KissMeData/357250/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213000	106188319	2700	2700	2700	2700	77
3	20250307	212900	106188319	2700	2700	2700	2700	0
4	20250307	212800	106188319	2700	2700	2700	2700	0
5	20250307	212700	106188319	2700	2700	2700	2700	0
6	20250307	212600	106188319	2700	2700	2700	2700	0
7	20250307	212500	106188319	2700	2700	2700	2700	0
8	20250307	212400	106188319	2700	2700	2700	2700	0
9	20250307	212300	106188319	2700	2700	2700	2700	0
10	20250307	212200	106188319	2700	2700	2700	2700	0
11	20250307	212100	106188319	2700	2700	2700	2700	0
12	20250307	212000	106188319	2700	2700	2700	2700	0
13	20250307	211900	106188319	2700	2700	2700	2700	0
14	20250307	211800	106188319	2700	2700	2700	2700	0
15	20250307	211700	106188319	2700	2700	2700	2700	0
16	20250307	211600	106188319	2700	2700	2700	2700	0
17	20250307	211500	106188319	2700	2700	2700	2700	0
18	20250307	211400	106188319	2700	2700	2700	2700	0
19	20250307	211300	106188319	2700	2700	2700	2700	0
20	20250307	211200	106188319	2700	2700	2700	2700	0
21	20250307	211100	106188319	2700	2700	2700	2700	0
22	20250307	211000	106188319	2700	2700	2700	2700	0
23	20250307	210900	106188319	2700	2700	2700	2700	0
24	20250307	210800	106188319	2700	2700	2700	2700	0
25	20250307	210700	106188319	2700	2700	2700	2700	0
26	20250307	210600	106188319	2700	2700	2700	2700	0
27	20250307	210500	106188319	2700	2700	2700	2700	0
28	20250307	210400	106188319	2700	2700	2700	2700	0
29	20250307	210300	106188319	2700	2700	2700	2700	0
30	20250307	210200	106188319	2700	2700	2700	2700	0
31	20250307	210100	106188319	2700	2700	2700	2700	0
32	20250307	210000	106188319	2700	2700	2700	2700	77
33	20250307	205900	106188319	2700	2700	2700	2700	0
34	20250307	205800	106188319	2700	2700	2700	2700	0
35	20250307	205700	106188319	2700	2700	2700	2700	0
36	20250307	205600	106188319	2700	2700	2700	2700	0
37	20250307	205500	106188319	2700	2700	2700	2700	0
38	20250307	205400	106188319	2700	2700	2700	2700	0
39	20250307	205300	106188319	2700	2700	2700	2700	0
40	20250307	205200	106188319	2700	2700	2700	2700	0
41	20250307	205100	106188319	2700	2700	2700	2700	0
42	20250307	205000	106188319	2700	2700	2700	2700	0
43	20250307	204900	106188319	2700	2700	2700	2700	0
44	20250307	204800	106188319	2700	2700	2700	2700	0
45	20250307	204700	106188319	2700	2700	2700	2700	0
46	20250307	204600	106188319	2700	2700	2700	2700	0
47	20250307	204500	106188319	2700	2700	2700	2700	0
48	20250307	204400	106188319	2700	2700	2700	2700	0
49	20250307	204300	106188319	2700	2700	2700	2700	0
50	20250307	204200	106188319	2700	2700	2700	2700	0
51	20250307	204100	106188319	2700	2700	2700	2700	0
52	20250307	204000	106188319	2700	2700	2700	2700	0
53	20250307	203900	106188319	2700	2700	2700	2700	0
54	20250307	203800	106188319	2700	2700	2700	2700	0
55	20250307	203700	106188319	2700	2700	2700	2700	0
56	20250307	203600	106188319	2700	2700	2700	2700	0
57	20250307	203500	106188319	2700	2700	2700	2700	0
58	20250307	203400	106188319	2700	2700	2700	2700	0
59	20250307	203300	106188319	2700	2700	2700	2700	0
60	20250307	203200	106188319	2700	2700	2700	2700	0
61	20250307	203100	106188319	2700	2700	2700	2700	0
62	20250307	203000	106188319	2700	2700	2700	2700	77
63	20250307	202900	106188319	2700	2700	2700	2700	0
64	20250307	202800	106188319	2700	2700	2700	2700	0
65	20250307	202700	106188319	2700	2700	2700	2700	0
66	20250307	202600	106188319	2700	2700	2700	2700	0
67	20250307	202500	106188319	2700	2700	2700	2700	0
68	20250307	202400	106188319	2700	2700	2700	2700	0
69	20250307	202300	106188319	2700	2700	2700	2700	0
70	20250307	202200	106188319	2700	2700	2700	2700	0
71	20250307	202100	106188319	2700	2700	2700	2700	0
72	20250307	202000	106188319	2700	2700	2700	2700	0
73	20250307	201900	106188319	2700	2700	2700	2700	0
74	20250307	201800	106188319	2700	2700	2700	2700	0
75	20250307	201700	106188319	2700	2700	2700	2700	0
76	20250307	201600	106188319	2700	2700	2700	2700	0
77	20250307	201500	106188319	2700	2700	2700	2700	0
78	20250307	201400	106188319	2700	2700	2700	2700	0
79	20250307	201300	106188319	2700	2700	2700	2700	0
80	20250307	201200	106188319	2700	2700	2700	2700	0
81	20250307	201100	106188319	2700	2700	2700	2700	0
82	20250307	201000	106188319	2700	2700	2700	2700	0
83	20250307	200900	106188319	2700	2700	2700	2700	0
84	20250307	200800	106188319	2700	2700	2700	2700	0
85	20250307	200700	106188319	2700	2700	2700	2700	0
86	20250307	200600	106188319	2700	2700	2700	2700	0
87	20250307	200500	106188319	2700	2700	2700	2700	0
88	20250307	200400	106188319	2700	2700	2700	2700	0
89	20250307	200300	106188319	2700	2700	2700	2700	0
90	20250307	200200	106188319	2700	2700	2700	2700	0
91	20250307	200100	106188319	2700	2700	2700	2700	0
92	20250307	200000	106188319	2700	2700	2700	2700	77
93	20250307	195900	106188319	2700	2700	2700	2700	0
94	20250307	195800	106188319	2700	2700	2700	2700	0
95	20250307	195700	106188319	2700	2700	2700	2700	0
96	20250307	195600	106188319	2700	2700	2700	2700	0
97	20250307	195500	106188319	2700	2700	2700	2700	0
98	20250307	195400	106188319	2700	2700	2700	2700	0
99	20250307	195300	106188319	2700	2700	2700	2700	0
100	20250307	195200	106188319	2700	2700	2700	2700	0
101	20250307	195100	106188319	2700	2700	2700	2700	0
102	20250307	195000	106188319	2700	2700	2700	2700	0
103	20250307	194900	106188319	2700	2700	2700	2700	0
104	20250307	194800	106188319	2700	2700	2700	2700	0
105	20250307	194700	106188319	2700	2700	2700	2700	0
106	20250307	194600	106188319	2700	2700	2700	2700	0
107	20250307	194500	106188319	2700	2700	2700	2700	0
108	20250307	194400	106188319	2700	2700	2700	2700	0
109	20250307	194300	106188319	2700	2700	2700	2700	0
110	20250307	194200	106188319	2700	2700	2700	2700	0
111	20250307	194100	106188319	2700	2700	2700	2700	0
112	20250307	194000	106188319	2700	2700	2700	2700	0
113	20250307	193900	106188319	2700	2700	2700	2700	0
114	20250307	193800	106188319	2700	2700	2700	2700	0
115	20250307	193700	106188319	2700	2700	2700	2700	0
116	20250307	193600	106188319	2700	2700	2700	2700	0
117	20250307	193500	106188319	2700	2700	2700	2700	0
118	20250307	193400	106188319	2700	2700	2700	2700	0
119	20250307	193300	106188319	2700	2700	2700	2700	0
120	20250307	193200	106188319	2700	2700	2700	2700	0
121	20250307	193100	106188319	2700	2700	2700	2700	0
122	20250307	193000	106188319	2700	2700	2700	2700	77
123	20250307	192900	106188319	2700	2700	2700	2700	0
124	20250307	192800	106188319	2700	2700	2700	2700	0
125	20250307	192700	106188319	2700	2700	2700	2700	0
126	20250307	192600	106188319	2700	2700	2700	2700	0
127	20250307	192500	106188319	2700	2700	2700	2700	0
128	20250307	192400	106188319	2700	2700	2700	2700	0
129	20250307	192300	106188319	2700	2700	2700	2700	0
130	20250307	192200	106188319	2700	2700	2700	2700	0
131	20250307	192100	106188319	2700	2700	2700	2700	0
132	20250307	192000	106188319	2700	2700	2700	2700	0
133	20250307	191900	106188319	2700	2700	2700	2700	0
134	20250307	191800	106188319	2700	2700	2700	2700	0
135	20250307	191700	106188319	2700	2700	2700	2700	0
136	20250307	191600	106188319	2700	2700	2700	2700	0
137	20250307	191500	106188319	2700	2700	2700	2700	0
138	20250307	191400	106188319	2700	2700	2700	2700	0
139	20250307	191300	106188319	2700	2700	2700	2700	0
140	20250307	191200	106188319	2700	2700	2700	2700	0
141	20250307	191100	106188319	2700	2700	2700	2700	0
142	20250307	191000	106188319	2700	2700	2700	2700	0
143	20250307	190900	106188319	2700	2700	2700	2700	0
144	20250307	190800	106188319	2700	2700	2700	2700	0
145	20250307	190700	106188319	2700	2700	2700	2700	0
146	20250307	190600	106188319	2700	2700	2700	2700	0
147	20250307	190500	106188319	2700	2700	2700	2700	0
148	20250307	190400	106188319	2700	2700	2700	2700	0
149	20250307	190300	106188319	2700	2700	2700	2700	0
150	20250307	190200	106188319	2700	2700	2700	2700	0
151	20250307	190100	106188319	2700	2700	2700	2700	0
152	20250307	190000	106188319	2700	2700	2700	2700	77
153	20250307	185900	106188319	2700	2700	2700	2700	0
154	20250307	185800	106188319	2700	2700	2700	2700	0
155	20250307	185700	106188319	2700	2700	2700	2700	0
156	20250307	185600	106188319	2700	2700	2700	2700	0
157	20250307	185500	106188319	2700	2700	2700	2700	0
158	20250307	185400	106188319	2700	2700	2700	2700	0
159	20250307	185300	106188319	2700	2700	2700	2700	0
160	20250307	185200	106188319	2700	2700	2700	2700	0
161	20250307	185100	106188319	2700	2700	2700	2700	0
162	20250307	185000	106188319	2700	2700	2700	2700	0
163	20250307	184900	106188319	2700	2700	2700	2700	0
164	20250307	184800	106188319	2700	2700	2700	2700	0
165	20250307	184700	106188319	2700	2700	2700	2700	0
166	20250307	184600	106188319	2700	2700	2700	2700	0
167	20250307	184500	106188319	2700	2700	2700	2700	0
168	20250307	184400	106188319	2700	2700	2700	2700	0
169	20250307	184300	106188319	2700	2700	2700	2700	0
170	20250307	184200	106188319	2700	2700	2700	2700	0
171	20250307	184100	106188319	2700	2700	2700	2700	0
172	20250307	184000	106188319	2700	2700	2700	2700	0
173	20250307	183900	106188319	2700	2700	2700	2700	0
174	20250307	183800	106188319	2700	2700	2700	2700	0
175	20250307	183700	106188319	2700	2700	2700	2700	0
176	20250307	183600	106188319	2700	2700	2700	2700	0
177	20250307	183500	106188319	2700	2700	2700	2700	0
178	20250307	183400	106188319	2700	2700	2700	2700	0
179	20250307	183300	106188319	2700	2700	2700	2700	0
180	20250307	183200	106188319	2700	2700	2700	2700	0
181	20250307	183100	106188319	2700	2700	2700	2700	0
182	20250307	183000	106188319	2700	2700	2700	2700	77
183	20250307	182900	106188319	2700	2700	2700	2700	0
184	20250307	182800	106188319	2700	2700	2700	2700	0
185	20250307	182700	106188319	2700	2700	2700	2700	0
186	20250307	182600	106188319	2700	2700	2700	2700	0
187	20250307	182500	106188319	2700	2700	2700	2700	0
188	20250307	182400	106188319	2700	2700	2700	2700	0
189	20250307	182300	106188319	2700	2700	2700	2700	0
190	20250307	182200	106188319	2700	2700	2700	2700	0
191	20250307	182100	106188319	2700	2700	2700	2700	0
192	20250307	182000	106188319	2700	2700	2700	2700	0
193	20250307	181900	106188319	2700	2700	2700	2700	0
194	20250307	181800	106188319	2700	2700	2700	2700	0
195	20250307	181700	106188319	2700	2700	2700	2700	0
196	20250307	181600	106188319	2700	2700	2700	2700	0
197	20250307	181500	106188319	2700	2700	2700	2700	0
198	20250307	181400	106188319	2700	2700	2700	2700	0
199	20250307	181300	106188319	2700	2700	2700	2700	0
200	20250307	181200	106188319	2700	2700	2700	2700	0
201	20250307	181100	106188319	2700	2700	2700	2700	0
202	20250307	181000	106188319	2700	2700	2700	2700	0
203	20250307	180900	106188319	2700	2700	2700	2700	0
204	20250307	180800	106188319	2700	2700	2700	2700	0
205	20250307	180700	106188319	2700	2700	2700	2700	0
206	20250307	180600	106188319	2700	2700	2700	2700	0
207	20250307	180500	106188319	2700	2700	2700	2700	0
208	20250307	180400	106188319	2700	2700	2700	2700	0
209	20250307	180300	106188319	2700	2700	2700	2700	0
210	20250307	180200	106188319	2700	2700	2700	2700	0
211	20250307	180100	106188319	2700	2700	2700	2700	0
212	20250307	180000	106188319	2700	2700	2700	2700	77
213	20250307	175900	106188319	2700	2700	2700	2700	0
214	20250307	175800	106188319	2700	2700	2700	2700	0
215	20250307	175700	106188319	2700	2700	2700	2700	0
216	20250307	175600	106188319	2700	2700	2700	2700	0
217	20250307	175500	106188319	2700	2700	2700	2700	0
218	20250307	175400	106188319	2700	2700	2700	2700	0
219	20250307	175300	106188319	2700	2700	2700	2700	0
220	20250307	175200	106188319	2700	2700	2700	2700	0
221	20250307	175100	106188319	2700	2700	2700	2700	0
222	20250307	175000	106188319	2700	2700	2700	2700	0
223	20250307	174900	106188319	2700	2700	2700	2700	0
224	20250307	174800	106188319	2700	2700	2700	2700	0
225	20250307	174700	106188319	2700	2700	2700	2700	0
226	20250307	174600	106188319	2700	2700	2700	2700	0
227	20250307	174500	106188319	2700	2700	2700	2700	0
228	20250307	174400	106188319	2700	2700	2700	2700	0
229	20250307	174300	106188319	2700	2700	2700	2700	0
230	20250307	174200	106188319	2700	2700	2700	2700	0
231	20250307	174100	106188319	2700	2700	2700	2700	0
232	20250307	174000	106188319	2700	2700	2700	2700	0
233	20250307	173900	106188319	2700	2700	2700	2700	0
234	20250307	173800	106188319	2700	2700	2700	2700	0
235	20250307	173700	106188319	2700	2700	2700	2700	0
236	20250307	173600	106188319	2700	2700	2700	2700	0
237	20250307	173500	106188319	2700	2700	2700	2700	0
238	20250307	173400	106188319	2700	2700	2700	2700	0
239	20250307	173300	106188319	2700	2700	2700	2700	0
240	20250307	173200	106188319	2700	2700	2700	2700	0
241	20250307	173100	106188319	2700	2700	2700	2700	0
242	20250307	173000	106188319	2700	2700	2700	2700	77
243	20250307	172900	106188319	2700	2700	2700	2700	0
244	20250307	172800	106188319	2700	2700	2700	2700	0
245	20250307	172700	106188319	2700	2700	2700	2700	0
246	20250307	172600	106188319	2700	2700	2700	2700	0
247	20250307	172500	106188319	2700	2700	2700	2700	0
248	20250307	172400	106188319	2700	2700	2700	2700	0
249	20250307	172300	106188319	2700	2700	2700	2700	0
250	20250307	172200	106188319	2700	2700	2700	2700	0
251	20250307	172100	106188319	2700	2700	2700	2700	0
252	20250307	172000	106188319	2700	2700	2700	2700	0
253	20250307	171900	106188319	2700	2700	2700	2700	0
254	20250307	171800	106188319	2700	2700	2700	2700	0
255	20250307	171700	106188319	2700	2700	2700	2700	0
256	20250307	171600	106188319	2700	2700	2700	2700	0
257	20250307	171500	106188319	2700	2700	2700	2700	0
258	20250307	171400	106188319	2700	2700	2700	2700	0
259	20250307	171300	106188319	2700	2700	2700	2700	0
260	20250307	171200	106188319	2700	2700	2700	2700	0
261	20250307	171100	106188319	2700	2700	2700	2700	0
262	20250307	171000	106188319	2700	2700	2700	2700	0
263	20250307	170900	106188319	2700	2700	2700	2700	0
264	20250307	170800	106188319	2700	2700	2700	2700	0
265	20250307	170700	106188319	2700	2700	2700	2700	0
266	20250307	170600	106188319	2700	2700	2700	2700	0
267	20250307	170500	106188319	2700	2700	2700	2700	0
268	20250307	170400	106188319	2700	2700	2700	2700	0
269	20250307	170300	106188319	2700	2700	2700	2700	0
270	20250307	170200	106188319	2700	2700	2700	2700	0
271	20250307	170100	106188319	2700	2700	2700	2700	0
272	20250307	170000	106188319	2700	2700	2700	2700	77
273	20250307	165900	106188319	2700	2700	2700	2700	0
274	20250307	165800	106188319	2700	2700	2700	2700	0
275	20250307	165700	106188319	2700	2700	2700	2700	0
276	20250307	165600	106188319	2700	2700	2700	2700	0
277	20250307	165500	106188319	2700	2700	2700	2700	0
278	20250307	165400	106188319	2700	2700	2700	2700	0
279	20250307	165300	106188319	2700	2700	2700	2700	0
280	20250307	165200	106188319	2700	2700	2700	2700	0
281	20250307	165100	106188319	2700	2700	2700	2700	0
282	20250307	165000	106188319	2700	2700	2700	2700	0
283	20250307	164900	106188319	2700	2700	2700	2700	0
284	20250307	164800	106188319	2700	2700	2700	2700	0
285	20250307	164700	106188319	2700	2700	2700	2700	0
286	20250307	164600	106188319	2700	2700	2700	2700	0
287	20250307	164500	106188319	2700	2700	2700	2700	0
288	20250307	164400	106188319	2700	2700	2700	2700	0
289	20250307	164300	106188319	2700	2700	2700	2700	0
290	20250307	164200	106188319	2700	2700	2700	2700	0
291	20250307	164100	106188319	2700	2700	2700	2700	0
292	20250307	164000	106188319	2700	2700	2700	2700	0
293	20250307	163900	106188319	2700	2700	2700	2700	0
294	20250307	163800	106188319	2700	2700	2700	2700	0
295	20250307	163700	106188319	2700	2700	2700	2700	0
296	20250307	163600	106188319	2700	2700	2700	2700	0
297	20250307	163500	106188319	2700	2700	2700	2700	0
298	20250307	163400	106188319	2700	2700	2700	2700	0
299	20250307	163300	106188319	2700	2700	2700	2700	0
300	20250307	163200	106188319	2700	2700	2700	2700	0
301	20250307	163100	106188319	2700	2700	2700	2700	0
302	20250307	163000	106188319	2700	2700	2700	2700	77
303	20250307	162900	106188319	2700	2700	2700	2700	0
304	20250307	162800	106188319	2700	2700	2700	2700	0
305	20250307	162700	106188319	2700	2700	2700	2700	0
306	20250307	162600	106188319	2700	2700	2700	2700	0
307	20250307	162500	106188319	2700	2700	2700	2700	0
308	20250307	162400	106188319	2700	2700	2700	2700	0
309	20250307	162300	106188319	2700	2700	2700	2700	0
310	20250307	162200	106188319	2700	2700	2700	2700	0
311	20250307	162100	106188319	2700	2700	2700	2700	0
312	20250307	162000	106188319	2700	2700	2700	2700	0
313	20250307	161900	106188319	2700	2700	2700	2700	0
314	20250307	161800	106188319	2700	2700	2700	2700	0
315	20250307	161700	106188319	2700	2700	2700	2700	0
316	20250307	161600	106188319	2700	2700	2700	2700	0
317	20250307	161500	106188319	2700	2700	2700	2700	0
318	20250307	161400	106188319	2700	2700	2700	2700	0
319	20250307	161300	106188319	2700	2700	2700	2700	0
320	20250307	161200	106188319	2700	2700	2700	2700	0
321	20250307	161100	106188319	2700	2700	2700	2700	0
322	20250307	161000	106188319	2700	2700	2700	2700	0
323	20250307	160900	106188319	2700	2700	2700	2700	0
324	20250307	160800	106188319	2700	2700	2700	2700	0
325	20250307	160700	106188319	2700	2700	2700	2700	0
326	20250307	160600	106188319	2700	2700	2700	2700	0
327	20250307	160500	106188319	2700	2700	2700	2700	0
328	20250307	160400	106188319	2700	2700	2700	2700	0
329	20250307	160300	106188319	2700	2700	2700	2700	0
330	20250307	160200	106188319	2700	2700	2700	2700	0
331	20250307	160100	106188319	2700	2700	2700	2700	0
332	20250307	160000	106188319	2700	2700	2700	2700	77
333	20250307	155900	106188319	2700	2700	2700	2700	0
334	20250307	155800	106188319	2700	2700	2700	2700	0
335	20250307	155700	106188319	2700	2700	2700	2700	0
336	20250307	155600	106188319	2700	2700	2700	2700	0
337	20250307	155500	106188319	2700	2700	2700	2700	0
338	20250307	155400	106188319	2700	2700	2700	2700	0
339	20250307	155300	106188319	2700	2700	2700	2700	0
340	20250307	155200	106188319	2700	2700	2700	2700	0
341	20250307	155100	106188319	2700	2700	2700	2700	0
342	20250307	155000	106188319	2700	2700	2700	2700	0
343	20250307	154900	106188319	2700	2700	2700	2700	0
344	20250307	154800	106188319	2700	2700	2700	2700	0
345	20250307	154700	106188319	2700	2700	2700	2700	0
346	20250307	154600	106188319	2700	2700	2700	2700	0
347	20250307	154500	106188319	2700	2700	2700	2700	0
348	20250307	154400	106188319	2700	2700	2700	2700	0
349	20250307	154300	106188319	2700	2700	2700	2700	0
350	20250307	154200	106188319	2700	2700	2700	2700	0
351	20250307	154100	106188319	2700	2700	2700	2700	0
352	20250307	154000	106188319	2700	2700	2700	2700	0
353	20250307	153900	106188319	2700	2700	2700	2700	0
354	20250307	153800	106188319	2700	2700	2700	2700	0
355	20250307	153700	106188319	2700	2700	2700	2700	0
356	20250307	153600	106188319	2700	2700	2700	2700	0
357	20250307	153500	106188319	2700	2700	2700	2700	0
358	20250307	153400	106188319	2700	2700	2700	2700	0
359	20250307	153300	106188319	2700	2700	2700	2700	0
360	20250307	153200	106188319	2700	2700	2700	2700	0
361	20250307	153100	106188319	2700	2700	2700	2700	0
362	20250307	153000	106188319	2700	2700	2700	2700	154
363	20250307	152900	105980419	2705	2705	2705	2705	0
364	20250307	152800	105980419	2705	2705	2705	2705	0
365	20250307	152700	105980419	2705	2705	2705	2705	0
366	20250307	152600	105980419	2705	2705	2705	2705	0
367	20250307	152500	105980419	2705	2705	2705	2705	0
368	20250307	152400	105980419	2705	2705	2705	2705	0
369	20250307	152300	105980419	2705	2705	2705	2705	0
370	20250307	152200	105980419	2705	2705	2705	2705	0
371	20250307	152100	105980419	2705	2705	2705	2705	0
372	20250307	152000	105980419	2705	2705	2705	2705	0
373	20250307	151900	105980419	2705	2705	2705	2705	10
374	20250307	151800	105953369	2705	2700	2705	2700	42
375	20250307	151700	105839869	2705	2705	2705	2705	0
376	20250307	151600	105839869	2705	2705	2705	2705	0
377	20250307	151500	105839869	2705	2705	2705	2705	648
378	20250307	151400	104087029	2700	2702	2702	2700	200
379	20250307	151300	103546989	2705	2705	2705	2705	256
380	20250307	151200	102854509	2700	2700	2700	2700	31
381	20250307	151100	102770809	2700	2700	2700	2700	0
382	20250307	151000	102770809	2700	2700	2700	2700	32
383	20250307	150900	102684409	2700	2700	2700	2700	432
384	20250307	150800	101518009	2705	2705	2705	2705	0
385	20250307	150700	101518009	2705	2705	2705	2705	0
386	20250307	150600	101518009	2705	2705	2705	2705	280
387	20250307	150500	100760609	2705	2705	2705	2705	0
388	20250307	150400	100760609	2705	2700	2705	2700	124
389	20250307	150300	100425199	2705	2700	2705	2700	738
390	20250307	150200	98430412	2702	2702	2702	2702	0
391	20250307	150100	98430412	2702	2702	2702	2702	0
392	20250307	150000	98430412	2702	2702	2702	2702	0
393	20250307	145900	98430412	2702	2702	2702	2702	0
394	20250307	145800	98430412	2702	2702	2702	2702	0
395	20250307	145700	98430412	2702	2702	2702	2702	0
396	20250307	145600	98430412	2702	2702	2702	2702	0
397	20250307	145500	98430412	2702	2702	2702	2702	0
398	20250307	145400	98430412	2702	2702	2702	2702	0
399	20250307	145300	98430412	2702	2702	2702	2702	0
400	20250307	145200	98430412	2702	2702	2702	2702	5
401	20250307	145100	98416902	2702	2702	2702	2702	1
402	20250307	145000	98414200	2702	2702	2702	2702	6
403	20250307	144900	98397988	2700	2700	2700	2700	0
404	20250307	144800	98397988	2700	2700	2700	2700	0
405	20250307	144700	98397988	2700	2700	2700	2700	0
406	20250307	144600	98397988	2700	2700	2700	2700	0
407	20250307	144500	98397988	2700	2700	2700	2700	0
408	20250307	144400	98397988	2700	2700	2700	2700	0
409	20250307	144300	98397988	2700	2700	2700	2700	0
410	20250307	144200	98397988	2700	2700	2700	2700	500
411	20250307	144100	97047988	2705	2705	2705	2705	31
412	20250307	144000	96964133	2705	2705	2705	2705	1
413	20250307	143900	96961428	2700	2702	2702	2700	47
414	20250307	143800	96834512	2705	2705	2705	2705	0
415	20250307	143700	96834512	2705	2705	2705	2705	423
416	20250307	143600	95690297	2705	2705	2705	2705	0
417	20250307	143500	95690297	2705	2705	2705	2705	0
418	20250307	143400	95690297	2705	2705	2705	2705	0
419	20250307	143300	95690297	2705	2705	2705	2705	0
420	20250307	143200	95690297	2705	2705	2705	2705	0
421	20250307	143100	95690297	2705	2705	2705	2705	1
422	20250307	143000	95687592	2700	2700	2700	2700	0
423	20250307	142900	95687592	2700	2700	2700	2700	0
424	20250307	142800	95687592	2700	2700	2700	2700	0
425	20250307	142700	95687592	2700	2700	2700	2700	0
426	20250307	142600	95687592	2700	2700	2700	2700	1
427	20250307	142500	95684892	2700	2700	2700	2700	0
428	20250307	142400	95684892	2700	2700	2700	2700	0
429	20250307	142300	95684892	2700	2700	2700	2700	0
430	20250307	142200	95684892	2700	2700	2700	2700	0
431	20250307	142100	95684892	2700	2700	2700	2700	1500
432	20250307	142000	91634892	2700	2700	2700	2700	0
433	20250307	141900	91634892	2700	2700	2700	2700	0
434	20250307	141800	91634892	2700	2700	2700	2700	188
435	20250307	141700	91127292	2700	2700	2700	2700	0
436	20250307	141600	91127292	2700	2700	2700	2700	531
437	20250307	141500	89693592	2700	2700	2700	2700	0
438	20250307	141400	89693592	2700	2705	2705	2700	63
439	20250307	141300	89523397	2705	2705	2705	2705	0
440	20250307	141200	89523397	2705	2705	2705	2705	0
441	20250307	141100	89523397	2705	2705	2705	2705	0
442	20250307	141000	89523397	2705	2705	2705	2705	0
443	20250307	140900	89523397	2705	2705	2705	2705	0
444	20250307	140800	89523397	2705	2705	2705	2705	0
445	20250307	140700	89523397	2705	2705	2705	2705	493
446	20250307	140600	88189832	2705	2705	2705	2705	1573
447	20250307	140500	83934867	2705	2705	2705	2705	0
448	20250307	140400	83934867	2705	2705	2705	2705	0
449	20250307	140300	83934867	2705	2705	2705	2705	0
450	20250307	140200	83934867	2705	2705	2705	2705	0
451	20250307	140100	83934867	2705	2705	2705	2705	727
452	20250307	140000	81968332	2710	2710	2710	2710	0
453	20250307	135900	81968332	2710	2710	2710	2710	0
454	20250307	135800	81968332	2710	2710	2710	2710	71
455	20250307	135700	81775922	2710	2710	2710	2710	0
456	20250307	135600	81775922	2710	2710	2710	2710	0
457	20250307	135500	81775922	2710	2710	2710	2710	7
458	20250307	135400	81756952	2710	2710	2710	2710	1
459	20250307	135300	81754242	2705	2705	2705	2705	0
460	20250307	135200	81754242	2705	2705	2705	2705	0
461	20250307	135100	81754242	2705	2705	2705	2705	0
462	20250307	135000	81754242	2705	2705	2705	2705	72
463	20250307	134900	81559482	2705	2705	2705	2705	0
464	20250307	134800	81559482	2705	2705	2705	2705	0
465	20250307	134700	81559482	2705	2705	2705	2705	0
466	20250307	134600	81559482	2705	2705	2705	2705	20
467	20250307	134500	81505382	2705	2705	2705	2705	2
468	20250307	134400	81499972	2705	2705	2705	2705	19
469	20250307	134300	81448577	2705	2705	2705	2705	0
470	20250307	134200	81448577	2705	2705	2705	2705	0
471	20250307	134100	81448577	2705	2705	2705	2705	2
472	20250307	134000	81443167	2705	2705	2705	2705	68
473	20250307	133900	81259227	2700	2700	2700	2700	40
474	20250307	133800	81151227	2705	2705	2705	2705	0
475	20250307	133700	81151227	2705	2700	2705	2700	333
476	20250307	133600	80251962	2710	2710	2710	2710	0
477	20250307	133500	80251962	2710	2710	2710	2710	0
478	20250307	133400	80251962	2710	2710	2710	2710	0
479	20250307	133300	80251962	2710	2710	2710	2710	0
480	20250307	133200	80251962	2710	2710	2710	2710	0
481	20250307	133100	80251962	2710	2710	2710	2710	17
482	20250307	133000	80205892	2710	2710	2710	2710	0
483	20250307	132900	80205892	2710	2710	2710	2710	0
484	20250307	132800	80205892	2710	2710	2710	2710	0
485	20250307	132700	80205892	2710	2710	2710	2710	0
486	20250307	132600	80205892	2710	2710	2710	2710	0
487	20250307	132500	80205892	2710	2710	2710	2710	0
488	20250307	132400	80205892	2710	2710	2710	2710	1
489	20250307	132300	80203182	2710	2710	2710	2710	5
490	20250307	132200	80189632	2710	2710	2710	2710	0
491	20250307	132100	80189632	2710	2710	2710	2710	0
492	20250307	132000	80189632	2710	2710	2710	2710	0
493	20250307	131900	80189632	2710	2710	2710	2710	1
494	20250307	131800	80186922	2710	2710	2710	2710	1
495	20250307	131700	80184212	2710	2700	2710	2700	10003
496	20250307	131600	53110557	2700	2700	2700	2700	1
497	20250307	131500	53107857	2700	2700	2700	2700	0
498	20250307	131400	53107857	2700	2700	2700	2700	12
499	20250307	131300	53075457	2695	2695	2695	2695	0
500	20250307	131200	53075457	2695	2695	2695	2695	1113
501	20250307	131100	50075922	2700	2700	2700	2700	1
502	20250307	131000	50073222	2700	2700	2700	2700	600
503	20250307	130900	48453222	2700	2700	2700	2700	9
504	20250307	130800	48428922	2700	2700	2700	2700	0
505	20250307	130700	48428922	2700	2700	2700	2700	0
506	20250307	130600	48428922	2700	2700	2700	2700	28
507	20250307	130500	48353322	2700	2700	2700	2700	101
508	20250307	130400	48080622	2695	2695	2695	2695	0
509	20250307	130300	48080622	2695	2695	2695	2695	0
510	20250307	130200	48080622	2695	2695	2695	2695	0
511	20250307	130100	48080622	2695	2695	2695	2695	0
512	20250307	130000	48080622	2695	2695	2695	2695	0
513	20250307	125900	48080622	2695	2695	2695	2695	0
514	20250307	125800	48080622	2695	2695	2695	2695	292
515	20250307	125700	47293682	2700	2700	2700	2700	0
516	20250307	125600	47293682	2700	2700	2700	2700	0
517	20250307	125500	47293682	2700	2700	2700	2700	0
518	20250307	125400	47293682	2700	2700	2700	2700	10
519	20250307	125300	47266682	2700	2700	2700	2700	20
520	20250307	125200	47212682	2700	2700	2700	2700	58
521	20250307	125100	47056082	2700	2700	2700	2695	109
522	20250307	125000	46761957	2700	2700	2700	2700	8
523	20250307	124900	46740357	2700	2700	2700	2700	0
524	20250307	124800	46740357	2700	2700	2700	2700	368
525	20250307	124700	45746757	2700	2700	2700	2700	0
526	20250307	124600	45746757	2700	2700	2700	2700	0
527	20250307	124500	45746757	2700	2700	2700	2700	0
528	20250307	124400	45746757	2700	2700	2700	2700	80
529	20250307	124300	45530757	2700	2700	2700	2700	0
530	20250307	124200	45530757	2700	2700	2700	2700	0
531	20250307	124100	45530757	2700	2700	2700	2700	1
532	20250307	124000	45528057	2695	2695	2695	2695	17
533	20250307	123900	45482242	2700	2700	2700	2700	62
534	20250307	123800	45314842	2700	2700	2700	2700	0
535	20250307	123700	45314842	2700	2700	2700	2700	0
536	20250307	123600	45314842	2700	2700	2700	2700	0
537	20250307	123500	45314842	2700	2695	2700	2695	2
538	20250307	123400	45309447	2700	2700	2700	2700	13
539	20250307	123300	45274347	2700	2700	2700	2700	0
540	20250307	123200	45274347	2700	2695	2700	2695	167
541	20250307	123100	44824277	2695	2695	2695	2695	0
542	20250307	123000	44824277	2695	2695	2695	2695	0
543	20250307	122900	44824277	2695	2695	2695	2695	0
544	20250307	122800	44824277	2695	2695	2695	2695	0
545	20250307	122700	44824277	2695	2695	2695	2695	34
546	20250307	122600	44732647	2695	2695	2695	2695	0
547	20250307	122500	44732647	2695	2695	2695	2695	0
548	20250307	122400	44732647	2695	2695	2695	2695	0
549	20250307	122300	44732647	2695	2695	2695	2695	0
550	20250307	122200	44732647	2695	2695	2695	2695	0
551	20250307	122100	44732647	2695	2695	2695	2695	966
552	20250307	122000	42129277	2695	2695	2695	2695	0
553	20250307	121900	42129277	2695	2695	2695	2695	0
554	20250307	121800	42129277	2695	2695	2695	2695	0
555	20250307	121700	42129277	2695	2695	2695	2695	0
556	20250307	121600	42129277	2695	2695	2695	2695	0
557	20250307	121500	42129277	2695	2695	2695	2695	0
558	20250307	121400	42129277	2695	2695	2695	2695	0
559	20250307	121300	42129277	2695	2695	2695	2695	0
560	20250307	121200	42129277	2695	2695	2695	2695	0
561	20250307	121100	42129277	2695	2695	2695	2695	0
562	20250307	121000	42129277	2695	2690	2695	2690	12
563	20250307	120900	42096992	2690	2690	2690	2690	0
564	20250307	120800	42096992	2690	2692	2692	2690	100
565	20250307	120700	41827982	2695	2695	2695	2695	0
566	20250307	120600	41827982	2695	2695	2695	2695	0
567	20250307	120500	41827982	2695	2695	2695	2695	2
568	20250307	120400	41822592	2695	2695	2695	2695	0
569	20250307	120300	41822592	2695	2695	2695	2695	0
570	20250307	120200	41822592	2695	2695	2695	2695	0
571	20250307	120100	41822592	2695	2695	2695	2695	1
572	20250307	120000	41819897	2690	2690	2690	2690	0
573	20250307	115900	41819897	2690	2690	2690	2690	16
574	20250307	115800	41776857	2695	2695	2695	2695	32
575	20250307	115700	41690617	2695	2695	2695	2695	0
576	20250307	115600	41690617	2695	2695	2695	2695	0
577	20250307	115500	41690617	2695	2695	2695	2695	0
578	20250307	115400	41690617	2695	2695	2695	2695	0
579	20250307	115300	41690617	2695	2695	2695	2695	0
580	20250307	115200	41690617	2695	2695	2695	2695	0
581	20250307	115100	41690617	2695	2695	2695	2695	0
582	20250307	115000	41690617	2695	2695	2695	2695	0
583	20250307	114900	41690617	2695	2695	2695	2695	0
584	20250307	114800	41690617	2695	2695	2695	2695	2
585	20250307	114700	41685227	2695	2695	2695	2695	0
586	20250307	114600	41685227	2695	2695	2695	2695	51
587	20250307	114500	41547782	2695	2695	2695	2695	15
588	20250307	114400	41507357	2700	2700	2700	2700	73
589	20250307	114300	41310257	2700	2700	2700	2700	17
590	20250307	114200	41264357	2700	2695	2700	2695	101
591	20250307	114100	40992157	2695	2695	2695	2695	0
592	20250307	114000	40992157	2695	2695	2695	2695	0
593	20250307	113900	40992157	2695	2695	2695	2695	1
594	20250307	113800	40989462	2695	2695	2695	2695	7
595	20250307	113700	40970597	2695	2695	2695	2695	0
596	20250307	113600	40970597	2695	2695	2695	2695	0
597	20250307	113500	40970597	2695	2695	2695	2695	0
598	20250307	113400	40970597	2695	2695	2695	2695	0
599	20250307	113300	40970597	2695	2695	2695	2695	28
600	20250307	113200	40895137	2695	2695	2695	2695	20
601	20250307	113100	40841237	2695	2695	2695	2695	90
602	20250307	113000	40598687	2695	2695	2695	2695	20
603	20250307	112900	40544787	2695	2695	2695	2695	0
604	20250307	112800	40544787	2695	2695	2695	2695	200
605	20250307	112700	40005787	2695	2695	2695	2695	100
606	20250307	112600	39736287	2695	2695	2695	2695	36
607	20250307	112500	39639267	2695	2695	2695	2695	496
608	20250307	112400	38302547	2695	2695	2695	2695	283
609	20250307	112300	37539862	2695	2695	2695	2695	50
610	20250307	112200	37405112	2690	2690	2690	2690	0
611	20250307	112100	37405112	2690	2690	2690	2690	310
612	20250307	112000	36571212	2695	2695	2695	2695	1242
613	20250307	111900	33224022	2695	2690	2695	2690	106
614	20250307	111800	32938877	2690	2690	2690	2690	380
615	20250307	111700	31916677	2690	2690	2690	2690	0
616	20250307	111600	31916677	2690	2690	2690	2690	0
617	20250307	111500	31916677	2690	2690	2690	2690	0
618	20250307	111400	31916677	2690	2690	2690	2690	9
619	20250307	111300	31892467	2685	2685	2685	2685	0
620	20250307	111200	31892467	2685	2695	2695	2685	66
621	20250307	111100	31714787	2680	2680	2680	2680	0
622	20250307	111000	31714787	2680	2680	2680	2680	0
623	20250307	110900	31714787	2680	2680	2680	2680	0
624	20250307	110800	31714787	2680	2680	2680	2680	0
625	20250307	110700	31714787	2680	2680	2680	2680	0
626	20250307	110600	31714787	2680	2680	2680	2680	0
627	20250307	110500	31714787	2680	2680	2680	2680	0
628	20250307	110400	31714787	2680	2680	2680	2680	0
629	20250307	110300	31714787	2680	2680	2680	2680	0
630	20250307	110200	31714787	2680	2680	2680	2680	0
631	20250307	110100	31714787	2680	2680	2680	2680	0
632	20250307	110000	31714787	2680	2685	2695	2680	2862
633	20250307	105900	24023112	2685	2685	2685	2685	0
634	20250307	105800	24023112	2685	2685	2685	2685	0
635	20250307	105700	24023112	2685	2685	2685	2685	4
636	20250307	105600	24012372	2685	2685	2685	2685	146
637	20250307	105500	23620362	2685	2680	2685	2680	456
638	20250307	105400	22398277	2680	2680	2680	2680	401
639	20250307	105300	21323597	2680	2680	2680	2680	27
640	20250307	105200	21251237	2680	2680	2680	2680	4
641	20250307	105100	21240517	2680	2680	2680	2680	0
642	20250307	105000	21240517	2680	2680	2680	2680	155
643	20250307	104900	20825117	2680	2680	2680	2680	112
644	20250307	104800	20524957	2680	2680	2680	2680	1
645	20250307	104700	20522277	2680	2680	2680	2680	144
646	20250307	104600	20136357	2680	2680	2680	2680	40
647	20250307	104500	20029157	2680	2680	2680	2680	0
648	20250307	104400	20029157	2680	2680	2680	2680	141
649	20250307	104300	19651277	2680	2680	2680	2680	11
650	20250307	104200	19621797	2680	2680	2680	2680	0
651	20250307	104100	19621797	2680	2680	2680	2680	85
652	20250307	104000	19393997	2680	2680	2680	2680	32
653	20250307	103900	19308237	2680	2680	2680	2680	123
654	20250307	103800	18978597	2680	2680	2680	2680	1
655	20250307	103700	18975917	2680	2680	2680	2680	0
656	20250307	103600	18975917	2680	2680	2680	2680	94
657	20250307	103500	18723997	2680	2680	2680	2680	20
658	20250307	103400	18670397	2680	2675	2680	2675	11
659	20250307	103300	18640967	2680	2680	2680	2680	8
660	20250307	103200	18619527	2680	2680	2680	2680	40
661	20250307	103100	18512327	2675	2680	2680	2675	557
662	20250307	103000	17021217	2680	2680	2680	2680	0
663	20250307	102900	17021217	2680	2680	2680	2680	380
664	20250307	102800	16002817	2680	2680	2680	2680	0
665	20250307	102700	16002817	2680	2685	2685	2680	1623
666	20250307	102600	11653162	2685	2685	2685	2685	5
667	20250307	102500	11639737	2685	2685	2685	2685	3
668	20250307	102400	11631682	2685	2685	2685	2685	80
669	20250307	102300	11416882	2685	2685	2685	2685	157
670	20250307	102200	10995337	2680	2680	2680	2680	2
671	20250307	102100	10989977	2685	2685	2685	2685	0
672	20250307	102000	10989977	2685	2685	2685	2685	1
673	20250307	101900	10987292	2680	2685	2685	2680	203
674	20250307	101800	10443237	2685	2685	2685	2685	0
675	20250307	101700	10443237	2685	2685	2685	2685	0
676	20250307	101600	10443237	2685	2685	2685	2685	0
677	20250307	101500	10443237	2685	2685	2685	2680	149
678	20250307	101400	10043687	2685	2685	2685	2685	1
679	20250307	101300	10041002	2680	2675	2680	2675	302
680	20250307	101200	9231647	2680	2680	2680	2680	11
681	20250307	101100	9202167	2675	2675	2675	2675	1
682	20250307	101000	9199492	2680	2680	2680	2680	34
683	20250307	100900	9108372	2685	2680	2685	2680	301
684	20250307	100800	8301687	2680	2680	2680	2680	0
685	20250307	100700	8301687	2680	2680	2680	2680	0
686	20250307	100600	8301687	2680	2680	2680	2680	0
687	20250307	100500	8301687	2680	2680	2680	2680	0
688	20250307	100400	8301687	2680	2680	2680	2680	0
689	20250307	100300	8301687	2680	2680	2680	2680	0
690	20250307	100200	8301687	2680	2680	2680	2680	796
691	20250307	100100	6168407	2680	2680	2680	2680	0
692	20250307	100000	6168407	2680	2680	2680	2680	0
693	20250307	095900	6168407	2680	2680	2680	2680	0
694	20250307	095800	6168407	2680	2680	2680	2680	0
695	20250307	095700	6168407	2680	2680	2680	2680	0
696	20250307	095600	6168407	2680	2680	2680	2680	0
697	20250307	095500	6168407	2680	2680	2680	2680	0
698	20250307	095400	6168407	2680	2680	2680	2680	0
699	20250307	095300	6168407	2680	2680	2680	2680	1
700	20250307	095200	6165727	2675	2675	2675	2675	0
701	20250307	095100	6165727	2675	2675	2675	2675	0
702	20250307	095000	6165727	2675	2675	2675	2675	0
703	20250307	094900	6165727	2675	2675	2675	2675	0
704	20250307	094800	6165727	2675	2675	2675	2675	0
705	20250307	094700	6165727	2675	2675	2675	2675	0
706	20250307	094600	6165727	2675	2675	2675	2675	0
707	20250307	094500	6165727	2675	2675	2675	2675	12
708	20250307	094400	6133627	2680	2680	2680	2680	6
709	20250307	094300	6117547	2680	2680	2680	2680	2
710	20250307	094200	6112187	2680	2680	2680	2680	0
711	20250307	094100	6112187	2680	2680	2680	2680	0
712	20250307	094000	6112187	2680	2680	2680	2680	10
713	20250307	093900	6085387	2680	2680	2680	2680	0
714	20250307	093800	6085387	2680	2680	2680	2680	1
715	20250307	093700	6082707	2680	2680	2680	2680	0
716	20250307	093600	6082707	2680	2680	2680	2680	10
717	20250307	093500	6055907	2675	2675	2675	2675	0
718	20250307	093400	6055907	2675	2680	2680	2675	13
719	20250307	093300	6021117	2680	2680	2680	2680	2
720	20250307	093200	6015757	2680	2680	2680	2675	3
721	20250307	093100	6007722	2680	2680	2680	2680	103
722	20250307	093000	5731682	2680	2680	2680	2680	0
723	20250307	092900	5731682	2680	2680	2680	2680	0
724	20250307	092800	5731682	2680	2680	2680	2680	1
725	20250307	092700	5729002	2675	2675	2675	2675	0
726	20250307	092600	5729002	2675	2675	2675	2675	0
727	20250307	092500	5729002	2675	2675	2675	2675	0
728	20250307	092400	5729002	2675	2677	2677	2675	2
729	20250307	092300	5723650	2680	2680	2680	2680	1
730	20250307	092200	5720970	2675	2675	2675	2675	0
731	20250307	092100	5720970	2675	2675	2675	2675	0
732	20250307	092000	5720970	2675	2675	2675	2675	0
733	20250307	091900	5720970	2675	2680	2680	2675	3
734	20250307	091800	5712940	2680	2680	2680	2680	1
735	20250307	091700	5710260	2670	2670	2670	2670	0
736	20250307	091600	5710260	2670	2670	2670	2670	0
737	20250307	091500	5710260	2670	2670	2670	2670	3
738	20250307	091400	5702250	2670	2670	2670	2670	1
739	20250307	091300	5699580	2670	2670	2670	2670	0
740	20250307	091200	5699580	2670	2670	2670	2670	305
741	20250307	091100	4885230	2685	2685	2685	2685	0
742	20250307	091000	4885230	2685	2685	2685	2685	0
743	20250307	090900	4885230	2685	2685	2685	2685	2
744	20250307	090800	4879860	2665	2665	2665	2665	0
745	20250307	090700	4879860	2665	2665	2665	2665	0
746	20250307	090600	4879860	2665	2665	2665	2665	0
747	20250307	090500	4879860	2665	2670	2695	2665	1498
748	20250307	090400	853280	2665	2665	2665	2665	2
749	20250307	090300	847950	2665	2660	2665	2630	308
750	20250307	090200	37405	2665	2665	2665	2665	0
751	20250307	090100	37405	2665	2670	2670	2665	7
752	20250307	090000	18725	2675	2675	2675	2675	7