2455	2455	2455	0
137	20250305	181500	136068950	2455	2455	2455	2455	0
138	20250305	181400	136068950	2455	2455	2455	2455	0
139	20250305	181300	136068950	2455	2455	2455	2455	0
140	20250305	181200	136068950	2455	2455	2455	2455	0
141	20250305	181100	136068950	2455	2455	2455	2455	0
142	20250305	181000	136068950	2455	2455	2455	2455	0
143	20250305	180900	136068950	2455	2455	2455	2455	0
144	20250305	180800	136068950	2455	2455	2455	2455	0
145	20250305	180700	136068950	2455	2455	2455	2455	0
146	20250305	180600	136068950	2455	2455	2455	2455	0
147	20250305	180500	136068950	2455	2455	2455	2455	0
148	20250305	180400	136068950	2455	2455	2455	2455	0
149	20250305	180300	136068950	2455	2455	2455	2455	0
150	20250305	180200	136068950	2455	2455	2455	2455	0
151	20250305	180100	136068950	2455	2455	2455	2455	0
152	20250305	180000	136068950	2455	2455	2455	2455	1268
153	20250305	175900	136068950	2455	2455	2455	2455	0
154	20250305	175800	136068950	2455	2455	2455	2455	0
155	20250305	175700	136068950	2455	2455	2455	2455	0
156	20250305	175600	136068950	2455	2455	2455	2455	0
157	20250305	175500	136068950	2455	2455	2455	2455	0
158	20250305	175400	136068950	2455	2455	2455	2455	0
159	20250305	175300	136068950	2455	2455	2455	2455	0
160	20250305	175200	136068950	2455	2455	2455	2455	0
161	20250305	175100	136068950	2455	2455	2455	2455	0
162	20250305	175000	136068950	2455	2455	2455	2455	0
163	20250305	174900	136068950	2455	2455	2455	2455	0
164	20250305	174800	136068950	2455	2455	2455	2455	0
165	20250305	174700	136068950	2455	2455	2455	2455	0
166	20250305	174600	136068950	2455	2455	2455	2455	0
167	20250305	174500	136068950	2455	2455	2455	2455	0
168	20250305	174400	136068950	2455	2455	2455	2455	0
169	20250305	174300	136068950	2455	2455	2455	2455	0
170	20250305	174200	136068950	2455	2455	2455	2455	0
171	20250305	174100	136068950	2455	2455	2455	2455	0
172	20250305	174000	136068950	2455	2455	2455	2455	0
173	20250305	173900	136068950	2455	2455	2455	2455	0
174	20250305	173800	136068950	2455	2455	2455	2455	0
175	20250305	173700	136068950	2455	2455	2455	2455	0
176	20250305	173600	136068950	2455	2455	2455	2455	0
177	20250305	173500	136068950	2455	2455	2455	2455	0
178	20250305	173400	136068950	2455	2455	2455	2455	0
179	20250305	173300	136068950	2455	2455	2455	2455	0
180	20250305	173200	136068950	2455	2455	2455	2455	0
181	20250305	173100	136068950	2455	2455	2455	2455	0
182	20250305	173000	136068950	2455	2455	2455	2455	1268
183	20250305	172900	136068950	2455	2455	2455	2455	0
184	20250305	172800	136068950	2455	2455	2455	2455	0
185	20250305	172700	136068950	2455	2455	2455	2455	0
186	20250305	172600	136068950	2455	2455	2455	2455	0
187	20250305	172500	136068950	2455	2455	2455	2455	0
188	20250305	172400	136068950	2455	2455	2455	2455	0
189	20250305	172300	136068950	2455	2455	2455	2455	0
190	20250305	172200	136068950	2455	2455	2455	2455	0
191	20250305	172100	136068950	2455	2455	2455	2455	0
192	20250305	172000	136068950	2455	2455	2455	2455	0
193	20250305	171900	136068950	2455	2455	2455	2455	0
194	20250305	171800	136068950	2455	2455	2455	2455	0
195	20250305	171700	136068950	2455	2455	2455	2455	0
196	20250305	171600	136068950	2455	2455	2455	2455	0
197	20250305	171500	136068950	2455	2455	2455	2455	0
198	20250305	171400	136068950	2455	2455	2455	2455	0
199	20250305	171300	136068950	2455	2455	2455	2455	0
200	20250305	171200	136068950	2455	2455	2455	2455	0
201	20250305	171100	136068950	2455	2455	2455	2455	0
202	20250305	171000	136068950	2455	2455	2455	2455	0
203	20250305	170900	136068950	2455	2455	2455	2455	0
204	20250305	170800	136068950	2455	2455	2455	2455	0
205	20250305	170700	136068950	2455	2455	2455	2455	0
206	20250305	170600	136068950	2455	2455	2455	2455	0
207	20250305	170500	136068950	2455	2455	2455	2455	0
208	20250305	170400	136068950	2455	2455	2455	2455	0
209	20250305	170300	136068950	2455	2455	2455	2455	0
210	20250305	170200	136068950	2455	2455	2455	2455	0
211	20250305	170100	136068950	2455	2455	2455	2455	0
212	20250305	170000	136068950	2455	2455	2455	2455	1268
213	20250305	165900	136068950	2455	2455	2455	2455	0
214	20250305	165800	136068950	2455	2455	2455	2455	0
215	20250305	165700	136068950	2455	2455	2455	2455	0
216	20250305	165600	136068950	2455	2455	2455	2455	0
217	20250305	165500	136068950	2455	2455	2455	2455	0
218	20250305	165400	136068950	2455	2455	2455	2455	0
219	20250305	165300	136068950	2455	2455	2455	2455	0
220	20250305	165200	136068950	2455	2455	2455	2455	0
221	20250305	165100	136068950	2455	2455	2455	2455	0
222	20250305	165000	136068950	2455	2455	2455	2455	0
223	20250305	164900	136068950	2455	2455	2455	2455	0
224	20250305	164800	136068950	2455	2455	2455	2455	0
225	20250305	164700	136068950	2455	2455	2455	2455	0
226	20250305	164600	136068950	2455	2455	2455	2455	0
227	20250305	164500	136068950	2455	2455	2455	2455	0
228	20250305	164400	136068950	2455	2455	2455	2455	0
229	20250305	164300	136068950	2455	2455	2455	2455	0
230	20250305	164200	136068950	2455	2455	2455	2455	0
231	20250305	164100	136068950	2455	2455	2455	2455	0
232	20250305	164000	136068950	2455	2455	2455	2455	0
233	20250305	163900	136068950	2455	2455	2455	2455	0
234	20250305	163800	136068950	2455	2455	2455	2455	0
235	20250305	163700	136068950	2455	2455	2455	2455	0
236	20250305	163600	136068950	2455	2455	2455	2455	0
237	20250305	163500	136068950	2455	2455	2455	2455	0
238	20250305	163400	136068950	2455	2455	2455	2455	0
239	20250305	163300	136068950	2455	2455	2455	2455	0
240	20250305	163200	136068950	2455	2455	2455	2455	0
241	20250305	163100	136068950	2455	2455	2455	2455	0
242	20250305	163000	136068950	2455	2455	2455	2455	1268
243	20250305	162900	136068950	2455	2455	2455	2455	0
244	20250305	162800	136068950	2455	2455	2455	2455	0
245	20250305	162700	136068950	2455	2455	2455	2455	0
246	20250305	162600	136068950	2455	2455	2455	2455	0
247	20250305	162500	136068950	2455	2455	2455	2455	0
248	20250305	162400	136068950	2455	2455	2455	2455	0
249	20250305	162300	136068950	2455	2455	2455	2455	0
250	20250305	162200	136068950	2455	2455	2455	2455	0
251	20250305	162100	136068950	2455	2455	2455	2455	0
252	20250305	162000	136068950	2455	2455	2455	2455	0
253	20250305	161900	136068950	2455	2455	2455	2455	0
254	20250305	161800	136068950	2455	2455	2455	2455	0
255	20250305	161700	136068950	2455	2455	2455	2455	0
256	20250305	161600	136068950	2455	2455	2455	2455	0
257	20250305	161500	136068950	2455	2455	2455	2455	0
258	20250305	161400	136068950	2455	2455	2455	2455	0
259	20250305	161300	136068950	2455	2455	2455	2455	0
260	20250305	161200	136068950	2455	2455	2455	2455	0
261	20250305	161100	136068950	2455	2455	2455	2455	0
262	20250305	161000	136068950	2455	2455	2455	2455	0
263	20250305	160900	136068950	2455	2455	2455	2455	0
264	20250305	160800	136068950	2455	2455	2455	2455	0
265	20250305	160700	136068950	2455	2455	2455	2455	0
266	20250305	160600	136068950	2455	2455	2455	2455	0
267	20250305	160500	136068950	2455	2455	2455	2455	0
268	20250305	160400	136068950	2455	2455	2455	2455	0
269	20250305	160300	136068950	2455	2455	2455	2455	0
270	20250305	160200	136068950	2455	2455	2455	2455	0
271	20250305	160100	136068950	2455	2455	2455	2455	0
272	20250305	160000	136068950	2455	2455	2455	2455	1268
273	20250305	155900	136068950	2455	2455	2455	2455	0
274	20250305	155800	136068950	2455	2455	2455	2455	0
275	20250305	155700	136068950	2455	2455	2455	2455	0
276	20250305	155600	136068950	2455	2455	2455	2455	0
277	20250305	155500	136068950	2455	2455	2455	2455	0
278	20250305	155400	136068950	2455	2455	2455	2455	0
279	20250305	155300	136068950	2455	2455	2455	2455	0
280	20250305	155200	136068950	2455	2455	2455	2455	0
281	20250305	155100	136068950	2455	2455	2455	2455	0
282	20250305	155000	136068950	2455	2455	2455	2455	0
283	20250305	154900	136068950	2455	2455	2455	2455	0
284	20250305	154800	136068950	2455	2455	2455	2455	0
285	20250305	154700	136068950	2455	2455	2455	2455	0
286	20250305	154600	136068950	2455	2455	2455	2455	0
287	20250305	154500	136068950	2455	2455	2455	2455	0
288	20250305	154400	136068950	2455	2455	2455	2455	0
289	20250305	154300	136068950	2455	2455	2455	2455	0
290	20250305	154200	136068950	2455	2455	2455	2455	0
291	20250305	154100	136068950	2455	2455	2455	2455	0
292	20250305	154000	136068950	2455	2455	2455	2455	0
293	20250305	153900	136068950	2455	2455	2455	2455	0
294	20250305	153800	136068950	2455	2455	2455	2455	0
295	20250305	153700	136068950	2455	2455	2455	2455	0
296	20250305	153600	136068950	2455	2455	2455	2455	0
297	20250305	153500	136068950	2455	2455	2455	2455	0
298	20250305	153400	136068950	2455	2455	2455	2455	0
299	20250305	153300	136068950	2455	2455	2455	2455	0
300	20250305	153200	136068950	2455	2455	2455	2455	0
301	20250305	153100	136068950	2455	2455	2455	2455	0
302	20250305	153000	136068950	2455	2455	2455	2455	2536
303	20250305	152900	132956010	2430	2430	2430	2430	0
304	20250305	152800	132956010	2430	2430	2430	2430	0
305	20250305	152700	132956010	2430	2430	2430	2430	0
306	20250305	152600	132956010	2430	2430	2430	2430	0
307	20250305	152500	132956010	2430	2430	2430	2430	0
308	20250305	152400	132956010	2430	2430	2430	2430	0
309	20250305	152300	132956010	2430	2430	2430	2430	0
310	20250305	152200	132956010	2430	2430	2430	2430	0
311	20250305	152100	132956010	2430	2430	2430	2430	0
312	20250305	152000	132956010	2430	2430	2430	2430	0
313	20250305	151900	132956010	2430	2445	2445	2430	295
314	20250305	151800	132238435	2445	2445	2445	2445	0
315	20250305	151700	132238435	2445	2445	2445	2445	82
316	20250305	151600	132037945	2435	2435	2435	2435	0
317	20250305	151500	132037945	2435	2435	2435	2435	0
318	20250305	151400	132037945	2435	2435	2435	2435	0
319	20250305	151300	132037945	2435	2435	2435	2435	0
320	20250305	151200	132037945	2435	2435	2435	2435	0
321	20250305	151100	132037945	2435	2435	2435	2435	0
322	20250305	151000	132037945	2435	2435	2435	2435	0
323	20250305	150900	132037945	2435	2435	2435	2435	0
324	20250305	150800	132037945	2435	2435	2435	2435	0
325	20250305	150700	132037945	2435	2435	2435	2435	40
326	20250305	150600	131940545	2435	2435	2435	2435	0
327	20250305	150500	131940545	2435	2440	2440	2435	1000
328	20250305	150400	129504970	2450	2450	2450	2450	0
329	20250305	150300	129504970	2450	2450	2450	2450	0
330	20250305	150200	129504970	2450	2450	2450	2450	0
331	20250305	150100	129504970	2450	2450	2450	2450	84
332	20250305	150000	129299170	2450	2450	2450	2450	0
333	20250305	145900	129299170	2450	2450	2450	2450	0
334	20250305	145800	129299170	2450	2450	2450	2450	481
335	20250305	145700	128120720	2450	2450	2450	2450	0
336	20250305	145600	128120720	2450	2450	2450	2450	0
337	20250305	145500	128120720	2450	2450	2450	2450	0
338	20250305	145400	128120720	2450	2450	2450	2450	0
339	20250305	145300	128120720	2450	2450	2450	2450	1230
340	20250305	145200	125107220	2450	2450	2450	2450	0
341	20250305	145100	125107220	2450	2450	2450	2450	0
342	20250305	145000	125107220	2450	2450	2450	2450	200
343	20250305	144900	124617220	2440	2440	2450	2440	501
344	20250305	144800	123392780	2440	2440	2440	2440	229
345	20250305	144700	122834020	2445	2445	2445	2445	197
346	20250305	144600	122352355	2445	2445	2445	2445	0
347	20250305	144500	122352355	2445	2440	2445	2440	54
348	20250305	144400	122220580	2440	2440	2440	2440	0
349	20250305	144300	122220580	2440	2440	2440	2440	0
350	20250305	144200	122220580	2440	2440	2440	2440	0
351	20250305	144100	122220580	2440	2440	2440	2440	4
352	20250305	144000	122210820	2445	2445	2445	2445	0
353	20250305	143900	122210820	2445	2445	2445	2445	0
354	20250305	143800	122210820	2445	2445	2445	2445	0
355	20250305	143700	122210820	2445	2445	2445	2445	0
356	20250305	143600	122210820	2445	2445	2445	2445	0
357	20250305	143500	122210820	2445	2445	2445	2445	0
358	20250305	143400	122210820	2445	2440	2450	2440	964
359	20250305	143300	119855280	2445	2445	2445	2445	0
360	20250305	143200	119855280	2445	2445	2445	2445	83
361	20250305	143100	119652345	2445	2445	2445	2445	0
362	20250305	143000	119652345	2445	2445	2445	2445	0
363	20250305	142900	119652345	2445	2445	2445	2445	0
364	20250305	142800	119652345	2445	2440	2445	2440	581
365	20250305	142700	118234190	2425	2425	2425	2425	4
366	20250305	142600	118224490	2440	2440	2440	2440	32
367	20250305	142500	118146410	2440	2440	2440	2440	10
368	20250305	142400	118122010	2440	2440	2440	2440	2
369	20250305	142300	118117130	2440	2440	2440	2440	0
370	20250305	142200	118117130	2440	2440	2440	2440	0
371	20250305	142100	118117130	2440	2440	2440	2440	0
372	20250305	142000	118117130	2440	2440	2440	2440	0
373	20250305	141900	118117130	2440	2440	2440	2440	0
374	20250305	141800	118117130	2440	2440	2440	2440	0
375	20250305	141700	118117130	2440	2440	2440	2440	0
376	20250305	141600	118117130	2440	2440	2440	2440	0
377	20250305	141500	118117130	2440	2440	2440	2440	32
378	20250305	141400	118039050	2425	2425	2425	2425	0
379	20250305	141300	118039050	2425	2425	2425	2425	0
380	20250305	141200	118039050	2425	2425	2425	2425	0
381	20250305	141100	118039050	2425	2425	2425	2425	2
382	20250305	141000	118034200	2435	2435	2435	2435	68
383	20250305	140900	117868620	2435	2435	2435	2435	0
384	20250305	140800	117868620	2435	2435	2435	2435	0
385	20250305	140700	117868620	2435	2435	2435	2435	0
386	20250305	140600	117868620	2435	2435	2435	2435	0
387	20250305	140500	117868620	2435	2435	2435	2435	0
388	20250305	140400	117868620	2435	2435	2435	2435	0
389	20250305	140300	117868620	2435	2435	2435	2435	0
390	20250305	140200	117868620	2435	2435	2435	2435	0
391	20250305	140100	117868620	2435	2435	2435	2435	0
392	20250305	140000	117868620	2435	2435	2435	2435	0
393	20250305	135900	117868620	2435	2435	2435	2435	0
394	20250305	135800	117868620	2435	2435	2435	2435	0
395	20250305	135700	117868620	2435	2435	2435	2435	4
396	20250305	135600	117858880	2430	2430	2430	2430	0
397	20250305	135500	117858880	2430	2430	2430	2430	0
398	20250305	135400	117858880	2430	2430	2430	2430	0
399	20250305	135300	117858880	2430	2430	2430	2430	0
400	20250305	135200	117858880	2430	2430	2430	2430	0
401	20250305	135100	117858880	2430	2430	2430	2430	0
402	20250305	135000	117858880	2430	2430	2430	2430	0
403	20250305	134900	117858880	2430	2430	2430	2430	0
404	20250305	134800	117858880	2430	2430	2430	2430	0
405	20250305	134700	117858880	2430	2430	2430	2430	0
406	20250305	134600	117858880	2430	2430	2430	2430	0
407	20250305	134500	117858880	2430	2430	2430	2430	0
408	20250305	134400	117858880	2430	2430	2430	2430	183
409	20250305	134300	117414190	2430	2430	2430	2430	0
410	20250305	134200	117414190	2430	2430	2430	2430	0
411	20250305	134100	117414190	2430	2430	2430	2430	0
412	20250305	134000	117414190	2430	2430	2430	2430	0
413	20250305	133900	117414190	2430	2430	2430	2430	0
414	20250305	133800	117414190	2430	2430	2430	2430	0
415	20250305	133700	117414190	2430	2430	2430	2430	0
416	20250305	133600	117414190	2430	2430	2430	2430	0
417	20250305	133500	117414190	2430	2430	2430	2430	0
418	20250305	133400	117414190	2430	2430	2430	2430	100
419	20250305	133300	117171190	2435	2435	2435	2435	10
420	20250305	133200	117146840	2440	2440	2440	2440	0
421	20250305	133100	117146840	2440	2440	2440	2440	8
422	20250305	133000	117127320	2440	2440	2440	2440	1
423	20250305	132900	117124880	2445	2445	2445	2445	0
424	20250305	132800	117124880	2445	2445	2445	2445	11
425	20250305	132700	117097985	2435	2435	2435	2435	0
426	20250305	132600	117097985	2435	2445	2445	2435	1972
427	20250305	132500	112294325	2445	2445	2445	2445	56
428	20250305	132400	112157405	2440	2440	2440	2440	0
429	20250305	132300	112157405	2440	2440	2440	2440	0
430	20250305	132200	112157405	2440	2460	2460	2440	103
431	20250305	132100	111904085	2460	2460	2460	2460	0
432	20250305	132000	111904085	2460	2460	2460	2460	0
433	20250305	131900	111904085	2460	2460	2460	2460	0
434	20250305	131800	111904085	2460	2460	2460	2460	0
435	20250305	131700	111904085	2460	2460	2460	2460	0
436	20250305	131600	111904085	2460	2455	2460	2455	306
437	20250305	131500	111152075	2455	2445	2455	2445	3000
438	20250305	131400	103798025	2450	2445	2450	2445	500
439	20250305	131300	102574230	2435	2435	2435	2435	0
440	20250305	131200	102574230	2435	2435	2435	2435	2020
441	20250305	131100	97655530	2435	2435	2435	2435	0
442	20250305	131000	97655530	2435	2435	2435	2435	0
443	20250305	130900	97655530	2435	2435	2435	2435	0
444	20250305	130800	97655530	2435	2435	2435	2435	480
445	20250305	130700	96486730	2440	2440	2440	2440	90
446	20250305	130600	96267130	2440	2440	2440	2440	110
447	20250305	130500	95998730	2445	2445	2445	2445	0
448	20250305	130400	95998730	2445	2445	2445	2445	0
449	20250305	130300	95998730	2445	2445	2445	2445	0
450	20250305	130200	95998730	2445	2445	2445	2445	0
451	20250305	130100	95998730	2445	2445	2445	2445	10
452	20250305	130000	95974280	2440	2445	2445	2440	3330
453	20250305	125900	87849030	2440	2440	2440	2440	1000
454	20250305	125800	85409030	2440	2435	2440	2435	737
455	20250305	125700	83610950	2430	2430	2430	2430	0
456	20250305	125600	83610950	2430	2430	2430	2430	19
457	20250305	125500	83564780	2430	2430	2430	2430	0
458	20250305	125400	83564780	2430	2430	2430	2430	0
459	20250305	125300	83564780	2430	2430	2430	2430	0
460	20250305	125200	83564780	2430	2430	2430	2430	0
461	20250305	125100	83564780	2430	2430	2430	2430	0
462	20250305	125000	83564780	2430	2430	2430	2430	0
463	20250305	124900	83564780	2430	2440	2440	2430	201
464	20250305	124800	83076340	2435	2435	2435	2435	101
465	20250305	124700	82830405	2430	2430	2430	2430	0
466	20250305	124600	82830405	2430	2430	2430	2430	0
467	20250305	124500	82830405	2430	2430	2430	2430	300
468	20250305	124400	82101405	2440	2440	2440	2440	0
469	20250305	124300	82101405	2440	2440	2440	2440	0
470	20250305	124200	82101405	2440	2440	2440	2440	0
471	20250305	124100	82101405	2440	2440	2440	2440	0
472	20250305	124000	82101405	2440	2440	2440	2440	0
473	20250305	123900	82101405	2440	2440	2440	2440	0
474	20250305	123800	82101405	2440	2440	2440	2440	0
475	20250305	123700	82101405	2440	2440	2440	2440	0
476	20250305	123600	82101405	2440	2440	2440	2440	755
477	20250305	123500	80259205	2440	2440	2440	2440	245
478	20250305	123400	79661405	2440	2440	2440	2440	0
479	20250305	123300	79661405	2440	2440	2440	2440	0
480	20250305	123200	79661405	2440	2440	2440	2440	1
481	20250305	123100	79658965	2435	2435	2435	2435	0
482	20250305	123000	79658965	2435	2435	2435	2435	0
483	20250305	122900	79658965	2435	2435	2435	2435	0
484	20250305	122800	79658965	2435	2430	2435	2430	2427
485	20250305	122700	73757660	2425	2425	2425	2425	0
486	20250305	122600	73757660	2425	2425	2425	2425	0
487	20250305	122500	73757660	2425	2425	2425	2425	0
488	20250305	122400	73757660	2425	2425	2425	2425	0
489	20250305	122300	73757660	2425	2425	2425	2425	0
490	20250305	122200	73757660	2425	2425	2425	2425	0
491	20250305	122100	73757660	2425	2425	2425	2425	0
492	20250305	122000	73757660	2425	2425	2425	2425	0
493	20250305	121900	73757660	2425	2425	2425	2425	0
494	20250305	121800	73757660	2425	2425	2425	2425	100
495	20250305	121700	73515160	2425	2430	2430	2425	46
496	20250305	121600	73403385	2430	2430	2430	2430	45
497	20250305	121500	73294035	2430	2430	2430	2430	4
498	20250305	121400	73284315	2425	2425	2425	2425	5
499	20250305	121300	73272190	2425	2425	2425	2425	227
500	20250305	121200	72721715	2420	2425	2425	2420	51
501	20250305	121100	72598045	2425	2425	2425	2425	0
502	20250305	121000	72598045	2425	2425	2425	2425	0
503	20250305	120900	72598045	2425	2425	2425	2425	0
504	20250305	120800	72598045	2425	2425	2425	2425	0
505	20250305	120700	72598045	2425	2425	2425	2425	0
506	20250305	120600	72598045	2425	2425	2425	2425	0
507	20250305	120500	72598045	2425	2425	2425	2425	0
508	20250305	120400	72598045	2425	2425	2425	2425	0
509	20250305	120300	72598045	2425	2425	2425	2425	0
510	20250305	120200	72598045	2425	2425	2425	2425	0
511	20250305	120100	72598045	2425	2425	2425	2425	0
512	20250305	120000	72598045	2425	2425	2425	2425	0
513	20250305	115900	72598045	2425	2425	2425	2425	30
514	20250305	115800	72525295	2425	2425	2425	2425	0
515	20250305	115700	72525295	2425	2425	2425	2425	0
516	20250305	115600	72525295	2425	2425	2425	2425	0
517	20250305	115500	72525295	2425	2415	2425	2415	2
518	20250305	115400	72520455	2425	2425	2425	2425	0
519	20250305	115300	72520455	2425	2425	2425	2425	0
520	20250305	115200	72520455	2425	2425	2425	2425	0
521	20250305	115100	72520455	2425	2425	2425	2425	0
522	20250305	115000	72520455	2425	2425	2425	2425	20
523	20250305	114900	72471955	2425	2425	2425	2425	0
524	20250305	114800	72471955	2425	2425	2425	2425	1
525	20250305	114700	72469530	2415	2415	2415	2415	0
526	20250305	114600	72469530	2415	2415	2415	2415	0
527	20250305	114500	72469530	2415	2415	2415	2415	1
528	20250305	114400	72467115	2425	2425	2425	2425	0
529	20250305	114300	72467115	2425	2425	2425	2425	0
530	20250305	114200	72467115	2425	2425	2425	2425	0
531	20250305	114100	72467115	2425	2425	2425	2425	0
532	20250305	114000	72467115	2425	2425	2425	2425	0
533	20250305	113900	72467115	2425	2425	2425	2425	0
534	20250305	113800	72467115	2425	2425	2425	2425	0
535	20250305	113700	72467115	2425	2425	2425	2425	100
536	20250305	113600	72224615	2425	2425	2425	2425	0
537	20250305	113500	72224615	2425	2425	2425	2425	0
538	20250305	113400	72224615	2425	2425	2425	2425	0
539	20250305	113300	72224615	2425	2425	2425	2425	0
540	20250305	113200	72224615	2425	2425	2425	2425	0
541	20250305	113100	72224615	2425	2425	2425	2425	0
542	20250305	113000	72224615	2425	2425	2425	2425	0
543	20250305	112900	72224615	2425	2425	2425	2425	0
544	20250305	112800	72224615	2425	2425	2425	2425	0
545	20250305	112700	72224615	2425	2425	2425	2425	0
546	20250305	112600	72224615	2425	2425	2425	2425	0
547	20250305	112500	72224615	2425	2425	2425	2425	100
548	20250305	112400	71982115	2425	2425	2425	2425	200
549	20250305	112300	71497115	2425	2425	2425	2425	0
550	20250305	112200	71497115	2425	2425	2425	2425	0
551	20250305	112100	71497115	2425	2425	2425	2425	89
552	20250305	112000	71281290	2425	2425	2425	2425	0
553	20250305	111900	71281290	2425	2425	2425	2425	0
554	20250305	111800	71281290	2425	2425	2425	2425	0
555	20250305	111700	71281290	2425	2425	2425	2425	0
556	20250305	111600	71281290	2425	2425	2425	2425	0
557	20250305	111500	71281290	2425	2425	2425	2425	0
558	20250305	111400	71281290	2425	2425	2425	2425	0
559	20250305	111300	71281290	2425	2425	2425	2425	10
560	20250305	111200	71257040	2425	2425	2425	2425	0
561	20250305	111100	71257040	2425	2425	2425	2425	0
562	20250305	111000	71257040	2425	2425	2425	2425	0
563	20250305	110900	71257040	2425	2425	2425	2425	0
564	20250305	110800	71257040	2425	2425	2425	2425	0
565	20250305	110700	71257040	2425	2425	2425	2425	0
566	20250305	110600	71257040	2425	2415	2425	2415	52
567	20250305	110500	71131450	2430	2430	2430	2430	0
568	20250305	110400	71131450	2430	2430	2430	2430	1
569	20250305	110300	71129020	2415	2415	2415	2415	0
570	20250305	110200	71129020	2415	2415	2415	2415	0
571	20250305	110100	71129020	2415	2415	2415	2415	560
572	20250305	110000	69776620	2430	2430	2430	2430	1
573	20250305	105900	69774190	2425	2425	2425	2425	98
574	20250305	105800	69536540	2425	2425	2425	2425	0
575	20250305	105700	69536540	2425	2425	2425	2425	0
576	20250305	105600	69536540	2425	2425	2425	2425	0
577	20250305	105500	69536540	2425	2420	2425	2420	32
578	20250305	105400	69459090	2430	2430	2430	2430	0
579	20250305	105300	69459090	2430	2430	2430	2430	0
580	20250305	105200	69459090	2430	2430	2430	2430	0
581	20250305	105100	69459090	2430	2430	2430	2430	0
582	20250305	105000	69459090	2430	2430	2430	2430	0
583	20250305	104900	69459090	2430	2430	2430	2430	0
584	20250305	104800	69459090	2430	2430	2430	2430	0
585	20250305	104700	69459090	2430	2430	2430	2430	0
586	20250305	104600	69459090	2430	2430	2430	2430	0
587	20250305	104500	69459090	2430	2420	2430	2420	2
588	20250305	104400	69454240	2420	2420	2420	2420	0
589	20250305	104300	69454240	2420	2420	2420	2420	1012
590	20250305	104200	67005200	2425	2425	2425	2425	10
591	20250305	104100	66980950	2420	2420	2420	2420	0
592	20250305	104000	66980950	2420	2420	2420	2420	0
593	20250305	103900	66980950	2420	2420	2420	2420	0
594	20250305	103800	66980950	2420	2420	2420	2420	0
595	20250305	103700	66980950	2420	2420	2420	2420	0
596	20250305	103600	66980950	2420	2420	2420	2420	0
597	20250305	103500	66980950	2420	2420	2420	2420	0
598	20250305	103400	66980950	2420	2420	2420	2420	0
599	20250305	103300	66980950	2420	2425	2425	2420	3
600	20250305	103200	66973680	2430	2430	2430	2430	0
601	20250305	103100	66973680	2430	2430	2430	2430	0
602	20250305	103000	66973680	2430	2425	2430	2425	2646
603	20250305	102900	60557125	2425	2425	2425	2425	0
604	20250305	102800	60557125	2425	2420	2425	2420	2988
605	20250305	102700	53311820	2425	2425	2425	2425	0
606	20250305	102600	53311820	2425	2425	2425	2425	50
607	20250305	102500	53190570	2425	2425	2425	2425	0
608	20250305	102400	53190570	2425	2425	2425	2425	0
609	20250305	102300	53190570	2425	2425	2425	2425	0
610	20250305	102200	53190570	2425	2425	2425	2425	13
611	20250305	102100	53159045	2425	2425	2425	2425	0
612	20250305	102000	53159045	2425	2425	2425	2425	0
613	20250305	101900	53159045	2425	2425	2425	2425	0
614	20250305	101800	53159045	2425	2425	2425	2425	100
615	20250305	101700	52916545	2420	2405	2420	2405	6597
616	20250305	101600	36951820	2420	2420	2420	2420	0
617	20250305	101500	36951820	2420	2420	2420	2420	0
618	20250305	101400	36951820	2420	2420	2420	2420	0
619	20250305	101300	36951820	2420	2420	2420	2420	0
620	20250305	101200	36951820	2420	2420	2420	2420	0
621	20250305	101100	36951820	2420	2420	2420	2420	0
622	20250305	101000	36951820	2420	2420	2420	2420	0
623	20250305	100900	36951820	2420	2420	2420	2420	0
624	20250305	100800	36951820	2420	2420	2420	2420	0
625	20250305	100700	36951820	2420	2420	2420	2420	250
626	20250305	100600	36346820	2420	2420	2420	2420	250
627	20250305	100500	35741820	2420	2420	2420	2420	0
628	20250305	100400	35741820	2420	2420	2420	2420	0
629	20250305	100300	35741820	2420	2420	2420	2420	0
630	20250305	100200	35741820	2420	2420	2420	2420	0
631	20250305	100100	35741820	2420	2420	2420	2420	0
632	20250305	100000	35741820	2420	2420	2420	2420	0
633	20250305	095900	35741820	2420	2420	2420	2420	0
634	20250305	095800	35741820	2420	2420	2420	2420	30
635	20250305	095700	35669220	2420	2420	2420	2420	1
636	20250305	095600	35666800	2420	2420	2420	2420	1
637	20250305	095500	35664380	2420	2420	2420	2420	0
638	20250305	095400	35664380	2420	2420	2420	2420	1
639	20250305	095300	35661960	2400	2400	2400	2400	0
640	20250305	095200	35661960	2400	2400	2400	2400	0
641	20250305	095100	35661960	2400	2400	2400	2400	0
642	20250305	095000	35661960	2400	2400	2400	2400	0
643	20250305	094900	35661960	2400	2430	2430	2400	150
644	20250305	094800	35301500	2425	2420	2425	2420	3353
645	20250305	094700	27181420	2420	2420	2420	2420	1
646	20250305	094600	27179000	2425	2425	2425	2425	0
647	20250305	094500	27179000	2425	2425	2425	2425	1
648	20250305	094400	27176575	2425	2425	2425	2425	2
649	20250305	094300	27171725	2425	2415	2425	2415	421
650	20250305	094200	26154000	2415	2415	2415	2415	1000
651	20250305	094100	23739000	2415	2415	2415	2415	0
652	20250305	094000	23739000	2415	2405	2415	2405	160
653	20250305	093900	23354015	2405	2400	2405	2400	1719
654	20250305	093800	19228410	2400	2395	2400	2395	1024
655	20250305	093700	16775925	2395	2395	2395	2395	0
656	20250305	093600	16775925	2395	2395	2395	2395	1
657	20250305	093500	16773530	2390	2390	2390	2390	1500
658	20250305	093400	13188530	2395	2395	2395	2395	0
659	20250305	093300	13188530	2395	2395	2395	2395	20
660	20250305	093200	13140630	2395	2395	2395	2395	0
661	20250305	093100	13140630	2395	2395	2395	2395	0
662	20250305	093000	13140630	2395	2395	2395	2395	1
663	20250305	092900	13138235	2380	2395	2395	2380	1001
664	20250305	092800	10755840	2380	2380	2380	2380	714
665	20250305	092700	9056520	2385	2385	2385	2385	0
666	20250305	092600	9056520	2385	2385	2385	2385	0
667	20250305	092500	9056520	2385	2385	2385	2385	0
668	20250305	092400	9056520	2385	2385	2385	2385	10
669	20250305	092300	9032670	2385	2385	2385	2385	267
670	20250305	092200	8395875	2390	2390	2390	2390	10
671	20250305	092100	8371975	2390	2390	2390	2390	30
672	20250305	092000	8300275	2385	2385	2385	2385	0
673	20250305	091900	8300275	2385	2385	2385	2385	0
674	20250305	091800	8300275	2385	2385	2385	2385	269
675	20250305	091700	7658710	2385	2385	2385	2385	100
676	20250305	091600	7420210	2385	2385	2385	2385	422
677	20250305	091500	6413740	2385	2385	2385	2385	571
678	20250305	091400	5051905	2400	2385	2400	2385	296
679	20250305	091300	4345795	2385	2385	2385	2385	286
680	20250305	091200	3663685	2400	2400	2400	2400	1
681	20250305	091100	3661285	2380	2380	2380	2380	0
682	20250305	091000	3661285	2380	2380	2380	2380	6
683	20250305	090900	3647005	2395	2395	2395	2395	0
684	20250305	090800	3647005	2395	2395	2395	2395	0
685	20250305	090700	3647005	2395	2395	2395	2395	0
686	20250305	090600	3647005	2395	2395	2395	2395	0
687	20250305	090500	3647005	2395	2395	2395	2395	0
688	20250305	090400	3647005	2395	2395	2395	2395	0
689	20250305	090300	3647005	2395	2395	2395	2395	0
690	20250305	090200	3647005	2395	2395	2395	2395	0
691	20250305	090100	3647005	2395	2395	2395	2395	0
692	20250305	090000	3647005	2395	2380	2395	2380	1530