KissMeData/089790/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200400	175302054	4050	4050	4050	4050	2348
3	20250307	200300	175302054	4050	4050	4050	4050	0
4	20250307	200200	175302054	4050	4050	4050	4050	0
5	20250307	200100	175302054	4050	4050	4050	4050	0
6	20250307	200000	175302054	4050	4050	4050	4050	0
7	20250307	195900	175302054	4050	4050	4050	4050	0
8	20250307	195800	175302054	4050	4050	4050	4050	0
9	20250307	195700	175302054	4050	4050	4050	4050	0
10	20250307	195600	175302054	4050	4050	4050	4050	0
11	20250307	195500	175302054	4050	4050	4050	4050	0
12	20250307	195400	175302054	4050	4050	4050	4050	0
13	20250307	195300	175302054	4050	4050	4050	4050	0
14	20250307	195200	175302054	4050	4050	4050	4050	0
15	20250307	195100	175302054	4050	4050	4050	4050	0
16	20250307	195000	175302054	4050	4050	4050	4050	0
17	20250307	194900	175302054	4050	4050	4050	4050	0
18	20250307	194800	175302054	4050	4050	4050	4050	0
19	20250307	194700	175302054	4050	4050	4050	4050	0
20	20250307	194600	175302054	4050	4050	4050	4050	0
21	20250307	194500	175302054	4050	4050	4050	4050	0
22	20250307	194400	175302054	4050	4050	4050	4050	0
23	20250307	194300	175302054	4050	4050	4050	4050	0
24	20250307	194200	175302054	4050	4050	4050	4050	0
25	20250307	194100	175302054	4050	4050	4050	4050	0
26	20250307	194000	175302054	4050	4050	4050	4050	0
27	20250307	193900	175302054	4050	4050	4050	4050	0
28	20250307	193800	175302054	4050	4050	4050	4050	0
29	20250307	193700	175302054	4050	4050	4050	4050	0
30	20250307	193600	175302054	4050	4050	4050	4050	0
31	20250307	193500	175302054	4050	4050	4050	4050	0
32	20250307	193400	175302054	4050	4050	4050	4050	2348
33	20250307	193300	175302054	4050	4050	4050	4050	0
34	20250307	193200	175302054	4050	4050	4050	4050	0
35	20250307	193100	175302054	4050	4050	4050	4050	0
36	20250307	193000	175302054	4050	4050	4050	4050	0
37	20250307	192900	175302054	4050	4050	4050	4050	0
38	20250307	192800	175302054	4050	4050	4050	4050	0
39	20250307	192700	175302054	4050	4050	4050	4050	0
40	20250307	192600	175302054	4050	4050	4050	4050	0
41	20250307	192500	175302054	4050	4050	4050	4050	0
42	20250307	192400	175302054	4050	4050	4050	4050	0
43	20250307	192300	175302054	4050	4050	4050	4050	0
44	20250307	192200	175302054	4050	4050	4050	4050	0
45	20250307	192100	175302054	4050	4050	4050	4050	0
46	20250307	192000	175302054	4050	4050	4050	4050	0
47	20250307	191900	175302054	4050	4050	4050	4050	0
48	20250307	191800	175302054	4050	4050	4050	4050	0
49	20250307	191700	175302054	4050	4050	4050	4050	0
50	20250307	191600	175302054	4050	4050	4050	4050	0
51	20250307	191500	175302054	4050	4050	4050	4050	0
52	20250307	191400	175302054	4050	4050	4050	4050	0
53	20250307	191300	175302054	4050	4050	4050	4050	0
54	20250307	191200	175302054	4050	4050	4050	4050	0
55	20250307	191100	175302054	4050	4050	4050	4050	0
56	20250307	191000	175302054	4050	4050	4050	4050	0
57	20250307	190900	175302054	4050	4050	4050	4050	0
58	20250307	190800	175302054	4050	4050	4050	4050	0
59	20250307	190700	175302054	4050	4050	4050	4050	0
60	20250307	190600	175302054	4050	4050	4050	4050	0
61	20250307	190500	175302054	4050	4050	4050	4050	0
62	20250307	190400	175302054	4050	4050	4050	4050	2348
63	20250307	190300	175302054	4050	4050	4050	4050	0
64	20250307	190200	175302054	4050	4050	4050	4050	0
65	20250307	190100	175302054	4050	4050	4050	4050	0
66	20250307	190000	175302054	4050	4050	4050	4050	0
67	20250307	185900	175302054	4050	4050	4050	4050	0
68	20250307	185800	175302054	4050	4050	4050	4050	0
69	20250307	185700	175302054	4050	4050	4050	4050	0
70	20250307	185600	175302054	4050	4050	4050	4050	0
71	20250307	185500	175302054	4050	4050	4050	4050	0
72	20250307	185400	175302054	4050	4050	4050	4050	0
73	20250307	185300	175302054	4050	4050	4050	4050	0
74	20250307	185200	175302054	4050	4050	4050	4050	0
75	20250307	185100	175302054	4050	4050	4050	4050	0
76	20250307	185000	175302054	4050	4050	4050	4050	0
77	20250307	184900	175302054	4050	4050	4050	4050	0
78	20250307	184800	175302054	4050	4050	4050	4050	0
79	20250307	184700	175302054	4050	4050	4050	4050	0
80	20250307	184600	175302054	4050	4050	4050	4050	0
81	20250307	184500	175302054	4050	4050	4050	4050	0
82	20250307	184400	175302054	4050	4050	4050	4050	0
83	20250307	184300	175302054	4050	4050	4050	4050	0
84	20250307	184200	175302054	4050	4050	4050	4050	0
85	20250307	184100	175302054	4050	4050	4050	4050	0
86	20250307	184000	175302054	4050	4050	4050	4050	0
87	20250307	183900	175302054	4050	4050	4050	4050	0
88	20250307	183800	175302054	4050	4050	4050	4050	0
89	20250307	183700	175302054	4050	4050	4050	4050	0
90	20250307	183600	175302054	4050	4050	4050	4050	0
91	20250307	183500	175302054	4050	4050	4050	4050	0
92	20250307	183400	175302054	4050	4050	4050	4050	2348
93	20250307	183300	175302054	4050	4050	4050	4050	0
94	20250307	183200	175302054	4050	4050	4050	4050	0
95	20250307	183100	175302054	4050	4050	4050	4050	0
96	20250307	183000	175302054	4050	4050	4050	4050	0
97	20250307	182900	175302054	4050	4050	4050	4050	0
98	20250307	182800	175302054	4050	4050	4050	4050	0
99	20250307	182700	175302054	4050	4050	4050	4050	0
100	20250307	182600	175302054	4050	4050	4050	4050	0
101	20250307	182500	175302054	4050	4050	4050	4050	0
102	20250307	182400	175302054	4050	4050	4050	4050	0
103	20250307	182300	175302054	4050	4050	4050	4050	0
104	20250307	182200	175302054	4050	4050	4050	4050	0
105	20250307	182100	175302054	4050	4050	4050	4050	0
106	20250307	182000	175302054	4050	4050	4050	4050	0
107	20250307	181900	175302054	4050	4050	4050	4050	0
108	20250307	181800	175302054	4050	4050	4050	4050	0
109	20250307	181700	175302054	4050	4050	4050	4050	0
110	20250307	181600	175302054	4050	4050	4050	4050	0
111	20250307	181500	175302054	4050	4050	4050	4050	0
112	20250307	181400	175302054	4050	4050	4050	4050	0
113	20250307	181300	175302054	4050	4050	4050	4050	0
114	20250307	181200	175302054	4050	4050	4050	4050	0
115	20250307	181100	175302054	4050	4050	4050	4050	0
116	20250307	181000	175302054	4050	4050	4050	4050	0
117	20250307	180900	175302054	4050	4050	4050	4050	0
118	20250307	180800	175302054	4050	4050	4050	4050	0
119	20250307	180700	175302054	4050	4050	4050	4050	0
120	20250307	180600	175302054	4050	4050	4050	4050	0
121	20250307	180500	175302054	4050	4050	4050	4050	0
122	20250307	180400	175302054	4050	4050	4050	4050	2348
123	20250307	180300	175302054	4050	4050	4050	4050	0
124	20250307	180200	175302054	4050	4050	4050	4050	0
125	20250307	180100	175302054	4050	4050	4050	4050	0
126	20250307	180000	175302054	4050	4050	4050	4050	0
127	20250307	175900	175302054	4050	4050	4050	4050	0
128	20250307	175800	175302054	4050	4050	4050	4050	0
129	20250307	175700	175302054	4050	4050	4050	4050	0
130	20250307	175600	175302054	4050	4050	4050	4050	0
131	20250307	175500	175302054	4050	4050	4050	4050	0
132	20250307	175400	175302054	4050	4050	4050	4050	0
133	20250307	175300	175302054	4050	4050	4050	4050	0
134	20250307	175200	175302054	4050	4050	4050	4050	0
135	20250307	175100	175302054	4050	4050	4050	4050	0
136	20250307	175000	175302054	4050	4050	4050	4050	0
137	20250307	174900	175302054	4050	4050	4050	4050	0
138	20250307	174800	175302054	4050	4050	4050	4050	0
139	20250307	174700	175302054	4050	4050	4050	4050	0
140	20250307	174600	175302054	4050	4050	4050	4050	0
141	20250307	174500	175302054	4050	4050	4050	4050	0
142	20250307	174400	175302054	4050	4050	4050	4050	0
143	20250307	174300	175302054	4050	4050	4050	4050	0
144	20250307	174200	175302054	4050	4050	4050	4050	0
145	20250307	174100	175302054	4050	4050	4050	4050	0
146	20250307	174000	175302054	4050	4050	4050	4050	0
147	20250307	173900	175302054	4050	4050	4050	4050	0
148	20250307	173800	175302054	4050	4050	4050	4050	0
149	20250307	173700	175302054	4050	4050	4050	4050	0
150	20250307	173600	175302054	4050	4050	4050	4050	0
151	20250307	173500	175302054	4050	4050	4050	4050	0
152	20250307	173400	175302054	4050	4050	4050	4050	2348
153	20250307	173300	175302054	4050	4050	4050	4050	0
154	20250307	173200	175302054	4050	4050	4050	4050	0
155	20250307	173100	175302054	4050	4050	4050	4050	0
156	20250307	173000	175302054	4050	4050	4050	4050	0
157	20250307	172900	175302054	4050	4050	4050	4050	0
158	20250307	172800	175302054	4050	4050	4050	4050	0
159	20250307	172700	175302054	4050	4050	4050	4050	0
160	20250307	172600	175302054	4050	4050	4050	4050	0
161	20250307	172500	175302054	4050	4050	4050	4050	0
162	20250307	172400	175302054	4050	4050	4050	4050	0
163	20250307	172300	175302054	4050	4050	4050	4050	0
164	20250307	172200	175302054	4050	4050	4050	4050	0
165	20250307	172100	175302054	4050	4050	4050	4050	0
166	20250307	172000	175302054	4050	4050	4050	4050	0
167	20250307	171900	175302054	4050	4050	4050	4050	0
168	20250307	171800	175302054	4050	4050	4050	4050	0
169	20250307	171700	175302054	4050	4050	4050	4050	0
170	20250307	171600	175302054	4050	4050	4050	4050	0
171	20250307	171500	175302054	4050	4050	4050	4050	0
172	20250307	171400	175302054	4050	4050	4050	4050	0
173	20250307	171300	175302054	4050	4050	4050	4050	0
174	20250307	171200	175302054	4050	4050	4050	4050	0
175	20250307	171100	175302054	4050	4050	4050	4050	0
176	20250307	171000	175302054	4050	4050	4050	4050	0
177	20250307	170900	175302054	4050	4050	4050	4050	0
178	20250307	170800	175302054	4050	4050	4050	4050	0
179	20250307	170700	175302054	4050	4050	4050	4050	0
180	20250307	170600	175302054	4050	4050	4050	4050	0
181	20250307	170500	175302054	4050	4050	4050	4050	0
182	20250307	170400	175302054	4050	4050	4050	4050	2348
183	20250307	170300	175302054	4050	4050	4050	4050	0
184	20250307	170200	175302054	4050	4050	4050	4050	0
185	20250307	170100	175302054	4050	4050	4050	4050	0
186	20250307	170000	175302054	4050	4050	4050	4050	0
187	20250307	165900	175302054	4050	4050	4050	4050	0
188	20250307	165800	175302054	4050	4050	4050	4050	0
189	20250307	165700	175302054	4050	4050	4050	4050	0
190	20250307	165600	175302054	4050	4050	4050	4050	0
191	20250307	165500	175302054	4050	4050	4050	4050	0
192	20250307	165400	175302054	4050	4050	4050	4050	0
193	20250307	165300	175302054	4050	4050	4050	4050	0
194	20250307	165200	175302054	4050	4050	4050	4050	0
195	20250307	165100	175302054	4050	4050	4050	4050	0
196	20250307	165000	175302054	4050	4050	4050	4050	0
197	20250307	164900	175302054	4050	4050	4050	4050	0
198	20250307	164800	175302054	4050	4050	4050	4050	0
199	20250307	164700	175302054	4050	4050	4050	4050	0
200	20250307	164600	175302054	4050	4050	4050	4050	0
201	20250307	164500	175302054	4050	4050	4050	4050	0
202	20250307	164400	175302054	4050	4050	4050	4050	0
203	20250307	164300	175302054	4050	4050	4050	4050	0
204	20250307	164200	175302054	4050	4050	4050	4050	0
205	20250307	164100	175302054	4050	4050	4050	4050	0
206	20250307	164000	175302054	4050	4050	4050	4050	0
207	20250307	163900	175302054	4050	4050	4050	4050	0
208	20250307	163800	175302054	4050	4050	4050	4050	0
209	20250307	163700	175302054	4050	4050	4050	4050	0
210	20250307	163600	175302054	4050	4050	4050	4050	0
211	20250307	163500	175302054	4050	4050	4050	4050	0
212	20250307	163400	175302054	4050	4050	4050	4050	2348
213	20250307	163300	175302054	4050	4050	4050	4050	0
214	20250307	163200	175302054	4050	4050	4050	4050	0
215	20250307	163100	175302054	4050	4050	4050	4050	0
216	20250307	163000	175302054	4050	4050	4050	4050	0
217	20250307	162900	175302054	4050	4050	4050	4050	0
218	20250307	162800	175302054	4050	4050	4050	4050	0
219	20250307	162700	175302054	4050	4050	4050	4050	0
220	20250307	162600	175302054	4050	4050	4050	4050	0
221	20250307	162500	175302054	4050	4050	4050	4050	0
222	20250307	162400	175302054	4050	4050	4050	4050	0
223	20250307	162300	175302054	4050	4050	4050	4050	0
224	20250307	162200	175302054	4050	4050	4050	4050	0
225	20250307	162100	175302054	4050	4050	4050	4050	0
226	20250307	162000	175302054	4050	4050	4050	4050	0
227	20250307	161900	175302054	4050	4050	4050	4050	0
228	20250307	161800	175302054	4050	4050	4050	4050	0
229	20250307	161700	175302054	4050	4050	4050	4050	0
230	20250307	161600	175302054	4050	4050	4050	4050	0
231	20250307	161500	175302054	4050	4050	4050	4050	0
232	20250307	161400	175302054	4050	4050	4050	4050	0
233	20250307	161300	175302054	4050	4050	4050	4050	0
234	20250307	161200	175302054	4050	4050	4050	4050	0
235	20250307	161100	175302054	4050	4050	4050	4050	0
236	20250307	161000	175302054	4050	4050	4050	4050	0
237	20250307	160900	175302054	4050	4050	4050	4050	0
238	20250307	160800	175302054	4050	4050	4050	4050	0
239	20250307	160700	175302054	4050	4050	4050	4050	0
240	20250307	160600	175302054	4050	4050	4050	4050	0
241	20250307	160500	175302054	4050	4050	4050	4050	0
242	20250307	160400	175302054	4050	4050	4050	4050	2348
243	20250307	160300	175302054	4050	4050	4050	4050	0
244	20250307	160200	175302054	4050	4050	4050	4050	0
245	20250307	160100	175302054	4050	4050	4050	4050	0
246	20250307	160000	175302054	4050	4050	4050	4050	0
247	20250307	155900	175302054	4050	4050	4050	4050	0
248	20250307	155800	175302054	4050	4050	4050	4050	0
249	20250307	155700	175302054	4050	4050	4050	4050	0
250	20250307	155600	175302054	4050	4050	4050	4050	0
251	20250307	155500	175302054	4050	4050	4050	4050	0
252	20250307	155400	175302054	4050	4050	4050	4050	0
253	20250307	155300	175302054	4050	4050	4050	4050	0
254	20250307	155200	175302054	4050	4050	4050	4050	0
255	20250307	155100	175302054	4050	4050	4050	4050	0
256	20250307	155000	175302054	4050	4050	4050	4050	0
257	20250307	154900	175302054	4050	4050	4050	4050	0
258	20250307	154800	175302054	4050	4050	4050	4050	0
259	20250307	154700	175302054	4050	4050	4050	4050	0
260	20250307	154600	175302054	4050	4050	4050	4050	0
261	20250307	154500	175302054	4050	4050	4050	4050	0
262	20250307	154400	175302054	4050	4050	4050	4050	0
263	20250307	154300	175302054	4050	4050	4050	4050	0
264	20250307	154200	175302054	4050	4050	4050	4050	0
265	20250307	154100	175302054	4050	4050	4050	4050	0
266	20250307	154000	175302054	4050	4050	4050	4050	0
267	20250307	153900	175302054	4050	4050	4050	4050	0
268	20250307	153800	175302054	4050	4050	4050	4050	0
269	20250307	153700	175302054	4050	4050	4050	4050	0
270	20250307	153600	175302054	4050	4050	4050	4050	0
271	20250307	153500	175302054	4050	4050	4050	4050	0
272	20250307	153400	175302054	4050	4050	4050	4050	2348
273	20250307	153300	175302054	4050	4050	4050	4050	0
274	20250307	153200	175302054	4050	4050	4050	4050	0
275	20250307	153100	175302054	4050	4050	4050	4050	0
276	20250307	153000	175302054	4050	4050	4050	4050	2348
277	20250307	152900	165792654	4070	4070	4070	4070	0
278	20250307	152800	165792654	4070	4070	4070	4070	0
279	20250307	152700	165792654	4070	4070	4070	4070	0
280	20250307	152600	165792654	4070	4070	4070	4070	0
281	20250307	152500	165792654	4070	4070	4070	4070	0
282	20250307	152400	165792654	4070	4070	4070	4070	0
283	20250307	152300	165792654	4070	4070	4070	4070	0
284	20250307	152200	165792654	4070	4070	4070	4070	0
285	20250307	152100	165792654	4070	4070	4070	4070	0
286	20250307	152000	165792654	4070	4070	4070	4070	0
287	20250307	151900	165792654	4070	4095	4095	4070	298
288	20250307	151800	164579704	4110	4120	4120	4110	126
289	20250307	151700	164061584	4115	4115	4115	4115	0
290	20250307	151600	164061584	4115	4115	4115	4115	24
291	20250307	151500	163962824	4125	4125	4125	4125	0
292	20250307	151400	163962824	4125	4125	4125	4125	0
293	20250307	151300	163962824	4125	4125	4125	4125	40
294	20250307	151200	163797824	4125	4125	4125	4125	1
295	20250307	151100	163793699	4130	4130	4130	4130	24
296	20250307	151000	163694579	4095	4095	4095	4095	47
297	20250307	150900	163502114	4060	4060	4060	4060	0
298	20250307	150800	163502114	4060	4060	4060	4060	0
299	20250307	150700	163502114	4060	4060	4060	4060	0
300	20250307	150600	163502114	4060	4070	4070	4060	124
301	20250307	150500	162997504	4070	4070	4070	4070	0
302	20250307	150400	162997504	4070	4070	4070	4070	0
303	20250307	150300	162997504	4070	4095	4095	4070	71
304	20250307	150200	162708459	4070	4070	4070	4070	39
305	20250307	150100	162549729	4055	4055	4055	4055	0
306	20250307	150000	162549729	4055	4055	4055	4055	0
307	20250307	145900	162549729	4055	4055	4055	4055	0
308	20250307	145800	162549729	4055	4055	4055	4055	1
309	20250307	145700	162545674	4100	4100	4100	4100	0
310	20250307	145600	162545674	4100	4100	4100	4100	0
311	20250307	145500	162545674	4100	4060	4100	4060	5
312	20250307	145400	162525214	4070	4070	4070	4070	0
313	20250307	145300	162525214	4070	4070	4070	4070	7
314	20250307	145200	162496724	4075	4075	4075	4075	1
315	20250307	145100	162492649	4100	4095	4100	4095	59
316	20250307	145000	162250754	4050	4050	4050	4050	0
317	20250307	144900	162250754	4050	4070	4070	4050	189
318	20250307	144800	161483534	4070	4070	4070	4070	50
319	20250307	144700	161280034	4065	4070	4070	4065	1197
320	20250307	144600	156408249	4090	4090	4090	4090	0
321	20250307	144500	156408249	4090	4090	4090	4090	15
322	20250307	144400	156346899	4090	4090	4090	4090	0
323	20250307	144300	156346899	4090	4090	4090	4090	1
324	20250307	144200	156342809	4050	4060	4060	4050	861
325	20250307	144100	152853279	4055	4070	4070	4055	1130
326	20250307	144000	148261504	4075	4075	4075	4075	101
327	20250307	143900	147849929	4100	4075	4100	4075	3
328	20250307	143800	147837679	4075	4075	4075	4075	30
329	20250307	143700	147715429	4105	4105	4105	4105	0
330	20250307	143600	147715429	4105	4100	4105	4070	705
331	20250307	143500	144838179	4105	4105	4105	4105	5
332	20250307	143400	144817654	4105	4105	4105	4105	2
333	20250307	143300	144809444	4105	4105	4105	4105	8
334	20250307	143200	144776604	4105	4100	4105	4100	2
335	20250307	143100	144768399	4105	4105	4105	4105	105
336	20250307	143000	144337374	4110	4110	4110	4110	0
337	20250307	142900	144337374	4110	4110	4110	4110	21
338	20250307	142800	144251064	4110	4110	4110	4110	0
339	20250307	142700	144251064	4110	4110	4110	4110	0
340	20250307	142600	144251064	4110	4110	4110	4110	0
341	20250307	142500	144251064	4110	4110	4110	4110	0
342	20250307	142400	144251064	4110	4110	4110	4110	0
343	20250307	142300	144251064	4110	4110	4110	4110	0
344	20250307	142200	144251064	4110	4110	4110	4110	28
345	20250307	142100	144135984	4110	4110	4110	4110	41
346	20250307	142000	143967474	4110	4110	4110	4110	0
347	20250307	141900	143967474	4110	4110	4110	4110	60
348	20250307	141800	143720874	4100	4100	4100	4100	0
349	20250307	141700	143720874	4100	4100	4100	4100	0
350	20250307	141600	143720874	4100	4085	4100	4085	2
351	20250307	141500	143712689	4085	4095	4095	4085	152
352	20250307	141400	143091169	4090	4090	4090	4090	17
353	20250307	141300	143021639	4090	4095	4095	4090	683
354	20250307	141200	140227589	4100	4100	4100	4100	160
355	20250307	141100	139571589	4100	4100	4100	4100	1
356	20250307	141000	139567489	4110	4110	4110	4110	0
357	20250307	140900	139567489	4110	4110	4110	4110	1
358	20250307	140800	139563379	4110	4110	4110	4110	0
359	20250307	140700	139563379	4110	4110	4110	4110	0
360	20250307	140600	139563379	4110	4110	4110	4110	0
361	20250307	140500	139563379	4110	4110	4110	4110	1
362	20250307	140400	139559269	4105	4105	4105	4105	0
363	20250307	140300	139559269	4105	4110	4110	4105	36
364	20250307	140200	139411399	4120	4120	4120	4120	1
365	20250307	140100	139407279	4115	4150	4150	4115	200
366	20250307	140000	138583654	4130	4130	4130	4130	0
367	20250307	135900	138583654	4130	4130	4130	4130	0
368	20250307	135800	138583654	4130	4130	4130	4130	16
369	20250307	135700	138517574	4135	4135	4135	4135	0
370	20250307	135600	138517574	4135	4140	4140	4135	103
371	20250307	135500	138091579	4145	4145	4145	4145	0
372	20250307	135400	138091579	4145	4145	4145	4145	0
373	20250307	135300	138091579	4145	4145	4145	4145	0
374	20250307	135200	138091579	4145	4145	4145	4145	0
375	20250307	135100	138091579	4145	4145	4145	4145	0
376	20250307	135000	138091579	4145	4145	4145	4145	0
377	20250307	134900	138091579	4145	4145	4145	4145	62
378	20250307	134800	137834589	4150	4150	4150	4150	0
379	20250307	134700	137834589	4150	4150	4150	4150	0
380	20250307	134600	137834589	4150	4150	4150	4150	3
381	20250307	134500	137822139	4155	4155	4155	4155	0
382	20250307	134400	137822139	4155	4160	4160	4155	41
383	20250307	134300	137651779	4160	4150	4160	4150	114
384	20250307	134200	137178659	4145	4145	4145	4145	100
385	20250307	134100	136764159	4145	4145	4145	4145	0
386	20250307	134000	136764159	4145	4145	4145	4145	0
387	20250307	133900	136764159	4145	4145	4145	4145	0
388	20250307	133800	136764159	4145	4145	4145	4145	0
389	20250307	133700	136764159	4145	4145	4145	4145	0
390	20250307	133600	136764159	4145	4145	4145	4145	0
391	20250307	133500	136764159	4145	4145	4145	4145	0
392	20250307	133400	136764159	4145	4145	4145	4145	0
393	20250307	133300	136764159	4145	4145	4145	4145	0
394	20250307	133200	136764159	4145	4145	4145	4145	5
395	20250307	133100	136743434	4145	4145	4145	4145	6
396	20250307	133000	136718564	4145	4145	4145	4145	13
397	20250307	132900	136664679	4145	4150	4150	4145	34
398	20250307	132800	136523614	4145	4145	4145	4145	26
399	20250307	132700	136415844	4150	4150	4150	4150	0
400	20250307	132600	136415844	4150	4150	4150	4150	0
401	20250307	132500	136415844	4150	4150	4150	4150	200
402	20250307	132400	135585844	4150	4150	4150	4150	0
403	20250307	132300	135585844	4150	4145	4150	4145	118
404	20250307	132200	135096224	4150	4150	4150	4150	14
405	20250307	132100	135038124	4140	4140	4140	4140	0
406	20250307	132000	135038124	4140	4140	4140	4140	0
407	20250307	131900	135038124	4140	4140	4140	4140	0
408	20250307	131800	135038124	4140	4140	4140	4140	0
409	20250307	131700	135038124	4140	4145	4145	4140	197
410	20250307	131600	134221609	4145	4150	4155	4145	3
411	20250307	131500	134209159	4155	4155	4155	4155	0
412	20250307	131400	134209159	4155	4145	4155	4145	5
413	20250307	131300	134188419	4140	4140	4140	4140	1
414	20250307	131200	134184279	4140	4140	4140	4140	1
415	20250307	131100	134180139	4135	4135	4135	4135	10
416	20250307	131000	134138789	4135	4135	4135	4135	0
417	20250307	130900	134138789	4135	4135	4135	4135	101
418	20250307	130800	133721154	4130	4130	4130	4130	0
419	20250307	130700	133721154	4130	4125	4130	4125	12
420	20250307	130600	133671649	4125	4125	4125	4125	382
421	20250307	130500	132095899	4120	4115	4120	4115	3
422	20250307	130400	132083549	4125	4125	4125	4120	39
423	20250307	130300	131922779	4125	4125	4125	4125	0
424	20250307	130200	131922779	4125	4125	4125	4125	1
425	20250307	130100	131918654	4120	4120	4120	4120	0
426	20250307	130000	131918654	4120	4120	4120	4120	0
427	20250307	125900	131918654	4120	4120	4120	4120	1
428	20250307	125800	131914534	4115	4115	4115	4115	0
429	20250307	125700	131914534	4115	4115	4115	4115	116
430	20250307	125600	131437194	4115	4115	4115	4115	0
431	20250307	125500	131437194	4115	4115	4115	4115	0
432	20250307	125400	131437194	4115	4115	4115	4115	0
433	20250307	125300	131437194	4115	4115	4115	4115	100
434	20250307	125200	131025694	4115	4115	4115	4115	0
435	20250307	125100	131025694	4115	4115	4115	4115	0
436	20250307	125000	131025694	4115	4115	4115	4115	0
437	20250307	124900	131025694	4115	4115	4115	4115	0
438	20250307	124800	131025694	4115	4115	4115	4115	0
439	20250307	124700	131025694	4115	4115	4115	4115	0
440	20250307	124600	131025694	4115	4115	4115	4115	0
441	20250307	124500	131025694	4115	4115	4115	4115	1
442	20250307	124400	131021579	4105	4105	4105	4105	0
443	20250307	124300	131021579	4105	4105	4105	4105	0
444	20250307	124200	131021579	4105	4105	4105	4105	0
445	20250307	124100	131021579	4105	4115	4115	4105	3
446	20250307	124000	131009249	4100	4100	4100	4100	0
447	20250307	123900	131009249	4100	4100	4100	4100	0
448	20250307	123800	131009249	4100	4110	4115	4100	7
449	20250307	123700	130980489	4115	4105	4115	4105	112
450	20250307	123600	130520669	4085	4085	4085	4085	0
451	20250307	123500	130520669	4085	4085	4085	4085	0
452	20250307	123400	130520669	4085	4085	4085	4085	0
453	20250307	123300	130520669	4085	4085	4085	4085	734
454	20250307	123200	127522279	4090	4090	4090	4090	0
455	20250307	123100	127522279	4090	4095	4095	4090	578
456	20250307	123000	125157679	4095	4095	4095	4095	0
457	20250307	122900	125157679	4095	4095	4095	4095	0
458	20250307	122800	125157679	4095	4095	4095	4095	0
459	20250307	122700	125157679	4095	4095	4095	4095	0
460	20250307	122600	125157679	4095	4095	4095	4095	0
461	20250307	122500	125157679	4095	4095	4095	4095	32
462	20250307	122400	125026639	4095	4095	4095	4095	7
463	20250307	122300	124997974	4090	4090	4090	4090	0
464	20250307	122200	124997974	4090	4090	4090	4090	0
465	20250307	122100	124997974	4090	4090	4090	4090	0
466	20250307	122000	124997974	4090	4090	4090	4090	0
467	20250307	121900	124997974	4090	4090	4090	4090	0
468	20250307	121800	124997974	4090	4090	4090	4090	0
469	20250307	121700	124997974	4090	4090	4090	4090	1
470	20250307	121600	124993884	4090	4090	4090	4090	0
471	20250307	121500	124993884	4090	4090	4090	4090	4
472	20250307	121400	124977524	4075	4080	4080	4075	163
473	20250307	121300	124312489	4145	4145	4145	4145	0
474	20250307	121200	124312489	4145	4145	4145	4145	0
475	20250307	121100	124312489	4145	4145	4145	4145	0
476	20250307	121000	124312489	4145	4145	4145	4145	0
477	20250307	120900	124312489	4145	4145	4145	4145	0
478	20250307	120800	124312489	4145	4145	4145	4145	0
479	20250307	120700	124312489	4145	4145	4145	4145	0
480	20250307	120600	124312489	4145	4115	4145	4080	496
481	20250307	120500	122283169	4165	4165	4165	4165	0
482	20250307	120400	122283169	4165	4165	4165	4165	0
483	20250307	120300	122283169	4165	4165	4165	4165	0
484	20250307	120200	122283169	4165	4165	4165	4165	0
485	20250307	120100	122283169	4165	4165	4165	4165	0
486	20250307	120000	122283169	4165	4165	4165	4165	0
487	20250307	115900	122283169	4165	4165	4165	4165	0
488	20250307	115800	122283169	4165	4165	4165	4165	0
489	20250307	115700	122283169	4165	4165	4165	4165	0
490	20250307	115600	122283169	4165	4165	4165	4165	0
491	20250307	115500	122283169	4165	4165	4165	4165	0
492	20250307	115400	122283169	4165	4165	4165	4165	0
493	20250307	115300	122283169	4165	4165	4165	4165	0
494	20250307	115200	122283169	4165	4165	4165	4165	0
495	20250307	115100	122283169	4165	4165	4165	4165	0
496	20250307	115000	122283169	4165	4165	4165	4165	0
497	20250307	114900	122283169	4165	4165	4165	4165	0
498	20250307	114800	122283169	4165	4165	4165	4165	0
499	20250307	114700	122283169	4165	4165	4165	4165	0
500	20250307	114600	122283169	4165	4165	4165	4165	0
501	20250307	114500	122283169	4165	4165	4165	4165	0
502	20250307	114400	122283169	4165	4165	4165	4165	3
503	20250307	114300	122270674	4165	4090	4165	4050	605
504	20250307	114200	119798089	4100	4145	4145	4100	2932
505	20250307	114100	107737489	4150	4150	4150	4150	0
506	20250307	114000	107737489	4150	4150	4150	4150	0
507	20250307	113900	107737489	4150	4150	4150	4150	0
508	20250307	113800	107737489	4150	4150	4150	4150	0
509	20250307	113700	107737489	4150	4150	4150	4150	0
510	20250307	113600	107737489	4150	4150	4150	4150	0
511	20250307	113500	107737489	4150	4150	4150	4150	0
512	20250307	113400	107737489	4150	4150	4150	4150	0
513	20250307	113300	107737489	4150	4150	4150	4150	0
514	20250307	113200	107737489	4150	4150	4150	4150	1
515	20250307	113100	107733339	4160	4160	4160	4160	0
516	20250307	113000	107733339	4160	4160	4160	4160	0
517	20250307	112900	107733339	4160	4160	4160	4160	0
518	20250307	112800	107733339	4160	4160	4160	4160	0
519	20250307	112700	107733339	4160	4160	4160	4160	0
520	20250307	112600	107733339	4160	4162	4162	4160	62
521	20250307	112500	107475415	4165	4165	4165	4165	0
522	20250307	112400	107475415	4165	4165	4165	4165	0
523	20250307	112300	107475415	4165	4165	4165	4165	0
524	20250307	112200	107475415	4165	4165	4165	4165	0
525	20250307	112100	107475415	4165	4165	4165	4165	42
526	20250307	112000	107300485	4165	4165	4165	4165	1000
527	20250307	111900	103135485	4165	4165	4165	4165	0
528	20250307	111800	103135485	4165	4165	4165	4165	1
529	20250307	111700	103131320	4145	4145	4145	4145	0
530	20250307	111600	103131320	4145	4145	4145	4145	0
531	20250307	111500	103131320	4145	4145	4145	4145	1
532	20250307	111400	103127175	4145	4170	4170	4145	385
533	20250307	111300	101529140	4170	4170	4170	4170	0
534	20250307	111200	101529140	4170	4170	4170	4170	1
535	20250307	111100	101524970	4165	4165	4165	4165	0
536	20250307	111000	101524970	4165	4170	4170	4165	101
537	20250307	110900	101103810	4185	4185	4185	4185	0
538	20250307	110800	101103810	4185	4185	4185	4185	0
539	20250307	110700	101103810	4185	4175	4185	4165	364
540	20250307	110600	99586975	4185	4185	4185	4185	0
541	20250307	110500	99586975	4185	4185	4185	4185	2
542	20250307	110400	99578605	4195	4195	4195	4195	0
543	20250307	110300	99578605	4195	4195	4195	4195	0
544	20250307	110200	99578605	4195	4195	4195	4195	0
545	20250307	110100	99578605	4195	4195	4195	4195	0
546	20250307	110000	99578605	4195	4190	4195	4190	25
547	20250307	105900	99473780	4190	4185	4190	4185	174
548	20250307	105800	98744740	4190	4180	4190	4180	9
549	20250307	105700	98707075	4180	4180	4180	4180	10
550	20250307	105600	98665275	4180	4180	4180	4180	10
551	20250307	105500	98623475	4180	4180	4180	4180	10
552	20250307	105400	98581675	4180	4180	4180	4180	14
553	20250307	105300	98523155	4185	4195	4195	4185	205
554	20250307	105200	97665080	4195	4190	4195	4190	9
555	20250307	105100	97627365	4195	4190	4195	4190	12
556	20250307	105000	97577035	4190	4190	4190	4190	2
557	20250307	104900	97568655	4195	4195	4195	4195	10
558	20250307	104800	97526705	4195	4195	4195	4195	50
559	20250307	104700	97316955	4195	4195	4195	4195	20
560	20250307	104600	97233055	4195	4195	4195	4195	10
561	20250307	104500	97191105	4185	4195	4195	4185	44
562	20250307	104400	97006750	4195	4195	4195	4195	10
563	20250307	104300	96964800	4195	4195	4195	4195	20
564	20250307	104200	96880900	4195	4195	4195	4195	10
565	20250307	104100	96838950	4195	4195	4195	4195	10
566	20250307	104000	96797000	4195	4195	4195	4195	11
567	20250307	103900	96750855	4195	4195	4195	4195	24
568	20250307	103800	96650175	4195	4195	4195	4195	40
569	20250307	103700	96482375	4195	4195	4195	4195	15
570	20250307	103600	96419450	4195	4195	4195	4195	10
571	20250307	103500	96377500	4195	4195	4195	4195	13
572	20250307	103400	96322965	4195	4195	4195	4195	31
573	20250307	103300	96192920	4195	4190	4195	4190	86
574	20250307	103200	95832480	4190	4190	4190	4190	20
575	20250307	103100	95748680	4190	4190	4190	4190	10
576	20250307	103000	95706780	4185	4190	4195	4185	417
577	20250307	102900	93959535	4190	4190	4190	4190	10
578	20250307	102800	93917635	4185	4190	4190	4185	45
579	20250307	102700	93729260	4190	4195	4195	4190	13
580	20250307	102600	93674740	4195	4195	4195	4195	12
581	20250307	102500	93624400	4195	4195	4195	4195	10
582	20250307	102400	93582450	4195	4195	4195	4195	10
583	20250307	102300	93540500	4195	4195	4195	4195	10
584	20250307	102200	93498550	4195	4200	4200	4195	20
585	20250307	102100	93414600	4195	4195	4195	4195	0
586	20250307	102000	93414600	4195	4195	4200	4195	374
587	20250307	101900	91844015	4200	4195	4200	4190	52
588	20250307	101800	91625830	4195	4200	4200	4195	20
589	20250307	101700	91541880	4195	4195	4195	4195	300
590	20250307	101600	90283380	4195	4195	4195	4195	20
591	20250307	101500	90199480	4195	4195	4195	4195	10
592	20250307	101400	90157530	4195	4195	4195	4195	10
593	20250307	101300	90115580	4195	4195	4195	4195	1
594	20250307	101200	90111385	4190	4200	4200	4190	129
595	20250307	101100	89570235	4205	4200	4210	4200	23
596	20250307	101000	89473475	4195	4195	4195	4195	408
597	20250307	100900	87761915	4215	4185	4215	4185	47
598	20250307	100800	87563840	4215	4175	4215	4175	330
599	20250307	100700	86179490	4175	4200	4230	4175	2786
600	20250307	100600	74524460	4200	4185	4235	4185	6255
601	20250307	100500	48279420	4180	4175	4180	4175	353
602	20250307	100400	46803885	4175	4175	4175	4175	0
603	20250307	100300	46803885	4175	4170	4175	4165	1527
604	20250307	100200	40438285	4165	4165	4165	4165	12
605	20250307	100100	40388305	4165	4165	4165	4165	71
606	20250307	100000	40092590	4165	4165	4165	4165	10
607	20250307	095900	40050940	4165	4165	4165	4165	0
608	20250307	095800	40050940	4165	4160	4165	4160	12
609	20250307	095700	40001015	4160	4160	4160	4160	57
610	20250307	095600	39763895	4160	4160	4160	4160	10
611	20250307	095500	39722295	4160	4160	4160	4155	416
612	20250307	095400	37991765	4160	4160	4160	4160	11
613	20250307	095300	37946005	4160	4160	4160	4160	10
614	20250307	095200	37904405	4160	4155	4160	4155	32
615	20250307	095100	37771395	4160	4160	4160	4160	20
616	20250307	095000	37688195	4160	4160	4160	4160	10
617	20250307	094900	37646595	4155	4165	4165	4155	16
618	20250307	094800	37580005	4165	4165	4165	4165	10
619	20250307	094700	37538355	4165	4165	4165	4165	10
620	20250307	094600	37496705	4165	4165	4165	4165	10
621	20250307	094500	37455055	4170	4165	4170	4165	14
622	20250307	094400	37396735	4170	4175	4175	4170	85
623	20250307	094300	37042235	4175	4175	4175	4175	20
624	20250307	094200	36958735	4175	4175	4175	4175	11
625	20250307	094100	36912810	4165	4170	4170	4165	52
626	20250307	094000	36695975	4170	4170	4170	4170	101
627	20250307	093900	36274805	4155	4155	4155	4150	55
628	20250307	093800	36046455	4170	4155	4170	4155	20
629	20250307	093700	35963205	4170	4170	4170	4170	1
630	20250307	093600	35959035	4170	4170	4170	4170	31
631	20250307	093500	35829765	4175	4170	4175	4145	608
632	20250307	093400	33295275	4170	4170	4170	4160	53
633	20250307	093300	33074475	4170	4170	4170	4160	26
634	20250307	093200	32966175	4170	4170	4170	4170	10
635	20250307	093100	32924475	4170	4170	4170	4170	59
636	20250307	093000	32678445	4140	4140	4140	4140	336
637	20250307	092900	31287405	4140	4140	4140	4120	119
638	20250307	092800	30795455	4170	4170	4170	4170	1
639	20250307	092700	30791285	4170	4170	4170	4170	10
640	20250307	092600	30749585	4180	4180	4180	4180	0
641	20250307	092500	30749585	4180	4180	4180	4180	1
642	20250307	092400	30745405	4105	4155	4155	4105	1400
643	20250307	092300	24979075	4155	4155	4155	4155	0
644	20250307	092200	24979075	4155	4155	4180	4155	345
645	20250307	092100	23544475	4155	4155	4155	4155	0
646	20250307	092000	23544475	4155	4155	4155	4155	0
647	20250307	091900	23544475	4155	4155	4155	4155	87
648	20250307	091800	23182990	4155	4165	4165	4155	55
649	20250307	091700	22954195	4160	4160	4160	4160	0
650	20250307	091600	22954195	4160	4160	4160	4160	0
651	20250307	091500	22954195	4160	4165	4165	4160	115
652	20250307	091400	22475785	4195	4175	4195	4175	258
653	20250307	091300	21397335	4180	4150	4180	4150	333
654	20250307	091200	20014430	4150	4150	4150	4150	0
655	20250307	091100	20014430	4150	4145	4150	4145	405
656	20250307	091000	18334785	4145	4145	4145	4145	39
657	20250307	090900	18173130	4105	4150	4150	4105	942
658	20250307	090800	14277490	4155	4180	4180	4155	3
659	20250307	090700	14264995	4160	4160	4160	4160	0
660	20250307	090600	14264995	4160	4160	4160	4160	236
661	20250307	090500	13283235	4180	4180	4180	4180	1288
662	20250307	090400	7899395	4180	4180	4180	4180	1
663	20250307	090300	7895215	4180	4180	4180	4180	10
664	20250307	090200	7853415	4180	4180	4180	4180	0
665	20250307	090100	7853415	4180	4175	4180	4175	273
666	20250307	090000	6713620	4180	4180	4180	4140	1609