KissMeData/208140/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204700	117789510	2450	2450	2450	2450	932
3	20250305	204600	117789510	2450	2450	2450	2450	0
4	20250305	204500	117789510	2450	2450	2450	2450	0
5	20250305	204400	117789510	2450	2450	2450	2450	0
6	20250305	204300	117789510	2450	2450	2450	2450	0
7	20250305	204200	117789510	2450	2450	2450	2450	0
8	20250305	204100	117789510	2450	2450	2450	2450	0
9	20250305	204000	117789510	2450	2450	2450	2450	0
10	20250305	203900	117789510	2450	2450	2450	2450	0
11	20250305	203800	117789510	2450	2450	2450	2450	0
12	20250305	203700	117789510	2450	2450	2450	2450	0
13	20250305	203600	117789510	2450	2450	2450	2450	0
14	20250305	203500	117789510	2450	2450	2450	2450	0
15	20250305	203400	117789510	2450	2450	2450	2450	0
16	20250305	203300	117789510	2450	2450	2450	2450	0
17	20250305	203200	117789510	2450	2450	2450	2450	0
18	20250305	203100	117789510	2450	2450	2450	2450	0
19	20250305	203000	117789510	2450	2450	2450	2450	0
20	20250305	202900	117789510	2450	2450	2450	2450	0
21	20250305	202800	117789510	2450	2450	2450	2450	0
22	20250305	202700	117789510	2450	2450	2450	2450	0
23	20250305	202600	117789510	2450	2450	2450	2450	0
24	20250305	202500	117789510	2450	2450	2450	2450	0
25	20250305	202400	117789510	2450	2450	2450	2450	0
26	20250305	202300	117789510	2450	2450	2450	2450	0
27	20250305	202200	117789510	2450	2450	2450	2450	0
28	20250305	202100	117789510	2450	2450	2450	2450	0
29	20250305	202000	117789510	2450	2450	2450	2450	0
30	20250305	201900	117789510	2450	2450	2450	2450	0
31	20250305	201800	117789510	2450	2450	2450	2450	0
32	20250305	201700	117789510	2450	2450	2450	2450	932
33	20250305	201600	117789510	2450	2450	2450	2450	0
34	20250305	201500	117789510	2450	2450	2450	2450	0
35	20250305	201400	117789510	2450	2450	2450	2450	0
36	20250305	201300	117789510	2450	2450	2450	2450	0
37	20250305	201200	117789510	2450	2450	2450	2450	0
38	20250305	201100	117789510	2450	2450	2450	2450	0
39	20250305	201000	117789510	2450	2450	2450	2450	0
40	20250305	200900	117789510	2450	2450	2450	2450	0
41	20250305	200800	117789510	2450	2450	2450	2450	0
42	20250305	200700	117789510	2450	2450	2450	2450	0
43	20250305	200600	117789510	2450	2450	2450	2450	0
44	20250305	200500	117789510	2450	2450	2450	2450	0
45	20250305	200400	117789510	2450	2450	2450	2450	0
46	20250305	200300	117789510	2450	2450	2450	2450	0
47	20250305	200200	117789510	2450	2450	2450	2450	0
48	20250305	200100	117789510	2450	2450	2450	2450	0
49	20250305	200000	117789510	2450	2450	2450	2450	0
50	20250305	195900	117789510	2450	2450	2450	2450	0
51	20250305	195800	117789510	2450	2450	2450	2450	0
52	20250305	195700	117789510	2450	2450	2450	2450	0
53	20250305	195600	117789510	2450	2450	2450	2450	0
54	20250305	195500	117789510	2450	2450	2450	2450	0
55	20250305	195400	117789510	2450	2450	2450	2450	0
56	20250305	195300	117789510	2450	2450	2450	2450	0
57	20250305	195200	117789510	2450	2450	2450	2450	0
58	20250305	195100	117789510	2450	2450	2450	2450	0
59	20250305	195000	117789510	2450	2450	2450	2450	0
60	20250305	194900	117789510	2450	2450	2450	2450	0
61	20250305	194800	117789510	2450	2450	2450	2450	0
62	20250305	194700	117789510	2450	2450	2450	2450	932
63	20250305	194600	117789510	2450	2450	2450	2450	0
64	20250305	194500	117789510	2450	2450	2450	2450	0
65	20250305	194400	117789510	2450	2450	2450	2450	0
66	20250305	194300	117789510	2450	2450	2450	2450	0
67	20250305	194200	117789510	2450	2450	2450	2450	0
68	20250305	194100	117789510	2450	2450	2450	2450	0
69	20250305	194000	117789510	2450	2450	2450	2450	0
70	20250305	193900	117789510	2450	2450	2450	2450	0
71	20250305	193800	117789510	2450	2450	2450	2450	0
72	20250305	193700	117789510	2450	2450	2450	2450	0
73	20250305	193600	117789510	2450	2450	2450	2450	0
74	20250305	193500	117789510	2450	2450	2450	2450	0
75	20250305	193400	117789510	2450	2450	2450	2450	0
76	20250305	193300	117789510	2450	2450	2450	2450	0
77	20250305	193200	117789510	2450	2450	2450	2450	0
78	20250305	193100	117789510	2450	2450	2450	2450	0
79	20250305	193000	117789510	2450	2450	2450	2450	0
80	20250305	192900	117789510	2450	2450	2450	2450	0
81	20250305	192800	117789510	2450	2450	2450	2450	0
82	20250305	192700	117789510	2450	2450	2450	2450	0
83	20250305	192600	117789510	2450	2450	2450	2450	0
84	20250305	192500	117789510	2450	2450	2450	2450	0
85	20250305	192400	117789510	2450	2450	2450	2450	0
86	20250305	192300	117789510	2450	2450	2450	2450	0
87	20250305	192200	117789510	2450	2450	2450	2450	0
88	20250305	192100	117789510	2450	2450	2450	2450	0
89	20250305	192000	117789510	2450	2450	2450	2450	0
90	20250305	191900	117789510	2450	2450	2450	2450	0
91	20250305	191800	117789510	2450	2450	2450	2450	0
92	20250305	191700	117789510	2450	2450	2450	2450	932
93	20250305	191600	117789510	2450	2450	2450	2450	0
94	20250305	191500	117789510	2450	2450	2450	2450	0
95	20250305	191400	117789510	2450	2450	2450	2450	0
96	20250305	191300	117789510	2450	2450	2450	2450	0
97	20250305	191200	117789510	2450	2450	2450	2450	0
98	20250305	191100	117789510	2450	2450	2450	2450	0
99	20250305	191000	117789510	2450	2450	2450	2450	0
100	20250305	190900	117789510	2450	2450	2450	2450	0
101	20250305	190800	117789510	2450	2450	2450	2450	0
102	20250305	190700	117789510	2450	2450	2450	2450	0
103	20250305	190600	117789510	2450	2450	2450	2450	0
104	20250305	190500	117789510	2450	2450	2450	2450	0
105	20250305	190400	117789510	2450	2450	2450	2450	0
106	20250305	190300	117789510	2450	2450	2450	2450	0
107	20250305	190200	117789510	2450	2450	2450	2450	0
108	20250305	190100	117789510	2450	2450	2450	2450	0
109	20250305	190000	117789510	2450	2450	2450	2450	0
110	20250305	185900	117789510	2450	2450	2450	2450	0
111	20250305	185800	117789510	2450	2450	2450	2450	0
112	20250305	185700	117789510	2450	2450	2450	2450	0
113	20250305	185600	117789510	2450	2450	2450	2450	0
114	20250305	185500	117789510	2450	2450	2450	2450	0
115	20250305	185400	117789510	2450	2450	2450	2450	0
116	20250305	185300	117789510	2450	2450	2450	2450	0
117	20250305	185200	117789510	2450	2450	2450	2450	0
118	20250305	185100	117789510	2450	2450	2450	2450	0
119	20250305	185000	117789510	2450	2450	2450	2450	0
120	20250305	184900	117789510	2450	2450	2450	2450	0
121	20250305	184800	117789510	2450	2450	2450	2450	0
122	20250305	184700	117789510	2450	2450	2450	2450	932
123	20250305	184600	117789510	2450	2450	2450	2450	0
124	20250305	184500	117789510	2450	2450	2450	2450	0
125	20250305	184400	117789510	2450	2450	2450	2450	0
126	20250305	184300	117789510	2450	2450	2450	2450	0
127	20250305	184200	117789510	2450	2450	2450	2450	0
128	20250305	184100	117789510	2450	2450	2450	2450	0
129	20250305	184000	117789510	2450	2450	2450	2450	0
130	20250305	183900	117789510	2450	2450	2450	2450	0
131	20250305	183800	117789510	2450	2450	2450	2450	0
132	20250305	183700	117789510	2450	2450	2450	2450	0
133	20250305	183600	117789510	2450	2450	2450	2450	0
134	20250305	183500	117789510	2450	2450	2450	2450	0
135	20250305	183400	117789510	2450	2450	2450	2450	0
136	20250305	183300	117789510	2450	2450	2450	2450	0
137	20250305	183200	117789510	2450	2450	2450	2450	0
138	20250305	183100	117789510	2450	2450	2450	2450	0
139	20250305	183000	117789510	2450	2450	2450	2450	0
140	20250305	182900	117789510	2450	2450	2450	2450	0
141	20250305	182800	117789510	2450	2450	2450	2450	0
142	20250305	182700	117789510	2450	2450	2450	2450	0
143	20250305	182600	117789510	2450	2450	2450	2450	0
144	20250305	182500	117789510	2450	2450	2450	2450	0
145	20250305	182400	117789510	2450	2450	2450	2450	0
146	20250305	182300	117789510	2450	2450	2450	2450	0
147	20250305	182200	117789510	2450	2450	2450	2450	0
148	20250305	182100	117789510	2450	2450	2450	2450	0
149	20250305	182000	117789510	2450	2450	2450	2450	0
150	20250305	181900	117789510	2450	2450	2450	2450	0
151	20250305	181800	117789510	2450	2450	2450	2450	0
152	20250305	181700	117789510	2450	2450	2450	2450	932
153	20250305	181600	117789510	2450	2450	2450	2450	0
154	20250305	181500	117789510	2450	2450	2450	2450	0
155	20250305	181400	117789510	2450	2450	2450	2450	0
156	20250305	181300	117789510	2450	2450	2450	2450	0
157	20250305	181200	117789510	2450	2450	2450	2450	0
158	20250305	181100	117789510	2450	2450	2450	2450	0
159	20250305	181000	117789510	2450	2450	2450	2450	0
160	20250305	180900	117789510	2450	2450	2450	2450	0
161	20250305	180800	117789510	2450	2450	2450	2450	0
162	20250305	180700	117789510	2450	2450	2450	2450	0
163	20250305	180600	117789510	2450	2450	2450	2450	0
164	20250305	180500	117789510	2450	2450	2450	2450	0
165	20250305	180400	117789510	2450	2450	2450	2450	0
166	20250305	180300	117789510	2450	2450	2450	2450	0
167	20250305	180200	117789510	2450	2450	2450	2450	0
168	20250305	180100	117789510	2450	2450	2450	2450	0
169	20250305	180000	117789510	2450	2450	2450	2450	0
170	20250305	175900	117789510	2450	2450	2450	2450	0
171	20250305	175800	117789510	2450	2450	2450	2450	0
172	20250305	175700	117789510	2450	2450	2450	2450	0
173	20250305	175600	117789510	2450	2450	2450	2450	0
174	20250305	175500	117789510	2450	2450	2450	2450	0
175	20250305	175400	117789510	2450	2450	2450	2450	0
176	20250305	175300	117789510	2450	2450	2450	2450	0
177	20250305	175200	117789510	2450	2450	2450	2450	0
178	20250305	175100	117789510	2450	2450	2450	2450	0
179	20250305	175000	117789510	2450	2450	2450	2450	0
180	20250305	174900	117789510	2450	2450	2450	2450	0
181	20250305	174800	117789510	2450	2450	2450	2450	0
182	20250305	174700	117789510	2450	2450	2450	2450	932
183	20250305	174600	117789510	2450	2450	2450	2450	0
184	20250305	174500	117789510	2450	2450	2450	2450	0
185	20250305	174400	117789510	2450	2450	2450	2450	0
186	20250305	174300	117789510	2450	2450	2450	2450	0
187	20250305	174200	117789510	2450	2450	2450	2450	0
188	20250305	174100	117789510	2450	2450	2450	2450	0
189	20250305	174000	117789510	2450	2450	2450	2450	0
190	20250305	173900	117789510	2450	2450	2450	2450	0
191	20250305	173800	117789510	2450	2450	2450	2450	0
192	20250305	173700	117789510	2450	2450	2450	2450	0
193	20250305	173600	117789510	2450	2450	2450	2450	0
194	20250305	173500	117789510	2450	2450	2450	2450	0
195	20250305	173400	117789510	2450	2450	2450	2450	0
196	20250305	173300	117789510	2450	2450	2450	2450	0
197	20250305	173200	117789510	2450	2450	2450	2450	0
198	20250305	173100	117789510	2450	2450	2450	2450	0
199	20250305	173000	117789510	2450	2450	2450	2450	0
200	20250305	172900	117789510	2450	2450	2450	2450	0
201	20250305	172800	117789510	2450	2450	2450	2450	0
202	20250305	172700	117789510	2450	2450	2450	2450	0
203	20250305	172600	117789510	2450	2450	2450	2450	0
204	20250305	172500	117789510	2450	2450	2450	2450	0
205	20250305	172400	117789510	2450	2450	2450	2450	0
206	20250305	172300	117789510	2450	2450	2450	2450	0
207	20250305	172200	117789510	2450	2450	2450	2450	0
208	20250305	172100	117789510	2450	2450	2450	2450	0
209	20250305	172000	117789510	2450	2450	2450	2450	0
210	20250305	171900	117789510	2450	2450	2450	2450	0
211	20250305	171800	117789510	2450	2450	2450	2450	0
212	20250305	171700	117789510	2450	2450	2450	2450	932
213	20250305	171600	117789510	2450	2450	2450	2450	0
214	20250305	171500	117789510	2450	2450	2450	2450	0
215	20250305	171400	117789510	2450	2450	2450	2450	0
216	20250305	171300	117789510	2450	2450	2450	2450	0
217	20250305	171200	117789510	2450	2450	2450	2450	0
218	20250305	171100	117789510	2450	2450	2450	2450	0
219	20250305	171000	117789510	2450	2450	2450	2450	0
220	20250305	170900	117789510	2450	2450	2450	2450	0
221	20250305	170800	117789510	2450	2450	2450	2450	0
222	20250305	170700	117789510	2450	2450	2450	2450	0
223	20250305	170600	117789510	2450	2450	2450	2450	0
224	20250305	170500	117789510	2450	2450	2450	2450	0
225	20250305	170400	117789510	2450	2450	2450	2450	0
226	20250305	170300	117789510	2450	2450	2450	2450	0
227	20250305	170200	117789510	2450	2450	2450	2450	0
228	20250305	170100	117789510	2450	2450	2450	2450	0
229	20250305	170000	117789510	2450	2450	2450	2450	0
230	20250305	165900	117789510	2450	2450	2450	2450	0
231	20250305	165800	117789510	2450	2450	2450	2450	0
232	20250305	165700	117789510	2450	2450	2450	2450	0
233	20250305	165600	117789510	2450	2450	2450	2450	0
234	20250305	165500	117789510	2450	2450	2450	2450	0
235	20250305	165400	117789510	2450	2450	2450	2450	0
236	20250305	165300	117789510	2450	2450	2450	2450	0
237	20250305	165200	117789510	2450	2450	2450	2450	0
238	20250305	165100	117789510	2450	2450	2450	2450	0
239	20250305	165000	117789510	2450	2450	2450	2450	0
240	20250305	164900	117789510	2450	2450	2450	2450	0
241	20250305	164800	117789510	2450	2450	2450	2450	0
242	20250305	164700	117789510	2450	2450	2450	2450	932
243	20250305	164600	117789510	2450	2450	2450	2450	0
244	20250305	164500	117789510	2450	2450	2450	2450	0
245	20250305	164400	117789510	2450	2450	2450	2450	0
246	20250305	164300	117789510	2450	2450	2450	2450	0
247	20250305	164200	117789510	2450	2450	2450	2450	0
248	20250305	164100	117789510	2450	2450	2450	2450	0
249	20250305	164000	117789510	2450	2450	2450	2450	0
250	20250305	163900	117789510	2450	2450	2450	2450	0
251	20250305	163800	117789510	2450	2450	2450	2450	0
252	20250305	163700	117789510	2450	2450	2450	2450	0
253	20250305	163600	117789510	2450	2450	2450	2450	0
254	20250305	163500	117789510	2450	2450	2450	2450	0
255	20250305	163400	117789510	2450	2450	2450	2450	0
256	20250305	163300	117789510	2450	2450	2450	2450	0
257	20250305	163200	117789510	2450	2450	2450	2450	0
258	20250305	163100	117789510	2450	2450	2450	2450	0
259	20250305	163000	117789510	2450	2450	2450	2450	0
260	20250305	162900	117789510	2450	2450	2450	2450	0
261	20250305	162800	117789510	2450	2450	2450	2450	0
262	20250305	162700	117789510	2450	2450	2450	2450	0
263	20250305	162600	117789510	2450	2450	2450	2450	0
264	20250305	162500	117789510	2450	2450	2450	2450	0
265	20250305	162400	117789510	2450	2450	2450	2450	0
266	20250305	162300	117789510	2450	2450	2450	2450	0
267	20250305	162200	117789510	2450	2450	2450	2450	0
268	20250305	162100	117789510	2450	2450	2450	2450	0
269	20250305	162000	117789510	2450	2450	2450	2450	0
270	20250305	161900	117789510	2450	2450	2450	2450	0
271	20250305	161800	117789510	2450	2450	2450	2450	0
272	20250305	161700	117789510	2450	2450	2450	2450	932
273	20250305	161600	117789510	2450	2450	2450	2450	0
274	20250305	161500	117789510	2450	2450	2450	2450	0
275	20250305	161400	117789510	2450	2450	2450	2450	0
276	20250305	161300	117789510	2450	2450	2450	2450	0
277	20250305	161200	117789510	2450	2450	2450	2450	0
278	20250305	161100	117789510	2450	2450	2450	2450	0
279	20250305	161000	117789510	2450	2450	2450	2450	0
280	20250305	160900	117789510	2450	2450	2450	2450	0
281	20250305	160800	117789510	2450	2450	2450	2450	0
282	20250305	160700	117789510	2450	2450	2450	2450	0
283	20250305	160600	117789510	2450	2450	2450	2450	0
284	20250305	160500	117789510	2450	2450	2450	2450	0
285	20250305	160400	117789510	2450	2450	2450	2450	0
286	20250305	160300	117789510	2450	2450	2450	2450	0
287	20250305	160200	117789510	2450	2450	2450	2450	0
288	20250305	160100	117789510	2450	2450	2450	2450	0
289	20250305	160000	117789510	2450	2450	2450	2450	0
290	20250305	155900	117789510	2450	2450	2450	2450	0
291	20250305	155800	117789510	2450	2450	2450	2450	0
292	20250305	155700	117789510	2450	2450	2450	2450	0
293	20250305	155600	117789510	2450	2450	2450	2450	0
294	20250305	155500	117789510	2450	2450	2450	2450	0
295	20250305	155400	117789510	2450	2450	2450	2450	0
296	20250305	155300	117789510	2450	2450	2450	2450	0
297	20250305	155200	117789510	2450	2450	2450	2450	0
298	20250305	155100	117789510	2450	2450	2450	2450	0
299	20250305	155000	117789510	2450	2450	2450	2450	0
300	20250305	154900	117789510	2450	2450	2450	2450	0
301	20250305	154800	117789510	2450	2450	2450	2450	0
302	20250305	154700	117789510	2450	2450	2450	2450	932
303	20250305	154600	117789510	2450	2450	2450	2450	0
304	20250305	154500	117789510	2450	2450	2450	2450	0
305	20250305	154400	117789510	2450	2450	2450	2450	0
306	20250305	154300	117789510	2450	2450	2450	2450	0
307	20250305	154200	117789510	2450	2450	2450	2450	0
308	20250305	154100	117789510	2450	2450	2450	2450	0
309	20250305	154000	117789510	2450	2450	2450	2450	0
310	20250305	153900	117789510	2450	2450	2450	2450	0
311	20250305	153800	117789510	2450	2450	2450	2450	0
312	20250305	153700	117789510	2450	2450	2450	2450	0
313	20250305	153600	117789510	2450	2450	2450	2450	0
314	20250305	153500	117789510	2450	2450	2450	2450	0
315	20250305	153400	117789510	2450	2450	2450	2450	0
316	20250305	153300	117789510	2450	2450	2450	2450	0
317	20250305	153200	117789510	2450	2450	2450	2450	0
318	20250305	153100	117789510	2450	2450	2450	2450	0
319	20250305	153000	117789510	2450	2450	2450	2450	932
320	20250305	152900	115506110	2455	2455	2455	2455	0
321	20250305	152800	115506110	2455	2455	2455	2455	0
322	20250305	152700	115506110	2455	2455	2455	2455	0
323	20250305	152600	115506110	2455	2455	2455	2455	0
324	20250305	152500	115506110	2455	2455	2455	2455	0
325	20250305	152400	115506110	2455	2455	2455	2455	0
326	20250305	152300	115506110	2455	2455	2455	2455	0
327	20250305	152200	115506110	2455	2455	2455	2455	0
328	20250305	152100	115506110	2455	2455	2455	2455	0
329	20250305	152000	115506110	2455	2455	2455	2455	0
330	20250305	151900	115506110	2455	2455	2455	2450	133
331	20250305	151800	115179730	2455	2455	2455	2450	354
332	20250305	151700	114310820	2455	2460	2460	2455	1001
333	20250305	151600	111848365	2450	2460	2460	2450	21
334	20250305	151500	111796905	2455	2455	2455	2455	20
335	20250305	151400	111747805	2460	2460	2460	2460	0
336	20250305	151300	111747805	2460	2455	2460	2455	19
337	20250305	151200	111701155	2455	2455	2455	2455	186
338	20250305	151100	111244525	2455	2455	2455	2455	252
339	20250305	151000	110625865	2455	2455	2455	2455	100
340	20250305	150900	110380365	2455	2455	2455	2455	121
341	20250305	150800	110083310	2455	2455	2455	2455	0
342	20250305	150700	110083310	2455	2455	2455	2455	0
343	20250305	150600	110083310	2455	2455	2455	2455	0
344	20250305	150500	110083310	2455	2455	2455	2455	0
345	20250305	150400	110083310	2455	2455	2455	2450	1507
346	20250305	150300	106383650	2450	2450	2455	2450	26
347	20250305	150200	106319945	2450	2450	2450	2450	5
348	20250305	150100	106307695	2445	2450	2450	2445	58
349	20250305	150000	106165875	2450	2450	2450	2450	105
350	20250305	145900	105908625	2450	2450	2450	2450	0
351	20250305	145800	105908625	2450	2445	2450	2445	5733
352	20250305	145700	91877460	2445	2445	2445	2445	0
353	20250305	145600	91877460	2445	2445	2445	2445	0
354	20250305	145500	91877460	2445	2445	2445	2445	0
355	20250305	145400	91877460	2445	2445	2445	2445	0
356	20250305	145300	91877460	2445	2445	2445	2445	0
357	20250305	145200	91877460	2445	2445	2445	2445	0
358	20250305	145100	91877460	2445	2440	2445	2435	70
359	20250305	145000	91706995	2435	2440	2440	2435	1011
360	20250305	144900	89245155	2445	2445	2445	2445	0
361	20250305	144800	89245155	2445	2445	2445	2445	0
362	20250305	144700	89245155	2445	2445	2445	2445	0
363	20250305	144600	89245155	2445	2445	2445	2445	0
364	20250305	144500	89245155	2445	2445	2445	2445	0
365	20250305	144400	89245155	2445	2440	2445	2440	11
366	20250305	144300	89218310	2440	2440	2440	2440	0
367	20250305	144200	89218310	2440	2440	2440	2440	41
368	20250305	144100	89118270	2445	2435	2445	2435	1030
369	20250305	144000	86610060	2440	2440	2440	2440	0
370	20250305	143900	86610060	2440	2440	2440	2440	20
371	20250305	143800	86561260	2445	2435	2445	2430	301
372	20250305	143700	85828490	2435	2435	2435	2435	1000
373	20250305	143600	83393490	2435	2435	2435	2435	500
374	20250305	143500	82175990	2435	2445	2445	2435	501
375	20250305	143400	80955825	2440	2440	2440	2440	0
376	20250305	143300	80955825	2440	2440	2440	2440	0
377	20250305	143200	80955825	2440	2440	2440	2440	0
378	20250305	143100	80955825	2440	2440	2440	2440	453
379	20250305	143000	79850505	2440	2440	2440	2440	0
380	20250305	142900	79850505	2440	2440	2440	2440	17
381	20250305	142800	79809025	2440	2440	2440	2440	2
382	20250305	142700	79804145	2440	2440	2440	2440	0
383	20250305	142600	79804145	2440	2445	2445	2440	5
384	20250305	142500	79791940	2445	2445	2445	2445	0
385	20250305	142400	79791940	2445	2445	2445	2445	0
386	20250305	142300	79791940	2445	2445	2445	2445	1
387	20250305	142200	79789495	2430	2430	2430	2430	0
388	20250305	142100	79789495	2430	2430	2430	2430	0
389	20250305	142000	79789495	2430	2430	2430	2430	0
390	20250305	141900	79789495	2430	2430	2430	2430	0
391	20250305	141800	79789495	2430	2430	2430	2430	0
392	20250305	141700	79789495	2430	2440	2440	2430	1520
393	20250305	141600	76095695	2440	2440	2440	2440	0
394	20250305	141500	76095695	2440	2440	2440	2440	0
395	20250305	141400	76095695	2440	2440	2440	2440	0
396	20250305	141300	76095695	2440	2440	2440	2440	687
397	20250305	141200	74419415	2440	2440	2440	2440	20
398	20250305	141100	74370615	2440	2440	2440	2440	0
399	20250305	141000	74370615	2440	2440	2440	2440	70
400	20250305	140900	74199815	2440	2440	2440	2440	1
401	20250305	140800	74197375	2440	2440	2440	2440	1
402	20250305	140700	74194935	2440	2440	2440	2440	0
403	20250305	140600	74194935	2440	2445	2445	2430	1004
404	20250305	140500	71755165	2430	2430	2430	2430	0
405	20250305	140400	71755165	2430	2440	2440	2430	2047
406	20250305	140300	66770410	2440	2440	2440	2440	0
407	20250305	140200	66770410	2440	2440	2440	2440	0
408	20250305	140100	66770410	2440	2440	2440	2440	0
409	20250305	140000	66770410	2440	2440	2440	2440	0
410	20250305	135900	66770410	2440	2440	2440	2440	0
411	20250305	135800	66770410	2440	2440	2440	2440	0
412	20250305	135700	66770410	2440	2440	2440	2440	0
413	20250305	135600	66770410	2440	2440	2440	2440	0
414	20250305	135500	66770410	2440	2440	2440	2440	0
415	20250305	135400	66770410	2440	2440	2440	2440	0
416	20250305	135300	66770410	2440	2440	2440	2440	1
417	20250305	135200	66767970	2425	2425	2425	2425	0
418	20250305	135100	66767970	2425	2425	2425	2425	0
419	20250305	135000	66767970	2425	2435	2435	2425	2352
420	20250305	134900	61058000	2440	2440	2440	2440	0
421	20250305	134800	61058000	2440	2440	2440	2440	2
422	20250305	134700	61053120	2440	2440	2440	2440	1
423	20250305	134600	61050680	2440	2440	2440	2440	0
424	20250305	134500	61050680	2440	2440	2440	2440	0
425	20250305	134400	61050680	2440	2440	2440	2440	0
426	20250305	134300	61050680	2440	2435	2440	2430	626
427	20250305	134200	59528005	2440	2440	2440	2440	0
428	20250305	134100	59528005	2440	2440	2440	2440	30
429	20250305	134000	59454805	2445	2445	2445	2445	0
430	20250305	133900	59454805	2445	2445	2445	2445	0
431	20250305	133800	59454805	2445	2445	2445	2445	0
432	20250305	133700	59454805	2445	2445	2445	2445	1
433	20250305	133600	59452360	2445	2445	2445	2445	0
434	20250305	133500	59452360	2445	2445	2445	2445	4
435	20250305	133400	59442580	2445	2445	2445	2445	0
436	20250305	133300	59442580	2445	2445	2445	2445	0
437	20250305	133200	59442580	2445	2445	2445	2445	48
438	20250305	133100	59325220	2445	2445	2445	2445	0
439	20250305	133000	59325220	2445	2445	2445	2445	9
440	20250305	132900	59303215	2445	2445	2445	2445	0
441	20250305	132800	59303215	2445	2445	2445	2445	0
442	20250305	132700	59303215	2445	2445	2445	2445	1
443	20250305	132600	59300770	2440	2445	2445	2440	2216
444	20250305	132500	53893725	2440	2440	2440	2440	0
445	20250305	132400	53893725	2440	2440	2440	2440	0
446	20250305	132300	53893725	2440	2440	2440	2440	0
447	20250305	132200	53893725	2440	2440	2440	2440	22
448	20250305	132100	53840045	2445	2445	2445	2445	0
449	20250305	132000	53840045	2445	2445	2445	2445	0
450	20250305	131900	53840045	2445	2445	2445	2445	3
451	20250305	131800	53832710	2445	2445	2445	2445	0
452	20250305	131700	53832710	2445	2445	2445	2445	0
453	20250305	131600	53832710	2445	2445	2445	2445	0
454	20250305	131500	53832710	2445	2445	2445	2445	0
455	20250305	131400	53832710	2445	2445	2445	2445	0
456	20250305	131300	53832710	2445	2445	2445	2445	509
457	20250305	131200	52588205	2450	2450	2450	2450	0
458	20250305	131100	52588205	2450	2450	2450	2450	0
459	20250305	131000	52588205	2450	2450	2450	2450	4
460	20250305	130900	52578405	2450	2450	2450	2450	0
461	20250305	130800	52578405	2450	2450	2450	2450	100
462	20250305	130700	52333405	2450	2450	2450	2450	0
463	20250305	130600	52333405	2450	2450	2450	2450	0
464	20250305	130500	52333405	2450	2450	2450	2450	5
465	20250305	130400	52321155	2450	2450	2450	2450	0
466	20250305	130300	52321155	2450	2450	2450	2450	0
467	20250305	130200	52321155	2450	2450	2450	2450	0
468	20250305	130100	52321155	2450	2450	2450	2450	82
469	20250305	130000	52120255	2450	2450	2450	2450	0
470	20250305	125900	52120255	2450	2450	2450	2450	82
471	20250305	125800	51919355	2445	2445	2445	2445	0
472	20250305	125700	51919355	2445	2445	2445	2445	0
473	20250305	125600	51919355	2445	2445	2445	2445	15
474	20250305	125500	51882680	2455	2455	2455	2455	0
475	20250305	125400	51882680	2455	2455	2455	2455	0
476	20250305	125300	51882680	2455	2455	2455	2455	0
477	20250305	125200	51882680	2455	2450	2455	2450	10
478	20250305	125100	51858155	2450	2450	2450	2450	0
479	20250305	125000	51858155	2450	2450	2450	2450	0
480	20250305	124900	51858155	2450	2450	2450	2450	0
481	20250305	124800	51858155	2450	2450	2450	2450	0
482	20250305	124700	51858155	2450	2450	2450	2450	40
483	20250305	124600	51760155	2450	2445	2450	2440	341
484	20250305	124500	50927625	2455	2455	2455	2455	0
485	20250305	124400	50927625	2455	2455	2455	2455	0
486	20250305	124300	50927625	2455	2455	2455	2455	300
487	20250305	124200	50191125	2455	2450	2455	2450	223
488	20250305	124100	49643775	2450	2450	2450	2450	364
489	20250305	124000	48751975	2450	2450	2450	2450	154
490	20250305	123900	48374675	2450	2450	2450	2450	4
491	20250305	123800	48364875	2450	2450	2450	2450	0
492	20250305	123700	48364875	2450	2445	2450	2445	2305
493	20250305	123600	42729050	2445	2445	2445	2445	0
494	20250305	123500	42729050	2445	2445	2445	2445	2001
495	20250305	123400	37836605	2440	2440	2440	2440	132
496	20250305	123300	37514525	2445	2445	2445	2445	0
497	20250305	123200	37514525	2445	2445	2445	2445	0
498	20250305	123100	37514525	2445	2445	2445	2445	0
499	20250305	123000	37514525	2445	2445	2445	2445	0
500	20250305	122900	37514525	2445	2445	2445	2445	1005
501	20250305	122800	35057300	2445	2445	2445	2445	0
502	20250305	122700	35057300	2445	2445	2445	2445	0
503	20250305	122600	35057300	2445	2445	2445	2445	0
504	20250305	122500	35057300	2445	2445	2445	2445	0
505	20250305	122400	35057300	2445	2445	2445	2445	0
506	20250305	122300	35057300	2445	2445	2445	2445	0
507	20250305	122200	35057300	2445	2445	2445	2445	1
508	20250305	122100	35054855	2430	2430	2430	2430	0
509	20250305	122000	35054855	2430	2440	2440	2430	500
510	20250305	121900	33838115	2440	2440	2440	2440	0
511	20250305	121800	33838115	2440	2440	2440	2440	0
512	20250305	121700	33838115	2440	2440	2440	2440	0
513	20250305	121600	33838115	2440	2440	2440	2440	110
514	20250305	121500	33569715	2440	2440	2440	2440	0
515	20250305	121400	33569715	2440	2440	2440	2440	137
516	20250305	121300	33235435	2440	2440	2440	2440	100
517	20250305	121200	32991435	2440	2440	2440	2440	52
518	20250305	121100	32864555	2440	2440	2440	2440	1
519	20250305	121000	32862115	2440	2440	2440	2440	1
520	20250305	120900	32859675	2440	2440	2440	2440	3
521	20250305	120800	32852355	2440	2440	2440	2440	2
522	20250305	120700	32847475	2440	2440	2440	2440	1
523	20250305	120600	32845035	2440	2440	2440	2440	1
524	20250305	120500	32842595	2440	2440	2440	2440	0
525	20250305	120400	32842595	2440	2440	2440	2440	1
526	20250305	120300	32840155	2440	2440	2440	2440	4
527	20250305	120200	32830395	2440	2440	2440	2440	2
528	20250305	120100	32825515	2440	2440	2440	2440	1
529	20250305	120000	32823075	2440	2440	2440	2440	2
530	20250305	115900	32818195	2440	2440	2440	2440	1
531	20250305	115800	32815755	2440	2440	2440	2440	1
532	20250305	115700	32813315	2435	2435	2435	2435	0
533	20250305	115600	32813315	2435	2435	2435	2435	150
534	20250305	115500	32448065	2440	2440	2440	2440	0
535	20250305	115400	32448065	2440	2440	2440	2440	0
536	20250305	115300	32448065	2440	2440	2440	2440	0
537	20250305	115200	32448065	2440	2440	2440	2440	0
538	20250305	115100	32448065	2440	2440	2440	2440	1
539	20250305	115000	32445625	2435	2435	2435	2435	0
540	20250305	114900	32445625	2435	2435	2435	2435	0
541	20250305	114800	32445625	2435	2435	2435	2435	0
542	20250305	114700	32445625	2435	2435	2435	2435	6
543	20250305	114600	32431015	2440	2440	2440	2440	0
544	20250305	114500	32431015	2440	2440	2440	2440	0
545	20250305	114400	32431015	2440	2440	2440	2440	0
546	20250305	114300	32431015	2440	2440	2440	2440	5
547	20250305	114200	32418815	2440	2440	2440	2440	0
548	20250305	114100	32418815	2440	2440	2440	2440	0
549	20250305	114000	32418815	2440	2440	2440	2440	0
550	20250305	113900	32418815	2440	2440	2440	2440	0
551	20250305	113800	32418815	2440	2440	2440	2440	0
552	20250305	113700	32418815	2440	2440	2440	2440	1
553	20250305	113600	32416375	2440	2440	2440	2440	1
554	20250305	113500	32413935	2440	2440	2440	2440	0
555	20250305	113400	32413935	2440	2440	2440	2440	10
556	20250305	113300	32389535	2440	2440	2440	2440	0
557	20250305	113200	32389535	2440	2440	2440	2440	0
558	20250305	113100	32389535	2440	2440	2440	2440	0
559	20250305	113000	32389535	2440	2440	2440	2440	0
560	20250305	112900	32389535	2440	2440	2440	2440	1
561	20250305	112800	32387095	2435	2435	2435	2435	0
562	20250305	112700	32387095	2435	2435	2435	2435	0
563	20250305	112600	32387095	2435	2435	2435	2435	0
564	20250305	112500	32387095	2435	2435	2435	2435	253
565	20250305	112400	31771040	2440	2440	2440	2440	16
566	20250305	112300	31732000	2440	2440	2440	2440	1
567	20250305	112200	31729560	2435	2435	2435	2435	0
568	20250305	112100	31729560	2435	2435	2435	2435	0
569	20250305	112000	31729560	2435	2435	2435	2435	0
570	20250305	111900	31729560	2435	2435	2435	2435	100
571	20250305	111800	31486060	2440	2440	2440	2440	0
572	20250305	111700	31486060	2440	2440	2440	2440	0
573	20250305	111600	31486060	2440	2440	2440	2440	101
574	20250305	111500	31239620	2440	2440	2440	2440	0
575	20250305	111400	31239620	2440	2440	2440	2440	110
576	20250305	111300	30971220	2440	2440	2440	2440	0
577	20250305	111200	30971220	2440	2440	2440	2440	0
578	20250305	111100	30971220	2440	2440	2440	2440	7
579	20250305	111000	30954140	2440	2440	2440	2440	0
580	20250305	110900	30954140	2440	2440	2440	2440	0
581	20250305	110800	30954140	2440	2440	2440	2440	0
582	20250305	110700	30954140	2440	2440	2440	2440	0
583	20250305	110600	30954140	2440	2440	2440	2440	0
584	20250305	110500	30954140	2440	2440	2440	2440	56
585	20250305	110400	30817500	2440	2440	2440	2440	1
586	20250305	110300	30815060	2440	2440	2440	2440	0
587	20250305	110200	30815060	2440	2440	2440	2440	0
588	20250305	110100	30815060	2440	2435	2440	2435	1413
589	20250305	110000	27372360	2435	2435	2435	2435	0
590	20250305	105900	27372360	2435	2435	2435	2435	0
591	20250305	105800	27372360	2435	2435	2435	2435	0
592	20250305	105700	27372360	2435	2435	2435	2435	1
593	20250305	105600	27369925	2445	2445	2445	2445	0
594	20250305	105500	27369925	2445	2445	2445	2445	0
595	20250305	105400	27369925	2445	2445	2445	2445	0
596	20250305	105300	27369925	2445	2445	2445	2445	0
597	20250305	105200	27369925	2445	2440	2445	2440	449
598	20250305	105100	26272170	2445	2445	2445	2445	0
599	20250305	105000	26272170	2445	2445	2445	2445	100
600	20250305	104900	26027670	2435	2435	2435	2435	1
601	20250305	104800	26025235	2445	2445	2445	2445	0
602	20250305	104700	26025235	2445	2435	2445	2435	2
603	20250305	104600	26020355	2440	2440	2440	2440	0
604	20250305	104500	26020355	2440	2440	2440	2440	0
605	20250305	104400	26020355	2440	2440	2440	2440	0
606	20250305	104300	26020355	2440	2440	2440	2440	0
607	20250305	104200	26020355	2440	2440	2440	2440	500
608	20250305	104100	24800355	2440	2440	2440	2440	0
609	20250305	104000	24800355	2440	2440	2440	2440	1
610	20250305	103900	24797915	2440	2445	2445	2440	665
611	20250305	103800	23175310	2440	2442	2442	2440	243
612	20250305	103700	22582344	2442	2442	2445	2442	15
613	20250305	103600	22545711	2445	2445	2445	2445	1
614	20250305	103500	22543266	2442	2440	2442	2440	54
615	20250305	103400	22411480	2440	2440	2440	2440	2
616	20250305	103300	22406600	2440	2440	2440	2440	0
617	20250305	103200	22406600	2440	2440	2440	2440	30
618	20250305	103100	22333400	2440	2440	2440	2440	0
619	20250305	103000	22333400	2440	2440	2440	2440	0
620	20250305	102900	22333400	2440	2440	2440	2440	45
621	20250305	102800	22223600	2440	2440	2440	2440	0
622	20250305	102700	22223600	2440	2440	2440	2440	0
623	20250305	102600	22223600	2440	2440	2440	2440	5
624	20250305	102500	22211400	2440	2440	2440	2440	5
625	20250305	102400	22199200	2440	2440	2440	2440	1
626	20250305	102300	22196760	2425	2440	2440	2425	2400
627	20250305	102200	16361055	2445	2445	2445	2445	0
628	20250305	102100	16361055	2445	2440	2445	2440	103
629	20250305	102000	16109730	2445	2445	2445	2445	0
630	20250305	101900	16109730	2445	2445	2445	2445	0
631	20250305	101800	16109730	2445	2445	2445	2445	13
632	20250305	101700	16077945	2445	2445	2445	2445	1
633	20250305	101600	16075500	2445	2445	2445	2445	61
634	20250305	101500	15926355	2445	2445	2445	2445	2
635	20250305	101400	15921465	2445	2445	2445	2445	1
636	20250305	101300	15919020	2445	2445	2445	2445	207
637	20250305	101200	15412905	2445	2445	2445	2445	1
638	20250305	101100	15410460	2445	2445	2445	2445	0
639	20250305	101000	15410460	2445	2445	2445	2445	0
640	20250305	100900	15410460	2445	2445	2445	2445	2
641	20250305	100800	15405570	2445	2445	2445	2445	7
642	20250305	100700	15388455	2445	2450	2450	2445	110
643	20250305	100600	15118960	2450	2450	2450	2450	5
644	20250305	100500	15106710	2445	2450	2450	2445	200
645	20250305	100400	14617205	2450	2450	2450	2450	1
646	20250305	100300	14614755	2450	2450	2450	2450	93
647	20250305	100200	14386905	2450	2450	2450	2450	24
648	20250305	100100	14328105	2450	2450	2450	2450	2
649	20250305	100000	14323205	2450	2450	2450	2450	1
650	20250305	095900	14320755	2450	2450	2450	2450	0
651	20250305	095800	14320755	2450	2450	2450	2450	0
652	20250305	095700	14320755	2450	2450	2450	2450	0
653	20250305	095600	14320755	2450	2450	2450	2450	0
654	20250305	095500	14320755	2450	2450	2450	2450	0
655	20250305	095400	14320755	2450	2450	2450	2450	0
656	20250305	095300	14320755	2450	2450	2450	2450	0
657	20250305	095200	14320755	2450	2450	2450	2450	4
658	20250305	095100	14310955	2450	2450	2450	2450	0
659	20250305	095000	14310955	2450	2450	2450	2450	0
660	20250305	094900	14310955	2450	2450	2450	2450	0
661	20250305	094800	14310955	2450	2450	2450	2450	0
662	20250305	094700	14310955	2450	2450	2450	2450	47
663	20250305	094600	14195805	2450	2450	2450	2450	56
664	20250305	094500	14058605	2450	2450	2450	2445	133
665	20250305	094400	13732805	2450	2450	2450	2450	28
666	20250305	094300	13664205	2450	2445	2450	2445	11
667	20250305	094200	13637305	2445	2445	2445	2445	432
668	20250305	094100	12581065	2445	2445	2445	2445	15
669	20250305	094000	12544390	2440	2440	2440	2440	0
670	20250305	093900	12544390	2440	2440	2440	2440	0
671	20250305	093800	12544390	2440	2440	2440	2440	0
672	20250305	093700	12544390	2440	2440	2440	2440	0
673	20250305	093600	12544390	2440	2445	2445	2440	37
674	20250305	093500	12453980	2445	2445	2445	2445	5
675	20250305	093400	12441755	2445	2445	2445	2445	24
676	20250305	093300	12383075	2445	2445	2445	2445	0
677	20250305	093200	12383075	2445	2445	2445	2440	84
678	20250305	093100	12177895	2445	2445	2445	2445	25
679	20250305	093000	12116770	2445	2440	2445	2440	67
680	20250305	092900	11953095	2440	2445	2445	2440	75
681	20250305	092800	11770080	2440	2440	2440	2440	1049
682	20250305	092700	9210520	2440	2445	2445	2440	121
683	20250305	092600	8915175	2445	2445	2445	2445	11
684	20250305	092500	8888280	2440	2440	2440	2440	0
685	20250305	092400	8888280	2440	2440	2440	2440	4
686	20250305	092300	8878520	2445	2445	2445	2445	5
687	20250305	092200	8866295	2445	2445	2445	2445	30
688	20250305	092100	8792945	2445	2440	2445	2440	11
689	20250305	092000	8766100	2440	2440	2440	2440	0
690	20250305	091900	8766100	2440	2440	2440	2440	0
691	20250305	091800	8766100	2440	2440	2440	2440	25
692	20250305	091700	8705100	2450	2450	2450	2450	0
693	20250305	091600	8705100	2450	2450	2450	2435	2001
694	20250305	091500	3825815	2455	2455	2455	2455	0
695	20250305	091400	3825815	2455	2455	2455	2455	20
696	20250305	091300	3776715	2450	2450	2450	2450	0
697	20250305	091200	3776715	2450	2450	2450	2450	97
698	20250305	091100	3539065	2450	2450	2450	2450	1
699	20250305	091000	3536615	2445	2445	2445	2445	40
700	20250305	090900	3438815	2450	2450	2450	2445	91
701	20250305	090800	3216015	2450	2450	2450	2450	203
702	20250305	090700	2718665	2460	2450	2460	2450	1011
703	20250305	090600	238245	2450	2450	2450	2450	0
704	20250305	090500	238245	2450	2450	2450	2450	20
705	20250305	090400	189245	2450	2450	2450	2450	0
706	20250305	090300	189245	2450	2450	2450	2450	11
707	20250305	090200	162295	2455	2455	2455	2455	3
708	20250305	090100	154930	2455	2455	2455	2455	0
709	20250305	090000	154930	2455	2460	2460	2455	63