KissMeData/203450/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204300	112731760	2830	2830	2830	2830	1933
3	20250307	204200	112731760	2830	2830	2830	2830	0
4	20250307	204100	112731760	2830	2830	2830	2830	0
5	20250307	204000	112731760	2830	2830	2830	2830	0
6	20250307	203900	112731760	2830	2830	2830	2830	0
7	20250307	203800	112731760	2830	2830	2830	2830	0
8	20250307	203700	112731760	2830	2830	2830	2830	0
9	20250307	203600	112731760	2830	2830	2830	2830	0
10	20250307	203500	112731760	2830	2830	2830	2830	0
11	20250307	203400	112731760	2830	2830	2830	2830	0
12	20250307	203300	112731760	2830	2830	2830	2830	0
13	20250307	203200	112731760	2830	2830	2830	2830	0
14	20250307	203100	112731760	2830	2830	2830	2830	0
15	20250307	203000	112731760	2830	2830	2830	2830	0
16	20250307	202900	112731760	2830	2830	2830	2830	0
17	20250307	202800	112731760	2830	2830	2830	2830	0
18	20250307	202700	112731760	2830	2830	2830	2830	0
19	20250307	202600	112731760	2830	2830	2830	2830	0
20	20250307	202500	112731760	2830	2830	2830	2830	0
21	20250307	202400	112731760	2830	2830	2830	2830	0
22	20250307	202300	112731760	2830	2830	2830	2830	0
23	20250307	202200	112731760	2830	2830	2830	2830	0
24	20250307	202100	112731760	2830	2830	2830	2830	0
25	20250307	202000	112731760	2830	2830	2830	2830	0
26	20250307	201900	112731760	2830	2830	2830	2830	0
27	20250307	201800	112731760	2830	2830	2830	2830	0
28	20250307	201700	112731760	2830	2830	2830	2830	0
29	20250307	201600	112731760	2830	2830	2830	2830	0
30	20250307	201500	112731760	2830	2830	2830	2830	0
31	20250307	201400	112731760	2830	2830	2830	2830	0
32	20250307	201300	112731760	2830	2830	2830	2830	1933
33	20250307	201200	112731760	2830	2830	2830	2830	0
34	20250307	201100	112731760	2830	2830	2830	2830	0
35	20250307	201000	112731760	2830	2830	2830	2830	0
36	20250307	200900	112731760	2830	2830	2830	2830	0
37	20250307	200800	112731760	2830	2830	2830	2830	0
38	20250307	200700	112731760	2830	2830	2830	2830	0
39	20250307	200600	112731760	2830	2830	2830	2830	0
40	20250307	200500	112731760	2830	2830	2830	2830	0
41	20250307	200400	112731760	2830	2830	2830	2830	0
42	20250307	200300	112731760	2830	2830	2830	2830	0
43	20250307	200200	112731760	2830	2830	2830	2830	0
44	20250307	200100	112731760	2830	2830	2830	2830	0
45	20250307	200000	112731760	2830	2830	2830	2830	0
46	20250307	195900	112731760	2830	2830	2830	2830	0
47	20250307	195800	112731760	2830	2830	2830	2830	0
48	20250307	195700	112731760	2830	2830	2830	2830	0
49	20250307	195600	112731760	2830	2830	2830	2830	0
50	20250307	195500	112731760	2830	2830	2830	2830	0
51	20250307	195400	112731760	2830	2830	2830	2830	0
52	20250307	195300	112731760	2830	2830	2830	2830	0
53	20250307	195200	112731760	2830	2830	2830	2830	0
54	20250307	195100	112731760	2830	2830	2830	2830	0
55	20250307	195000	112731760	2830	2830	2830	2830	0
56	20250307	194900	112731760	2830	2830	2830	2830	0
57	20250307	194800	112731760	2830	2830	2830	2830	0
58	20250307	194700	112731760	2830	2830	2830	2830	0
59	20250307	194600	112731760	2830	2830	2830	2830	0
60	20250307	194500	112731760	2830	2830	2830	2830	0
61	20250307	194400	112731760	2830	2830	2830	2830	0
62	20250307	194300	112731760	2830	2830	2830	2830	1933
63	20250307	194200	112731760	2830	2830	2830	2830	0
64	20250307	194100	112731760	2830	2830	2830	2830	0
65	20250307	194000	112731760	2830	2830	2830	2830	0
66	20250307	193900	112731760	2830	2830	2830	2830	0
67	20250307	193800	112731760	2830	2830	2830	2830	0
68	20250307	193700	112731760	2830	2830	2830	2830	0
69	20250307	193600	112731760	2830	2830	2830	2830	0
70	20250307	193500	112731760	2830	2830	2830	2830	0
71	20250307	193400	112731760	2830	2830	2830	2830	0
72	20250307	193300	112731760	2830	2830	2830	2830	0
73	20250307	193200	112731760	2830	2830	2830	2830	0
74	20250307	193100	112731760	2830	2830	2830	2830	0
75	20250307	193000	112731760	2830	2830	2830	2830	0
76	20250307	192900	112731760	2830	2830	2830	2830	0
77	20250307	192800	112731760	2830	2830	2830	2830	0
78	20250307	192700	112731760	2830	2830	2830	2830	0
79	20250307	192600	112731760	2830	2830	2830	2830	0
80	20250307	192500	112731760	2830	2830	2830	2830	0
81	20250307	192400	112731760	2830	2830	2830	2830	0
82	20250307	192300	112731760	2830	2830	2830	2830	0
83	20250307	192200	112731760	2830	2830	2830	2830	0
84	20250307	192100	112731760	2830	2830	2830	2830	0
85	20250307	192000	112731760	2830	2830	2830	2830	0
86	20250307	191900	112731760	2830	2830	2830	2830	0
87	20250307	191800	112731760	2830	2830	2830	2830	0
88	20250307	191700	112731760	2830	2830	2830	2830	0
89	20250307	191600	112731760	2830	2830	2830	2830	0
90	20250307	191500	112731760	2830	2830	2830	2830	0
91	20250307	191400	112731760	2830	2830	2830	2830	0
92	20250307	191300	112731760	2830	2830	2830	2830	1933
93	20250307	191200	112731760	2830	2830	2830	2830	0
94	20250307	191100	112731760	2830	2830	2830	2830	0
95	20250307	191000	112731760	2830	2830	2830	2830	0
96	20250307	190900	112731760	2830	2830	2830	2830	0
97	20250307	190800	112731760	2830	2830	2830	2830	0
98	20250307	190700	112731760	2830	2830	2830	2830	0
99	20250307	190600	112731760	2830	2830	2830	2830	0
100	20250307	190500	112731760	2830	2830	2830	2830	0
101	20250307	190400	112731760	2830	2830	2830	2830	0
102	20250307	190300	112731760	2830	2830	2830	2830	0
103	20250307	190200	112731760	2830	2830	2830	2830	0
104	20250307	190100	112731760	2830	2830	2830	2830	0
105	20250307	190000	112731760	2830	2830	2830	2830	0
106	20250307	185900	112731760	2830	2830	2830	2830	0
107	20250307	185800	112731760	2830	2830	2830	2830	0
108	20250307	185700	112731760	2830	2830	2830	2830	0
109	20250307	185600	112731760	2830	2830	2830	2830	0
110	20250307	185500	112731760	2830	2830	2830	2830	0
111	20250307	185400	112731760	2830	2830	2830	2830	0
112	20250307	185300	112731760	2830	2830	2830	2830	0
113	20250307	185200	112731760	2830	2830	2830	2830	0
114	20250307	185100	112731760	2830	2830	2830	2830	0
115	20250307	185000	112731760	2830	2830	2830	2830	0
116	20250307	184900	112731760	2830	2830	2830	2830	0
117	20250307	184800	112731760	2830	2830	2830	2830	0
118	20250307	184700	112731760	2830	2830	2830	2830	0
119	20250307	184600	112731760	2830	2830	2830	2830	0
120	20250307	184500	112731760	2830	2830	2830	2830	0
121	20250307	184400	112731760	2830	2830	2830	2830	0
122	20250307	184300	112731760	2830	2830	2830	2830	1933
123	20250307	184200	112731760	2830	2830	2830	2830	0
124	20250307	184100	112731760	2830	2830	2830	2830	0
125	20250307	184000	112731760	2830	2830	2830	2830	0
126	20250307	183900	112731760	2830	2830	2830	2830	0
127	20250307	183800	112731760	2830	2830	2830	2830	0
128	20250307	183700	112731760	2830	2830	2830	2830	0
129	20250307	183600	112731760	2830	2830	2830	2830	0
130	20250307	183500	112731760	2830	2830	2830	2830	0
131	20250307	183400	112731760	2830	2830	2830	2830	0
132	20250307	183300	112731760	2830	2830	2830	2830	0
133	20250307	183200	112731760	2830	2830	2830	2830	0
134	20250307	183100	112731760	2830	2830	2830	2830	0
135	20250307	183000	112731760	2830	2830	2830	2830	0
136	20250307	182900	112731760	2830	2830	2830	2830	0
137	20250307	182800	112731760	2830	2830	2830	2830	0
138	20250307	182700	112731760	2830	2830	2830	2830	0
139	20250307	182600	112731760	2830	2830	2830	2830	0
140	20250307	182500	112731760	2830	2830	2830	2830	0
141	20250307	182400	112731760	2830	2830	2830	2830	0
142	20250307	182300	112731760	2830	2830	2830	2830	0
143	20250307	182200	112731760	2830	2830	2830	2830	0
144	20250307	182100	112731760	2830	2830	2830	2830	0
145	20250307	182000	112731760	2830	2830	2830	2830	0
146	20250307	181900	112731760	2830	2830	2830	2830	0
147	20250307	181800	112731760	2830	2830	2830	2830	0
148	20250307	181700	112731760	2830	2830	2830	2830	0
149	20250307	181600	112731760	2830	2830	2830	2830	0
150	20250307	181500	112731760	2830	2830	2830	2830	0
151	20250307	181400	112731760	2830	2830	2830	2830	0
152	20250307	181300	112731760	2830	2830	2830	2830	1933
153	20250307	181200	112731760	2830	2830	2830	2830	0
154	20250307	181100	112731760	2830	2830	2830	2830	0
155	20250307	181000	112731760	2830	2830	2830	2830	0
156	20250307	180900	112731760	2830	2830	2830	2830	0
157	20250307	180800	112731760	2830	2830	2830	2830	0
158	20250307	180700	112731760	2830	2830	2830	2830	0
159	20250307	180600	112731760	2830	2830	2830	2830	0
160	20250307	180500	112731760	2830	2830	2830	2830	0
161	20250307	180400	112731760	2830	2830	2830	2830	0
162	20250307	180300	112731760	2830	2830	2830	2830	0
163	20250307	180200	112731760	2830	2830	2830	2830	0
164	20250307	180100	112731760	2830	2830	2830	2830	0
165	20250307	180000	112731760	2830	2830	2830	2830	0
166	20250307	175900	112731760	2830	2830	2830	2830	0
167	20250307	175800	112731760	2830	2830	2830	2830	0
168	20250307	175700	112731760	2830	2830	2830	2830	0
169	20250307	175600	112731760	2830	2830	2830	2830	0
170	20250307	175500	112731760	2830	2830	2830	2830	0
171	20250307	175400	112731760	2830	2830	2830	2830	0
172	20250307	175300	112731760	2830	2830	2830	2830	0
173	20250307	175200	112731760	2830	2830	2830	2830	0
174	20250307	175100	112731760	2830	2830	2830	2830	0
175	20250307	175000	112731760	2830	2830	2830	2830	0
176	20250307	174900	112731760	2830	2830	2830	2830	0
177	20250307	174800	112731760	2830	2830	2830	2830	0
178	20250307	174700	112731760	2830	2830	2830	2830	0
179	20250307	174600	112731760	2830	2830	2830	2830	0
180	20250307	174500	112731760	2830	2830	2830	2830	0
181	20250307	174400	112731760	2830	2830	2830	2830	0
182	20250307	174300	112731760	2830	2830	2830	2830	1933
183	20250307	174200	112731760	2830	2830	2830	2830	0
184	20250307	174100	112731760	2830	2830	2830	2830	0
185	20250307	174000	112731760	2830	2830	2830	2830	0
186	20250307	173900	112731760	2830	2830	2830	2830	0
187	20250307	173800	112731760	2830	2830	2830	2830	0
188	20250307	173700	112731760	2830	2830	2830	2830	0
189	20250307	173600	112731760	2830	2830	2830	2830	0
190	20250307	173500	112731760	2830	2830	2830	2830	0
191	20250307	173400	112731760	2830	2830	2830	2830	0
192	20250307	173300	112731760	2830	2830	2830	2830	0
193	20250307	173200	112731760	2830	2830	2830	2830	0
194	20250307	173100	112731760	2830	2830	2830	2830	0
195	20250307	173000	112731760	2830	2830	2830	2830	0
196	20250307	172900	112731760	2830	2830	2830	2830	0
197	20250307	172800	112731760	2830	2830	2830	2830	0
198	20250307	172700	112731760	2830	2830	2830	2830	0
199	20250307	172600	112731760	2830	2830	2830	2830	0
200	20250307	172500	112731760	2830	2830	2830	2830	0
201	20250307	172400	112731760	2830	2830	2830	2830	0
202	20250307	172300	112731760	2830	2830	2830	2830	0
203	20250307	172200	112731760	2830	2830	2830	2830	0
204	20250307	172100	112731760	2830	2830	2830	2830	0
205	20250307	172000	112731760	2830	2830	2830	2830	0
206	20250307	171900	112731760	2830	2830	2830	2830	0
207	20250307	171800	112731760	2830	2830	2830	2830	0
208	20250307	171700	112731760	2830	2830	2830	2830	0
209	20250307	171600	112731760	2830	2830	2830	2830	0
210	20250307	171500	112731760	2830	2830	2830	2830	0
211	20250307	171400	112731760	2830	2830	2830	2830	0
212	20250307	171300	112731760	2830	2830	2830	2830	1933
213	20250307	171200	112731760	2830	2830	2830	2830	0
214	20250307	171100	112731760	2830	2830	2830	2830	0
215	20250307	171000	112731760	2830	2830	2830	2830	0
216	20250307	170900	112731760	2830	2830	2830	2830	0
217	20250307	170800	112731760	2830	2830	2830	2830	0
218	20250307	170700	112731760	2830	2830	2830	2830	0
219	20250307	170600	112731760	2830	2830	2830	2830	0
220	20250307	170500	112731760	2830	2830	2830	2830	0
221	20250307	170400	112731760	2830	2830	2830	2830	0
222	20250307	170300	112731760	2830	2830	2830	2830	0
223	20250307	170200	112731760	2830	2830	2830	2830	0
224	20250307	170100	112731760	2830	2830	2830	2830	0
225	20250307	170000	112731760	2830	2830	2830	2830	0
226	20250307	165900	112731760	2830	2830	2830	2830	0
227	20250307	165800	112731760	2830	2830	2830	2830	0
228	20250307	165700	112731760	2830	2830	2830	2830	0
229	20250307	165600	112731760	2830	2830	2830	2830	0
230	20250307	165500	112731760	2830	2830	2830	2830	0
231	20250307	165400	112731760	2830	2830	2830	2830	0
232	20250307	165300	112731760	2830	2830	2830	2830	0
233	20250307	165200	112731760	2830	2830	2830	2830	0
234	20250307	165100	112731760	2830	2830	2830	2830	0
235	20250307	165000	112731760	2830	2830	2830	2830	0
236	20250307	164900	112731760	2830	2830	2830	2830	0
237	20250307	164800	112731760	2830	2830	2830	2830	0
238	20250307	164700	112731760	2830	2830	2830	2830	0
239	20250307	164600	112731760	2830	2830	2830	2830	0
240	20250307	164500	112731760	2830	2830	2830	2830	0
241	20250307	164400	112731760	2830	2830	2830	2830	0
242	20250307	164300	112731760	2830	2830	2830	2830	1933
243	20250307	164200	112731760	2830	2830	2830	2830	0
244	20250307	164100	112731760	2830	2830	2830	2830	0
245	20250307	164000	112731760	2830	2830	2830	2830	0
246	20250307	163900	112731760	2830	2830	2830	2830	0
247	20250307	163800	112731760	2830	2830	2830	2830	0
248	20250307	163700	112731760	2830	2830	2830	2830	0
249	20250307	163600	112731760	2830	2830	2830	2830	0
250	20250307	163500	112731760	2830	2830	2830	2830	0
251	20250307	163400	112731760	2830	2830	2830	2830	0
252	20250307	163300	112731760	2830	2830	2830	2830	0
253	20250307	163200	112731760	2830	2830	2830	2830	0
254	20250307	163100	112731760	2830	2830	2830	2830	0
255	20250307	163000	112731760	2830	2830	2830	2830	0
256	20250307	162900	112731760	2830	2830	2830	2830	0
257	20250307	162800	112731760	2830	2830	2830	2830	0
258	20250307	162700	112731760	2830	2830	2830	2830	0
259	20250307	162600	112731760	2830	2830	2830	2830	0
260	20250307	162500	112731760	2830	2830	2830	2830	0
261	20250307	162400	112731760	2830	2830	2830	2830	0
262	20250307	162300	112731760	2830	2830	2830	2830	0
263	20250307	162200	112731760	2830	2830	2830	2830	0
264	20250307	162100	112731760	2830	2830	2830	2830	0
265	20250307	162000	112731760	2830	2830	2830	2830	0
266	20250307	161900	112731760	2830	2830	2830	2830	0
267	20250307	161800	112731760	2830	2830	2830	2830	0
268	20250307	161700	112731760	2830	2830	2830	2830	0
269	20250307	161600	112731760	2830	2830	2830	2830	0
270	20250307	161500	112731760	2830	2830	2830	2830	0
271	20250307	161400	112731760	2830	2830	2830	2830	0
272	20250307	161300	112731760	2830	2830	2830	2830	1933
273	20250307	161200	112731760	2830	2830	2830	2830	0
274	20250307	161100	112731760	2830	2830	2830	2830	0
275	20250307	161000	112731760	2830	2830	2830	2830	0
276	20250307	160900	112731760	2830	2830	2830	2830	0
277	20250307	160800	112731760	2830	2830	2830	2830	0
278	20250307	160700	112731760	2830	2830	2830	2830	0
279	20250307	160600	112731760	2830	2830	2830	2830	0
280	20250307	160500	112731760	2830	2830	2830	2830	0
281	20250307	160400	112731760	2830	2830	2830	2830	0
282	20250307	160300	112731760	2830	2830	2830	2830	0
283	20250307	160200	112731760	2830	2830	2830	2830	0
284	20250307	160100	112731760	2830	2830	2830	2830	0
285	20250307	160000	112731760	2830	2830	2830	2830	0
286	20250307	155900	112731760	2830	2830	2830	2830	0
287	20250307	155800	112731760	2830	2830	2830	2830	0
288	20250307	155700	112731760	2830	2830	2830	2830	0
289	20250307	155600	112731760	2830	2830	2830	2830	0
290	20250307	155500	112731760	2830	2830	2830	2830	0
291	20250307	155400	112731760	2830	2830	2830	2830	0
292	20250307	155300	112731760	2830	2830	2830	2830	0
293	20250307	155200	112731760	2830	2830	2830	2830	0
294	20250307	155100	112731760	2830	2830	2830	2830	0
295	20250307	155000	112731760	2830	2830	2830	2830	0
296	20250307	154900	112731760	2830	2830	2830	2830	0
297	20250307	154800	112731760	2830	2830	2830	2830	0
298	20250307	154700	112731760	2830	2830	2830	2830	0
299	20250307	154600	112731760	2830	2830	2830	2830	0
300	20250307	154500	112731760	2830	2830	2830	2830	0
301	20250307	154400	112731760	2830	2830	2830	2830	0
302	20250307	154300	112731760	2830	2830	2830	2830	1933
303	20250307	154200	112731760	2830	2830	2830	2830	0
304	20250307	154100	112731760	2830	2830	2830	2830	0
305	20250307	154000	112731760	2830	2830	2830	2830	0
306	20250307	153900	112731760	2830	2830	2830	2830	0
307	20250307	153800	112731760	2830	2830	2830	2830	0
308	20250307	153700	112731760	2830	2830	2830	2830	0
309	20250307	153600	112731760	2830	2830	2830	2830	0
310	20250307	153500	112731760	2830	2830	2830	2830	0
311	20250307	153400	112731760	2830	2830	2830	2830	0
312	20250307	153300	112731760	2830	2830	2830	2830	0
313	20250307	153200	112731760	2830	2830	2830	2830	0
314	20250307	153100	112731760	2830	2830	2830	2830	0
315	20250307	153000	112731760	2830	2830	2830	2830	1933
316	20250307	152900	107261370	2830	2830	2830	2830	0
317	20250307	152800	107261370	2830	2830	2830	2830	0
318	20250307	152700	107261370	2830	2830	2830	2830	0
319	20250307	152600	107261370	2830	2830	2830	2830	0
320	20250307	152500	107261370	2830	2830	2830	2830	0
321	20250307	152400	107261370	2830	2830	2830	2830	0
322	20250307	152300	107261370	2830	2830	2830	2830	0
323	20250307	152200	107261370	2830	2830	2830	2830	0
324	20250307	152100	107261370	2830	2830	2830	2830	0
325	20250307	152000	107261370	2830	2830	2830	2830	0
326	20250307	151900	107261370	2830	2830	2830	2830	12
327	20250307	151800	107227410	2830	2810	2830	2810	304
328	20250307	151700	106367110	2835	2835	2835	2835	0
329	20250307	151600	106367110	2835	2835	2835	2835	0
330	20250307	151500	106367110	2835	2835	2835	2835	7
331	20250307	151400	106347265	2835	2810	2835	2810	1185
332	20250307	151300	103002575	2825	2825	2825	2825	0
333	20250307	151200	103002575	2825	2825	2825	2825	0
334	20250307	151100	103002575	2825	2825	2825	2825	0
335	20250307	151000	103002575	2825	2825	2825	2825	0
336	20250307	150900	103002575	2825	2825	2825	2825	0
337	20250307	150800	103002575	2825	2825	2825	2825	0
338	20250307	150700	103002575	2825	2825	2825	2825	0
339	20250307	150600	103002575	2825	2825	2825	2825	0
340	20250307	150500	103002575	2825	2825	2825	2825	0
341	20250307	150400	103002575	2825	2825	2825	2825	0
342	20250307	150300	103002575	2825	2825	2825	2825	0
343	20250307	150200	103002575	2825	2825	2825	2825	0
344	20250307	150100	103002575	2825	2825	2825	2825	0
345	20250307	150000	103002575	2825	2825	2825	2825	0
346	20250307	145900	103002575	2825	2825	2825	2825	0
347	20250307	145800	103002575	2825	2825	2825	2825	0
348	20250307	145700	103002575	2825	2825	2825	2825	0
349	20250307	145600	103002575	2825	2810	2825	2810	310
350	20250307	145500	102131415	2810	2810	2810	2810	301
351	20250307	145400	101285605	2810	2820	2820	2810	456
352	20250307	145300	100004195	2835	2835	2835	2835	0
353	20250307	145200	100004195	2835	2835	2835	2835	0
354	20250307	145100	100004195	2835	2835	2835	2835	0
355	20250307	145000	100004195	2835	2835	2835	2835	0
356	20250307	144900	100004195	2835	2835	2835	2835	0
357	20250307	144800	100004195	2835	2835	2835	2835	0
358	20250307	144700	100004195	2835	2835	2835	2835	0
359	20250307	144600	100004195	2835	2835	2835	2835	0
360	20250307	144500	100004195	2835	2835	2835	2835	0
361	20250307	144400	100004195	2835	2835	2835	2835	0
362	20250307	144300	100004195	2835	2835	2835	2835	0
363	20250307	144200	100004195	2835	2835	2835	2835	0
364	20250307	144100	100004195	2835	2835	2835	2835	0
365	20250307	144000	100004195	2835	2835	2835	2835	0
366	20250307	143900	100004195	2835	2835	2835	2835	0
367	20250307	143800	100004195	2835	2835	2835	2835	0
368	20250307	143700	100004195	2835	2835	2835	2835	0
369	20250307	143600	100004195	2835	2835	2835	2835	0
370	20250307	143500	100004195	2835	2835	2835	2835	0
371	20250307	143400	100004195	2835	2835	2835	2835	0
372	20250307	143300	100004195	2835	2835	2835	2835	0
373	20250307	143200	100004195	2835	2830	2835	2830	230
374	20250307	143100	99353290	2830	2820	2830	2820	503
375	20250307	143000	97934800	2830	2830	2830	2830	18
376	20250307	142900	97883860	2830	2830	2830	2830	0
377	20250307	142800	97883860	2830	2830	2830	2830	0
378	20250307	142700	97883860	2830	2830	2830	2830	0
379	20250307	142600	97883860	2830	2830	2830	2830	22
380	20250307	142500	97821600	2835	2835	2835	2835	0
381	20250307	142400	97821600	2835	2835	2835	2835	0
382	20250307	142300	97821600	2835	2835	2835	2835	0
383	20250307	142200	97821600	2835	2835	2835	2835	0
384	20250307	142100	97821600	2835	2835	2835	2835	0
385	20250307	142000	97821600	2835	2835	2835	2835	26
386	20250307	141900	97747890	2835	2835	2835	2835	0
387	20250307	141800	97747890	2835	2835	2835	2835	177
388	20250307	141700	97246095	2835	2835	2835	2835	0
389	20250307	141600	97246095	2835	2835	2835	2835	0
390	20250307	141500	97246095	2835	2835	2835	2835	0
391	20250307	141400	97246095	2835	2835	2835	2835	0
392	20250307	141300	97246095	2835	2835	2835	2835	1
393	20250307	141200	97243260	2830	2830	2830	2830	0
394	20250307	141100	97243260	2830	2830	2830	2830	0
395	20250307	141000	97243260	2830	2830	2830	2830	45
396	20250307	140900	97115910	2835	2835	2835	2835	0
397	20250307	140800	97115910	2835	2835	2835	2835	0
398	20250307	140700	97115910	2835	2835	2835	2835	0
399	20250307	140600	97115910	2835	2835	2835	2835	1
400	20250307	140500	97113075	2830	2835	2835	2830	51
401	20250307	140400	96968740	2835	2835	2835	2835	0
402	20250307	140300	96968740	2835	2835	2835	2835	0
403	20250307	140200	96968740	2835	2835	2835	2835	0
404	20250307	140100	96968740	2835	2835	2835	2835	0
405	20250307	140000	96968740	2835	2835	2835	2835	0
406	20250307	135900	96968740	2835	2835	2835	2835	0
407	20250307	135800	96968740	2835	2835	2835	2835	0
408	20250307	135700	96968740	2835	2835	2835	2835	0
409	20250307	135600	96968740	2835	2835	2835	2835	0
410	20250307	135500	96968740	2835	2835	2835	2835	0
411	20250307	135400	96968740	2835	2835	2835	2835	0
412	20250307	135300	96968740	2835	2835	2835	2835	0
413	20250307	135200	96968740	2835	2835	2835	2835	1
414	20250307	135100	96965905	2835	2835	2835	2835	1
415	20250307	135000	96963070	2830	2830	2830	2830	55
416	20250307	134900	96807420	2835	2835	2835	2835	1
417	20250307	134800	96804585	2830	2830	2830	2830	0
418	20250307	134700	96804585	2830	2830	2830	2830	200
419	20250307	134600	96238585	2830	2830	2830	2830	350
420	20250307	134500	95248085	2835	2835	2835	2835	0
421	20250307	134400	95248085	2835	2835	2835	2835	0
422	20250307	134300	95248085	2835	2835	2835	2835	0
423	20250307	134200	95248085	2835	2835	2835	2835	0
424	20250307	134100	95248085	2835	2835	2835	2835	3
425	20250307	134000	95239580	2835	2835	2835	2835	93
426	20250307	133900	94975925	2835	2835	2835	2835	0
427	20250307	133800	94975925	2835	2835	2835	2835	0
428	20250307	133700	94975925	2835	2835	2835	2835	0
429	20250307	133600	94975925	2835	2835	2835	2835	0
430	20250307	133500	94975925	2835	2835	2835	2835	1
431	20250307	133400	94973090	2835	2835	2835	2835	0
432	20250307	133300	94973090	2835	2835	2835	2835	0
433	20250307	133200	94973090	2835	2835	2835	2835	0
434	20250307	133100	94973090	2835	2835	2835	2835	0
435	20250307	133000	94973090	2835	2835	2835	2835	0
436	20250307	132900	94973090	2835	2835	2835	2835	0
437	20250307	132800	94973090	2835	2835	2835	2835	0
438	20250307	132700	94973090	2835	2835	2835	2835	0
439	20250307	132600	94973090	2835	2835	2835	2835	0
440	20250307	132500	94973090	2835	2835	2835	2835	1
441	20250307	132400	94970255	2835	2835	2835	2835	0
442	20250307	132300	94970255	2835	2835	2835	2835	0
443	20250307	132200	94970255	2835	2835	2835	2835	1
444	20250307	132100	94967420	2825	2825	2825	2825	4
445	20250307	132000	94956120	2825	2825	2825	2825	50
446	20250307	131900	94814870	2825	2825	2825	2825	0
447	20250307	131800	94814870	2825	2825	2825	2825	0
448	20250307	131700	94814870	2825	2825	2825	2825	0
449	20250307	131600	94814870	2825	2825	2825	2825	0
450	20250307	131500	94814870	2825	2825	2825	2825	0
451	20250307	131400	94814870	2825	2825	2825	2825	0
452	20250307	131300	94814870	2825	2825	2825	2825	0
453	20250307	131200	94814870	2825	2825	2825	2825	0
454	20250307	131100	94814870	2825	2825	2825	2825	0
455	20250307	131000	94814870	2825	2825	2825	2825	129
456	20250307	130900	94450445	2825	2825	2825	2825	0
457	20250307	130800	94450445	2825	2825	2825	2825	0
458	20250307	130700	94450445	2825	2825	2825	2825	0
459	20250307	130600	94450445	2825	2825	2825	2825	0
460	20250307	130500	94450445	2825	2825	2825	2825	0
461	20250307	130400	94450445	2825	2825	2825	2825	0
462	20250307	130300	94450445	2825	2825	2825	2825	0
463	20250307	130200	94450445	2825	2825	2825	2825	0
464	20250307	130100	94450445	2825	2825	2825	2820	17
465	20250307	130000	94402430	2820	2820	2820	2820	1
466	20250307	125900	94399610	2825	2825	2825	2825	0
467	20250307	125800	94399610	2825	2825	2825	2825	10
468	20250307	125700	94371360	2825	2825	2825	2825	0
469	20250307	125600	94371360	2825	2825	2825	2825	1
470	20250307	125500	94368535	2815	2815	2815	2815	0
471	20250307	125400	94368535	2815	2815	2815	2815	0
472	20250307	125300	94368535	2815	2815	2815	2815	5
473	20250307	125200	94354460	2820	2820	2820	2820	0
474	20250307	125100	94354460	2820	2820	2820	2820	0
475	20250307	125000	94354460	2820	2820	2820	2820	50
476	20250307	124900	94213460	2825	2825	2825	2825	0
477	20250307	124800	94213460	2825	2825	2825	2825	0
478	20250307	124700	94213460	2825	2825	2825	2825	0
479	20250307	124600	94213460	2825	2815	2825	2815	180
480	20250307	124500	93706700	2815	2815	2815	2815	1
481	20250307	124400	93703885	2810	2810	2810	2810	0
482	20250307	124300	93703885	2810	2810	2810	2810	0
483	20250307	124200	93703885	2810	2810	2810	2810	0
484	20250307	124100	93703885	2810	2810	2810	2810	0
485	20250307	124000	93703885	2810	2810	2810	2810	3000
486	20250307	123900	85273885	2810	2810	2815	2810	2098
487	20250307	123800	79376515	2810	2815	2815	2810	6001
488	20250307	123700	62513700	2810	2810	2810	2810	3063
489	20250307	123600	53906670	2810	2810	2810	2810	0
490	20250307	123500	53906670	2810	2805	2810	2800	34
491	20250307	123400	53811345	2805	2805	2805	2805	0
492	20250307	123300	53811345	2805	2805	2805	2805	0
493	20250307	123200	53811345	2805	2805	2805	2805	0
494	20250307	123100	53811345	2805	2805	2805	2805	0
495	20250307	123000	53811345	2805	2805	2805	2805	100
496	20250307	122900	53530845	2805	2805	2805	2805	0
497	20250307	122800	53530845	2805	2805	2805	2805	0
498	20250307	122700	53530845	2805	2805	2805	2805	0
499	20250307	122600	53530845	2805	2805	2805	2805	0
500	20250307	122500	53530845	2805	2805	2805	2805	0
501	20250307	122400	53530845	2805	2805	2805	2805	25
502	20250307	122300	53460720	2805	2805	2805	2805	1
503	20250307	122200	53457915	2800	2800	2800	2800	0
504	20250307	122100	53457915	2800	2800	2800	2800	0
505	20250307	122000	53457915	2800	2800	2800	2800	13
506	20250307	121900	53421515	2805	2805	2805	2805	0
507	20250307	121800	53421515	2805	2805	2805	2805	0
508	20250307	121700	53421515	2805	2805	2805	2805	0
509	20250307	121600	53421515	2805	2805	2805	2805	0
510	20250307	121500	53421515	2805	2805	2805	2805	1
511	20250307	121400	53418710	2810	2795	2810	2795	120
512	20250307	121300	53083295	2795	2795	2795	2795	0
513	20250307	121200	53083295	2795	2795	2795	2795	0
514	20250307	121100	53083295	2795	2795	2795	2795	0
515	20250307	121000	53083295	2795	2795	2795	2795	0
516	20250307	120900	53083295	2795	2790	2795	2790	50
517	20250307	120800	52943695	2785	2785	2785	2785	0
518	20250307	120700	52943695	2785	2785	2785	2785	0
519	20250307	120600	52943695	2785	2785	2785	2785	200
520	20250307	120500	52386695	2785	2785	2785	2785	45
521	20250307	120400	52261370	2790	2790	2790	2790	588
522	20250307	120300	50620850	2790	2790	2790	2790	200
523	20250307	120200	50062850	2790	2790	2790	2790	0
524	20250307	120100	50062850	2790	2790	2790	2790	0
525	20250307	120000	50062850	2790	2790	2790	2790	55
526	20250307	115900	49909400	2790	2790	2790	2790	0
527	20250307	115800	49909400	2790	2790	2790	2790	0
528	20250307	115700	49909400	2790	2790	2790	2790	0
529	20250307	115600	49909400	2790	2790	2790	2790	0
530	20250307	115500	49909400	2790	2790	2790	2790	0
531	20250307	115400	49909400	2790	2790	2790	2790	0
532	20250307	115300	49909400	2790	2790	2790	2790	0
533	20250307	115200	49909400	2790	2790	2790	2790	0
534	20250307	115100	49909400	2790	2790	2790	2790	0
535	20250307	115000	49909400	2790	2790	2790	2790	50
536	20250307	114900	49769900	2790	2790	2790	2790	0
537	20250307	114800	49769900	2790	2790	2790	2790	0
538	20250307	114700	49769900	2790	2790	2790	2790	0
539	20250307	114600	49769900	2790	2790	2790	2790	0
540	20250307	114500	49769900	2790	2790	2790	2790	0
541	20250307	114400	49769900	2790	2790	2790	2790	0
542	20250307	114300	49769900	2790	2790	2790	2790	0
543	20250307	114200	49769900	2790	2790	2790	2790	0
544	20250307	114100	49769900	2790	2790	2790	2790	0
545	20250307	114000	49769900	2790	2790	2790	2790	0
546	20250307	113900	49769900	2790	2790	2790	2790	6
547	20250307	113800	49753160	2780	2780	2780	2780	0
548	20250307	113700	49753160	2780	2785	2785	2780	97
549	20250307	113600	49483375	2785	2785	2785	2785	30
550	20250307	113500	49399825	2790	2790	2790	2790	1
551	20250307	113400	49397035	2790	2790	2790	2790	0
552	20250307	113300	49397035	2790	2790	2790	2790	0
553	20250307	113200	49397035	2790	2790	2790	2790	0
554	20250307	113100	49397035	2790	2790	2790	2790	0
555	20250307	113000	49397035	2790	2790	2790	2790	0
556	20250307	112900	49397035	2790	2790	2790	2790	0
557	20250307	112800	49397035	2790	2775	2790	2775	31
558	20250307	112700	49310995	2770	2770	2770	2770	0
559	20250307	112600	49310995	2770	2770	2770	2770	305
560	20250307	112500	48466145	2770	2770	2770	2770	0
561	20250307	112400	48466145	2770	2770	2770	2770	0
562	20250307	112300	48466145	2770	2775	2775	2770	300
563	20250307	112200	47634495	2785	2785	2785	2785	0
564	20250307	112100	47634495	2785	2785	2785	2785	0
565	20250307	112000	47634495	2785	2785	2785	2785	45
566	20250307	111900	47509170	2795	2795	2795	2795	0
567	20250307	111800	47509170	2795	2795	2795	2795	0
568	20250307	111700	47509170	2795	2795	2795	2795	0
569	20250307	111600	47509170	2795	2795	2795	2795	0
570	20250307	111500	47509170	2795	2795	2795	2795	0
571	20250307	111400	47509170	2795	2795	2795	2795	0
572	20250307	111300	47509170	2795	2795	2795	2795	0
573	20250307	111200	47509170	2795	2795	2795	2795	1
574	20250307	111100	47506375	2790	2790	2790	2790	0
575	20250307	111000	47506375	2790	2790	2790	2790	55
576	20250307	110900	47352925	2795	2795	2795	2795	4
577	20250307	110800	47341745	2795	2795	2795	2795	0
578	20250307	110700	47341745	2795	2795	2795	2795	0
579	20250307	110600	47341745	2795	2795	2795	2795	0
580	20250307	110500	47341745	2795	2775	2795	2775	36
581	20250307	110400	47241725	2770	2775	2775	2770	348
582	20250307	110300	46276665	2790	2790	2790	2790	0
583	20250307	110200	46276665	2790	2790	2790	2790	1
584	20250307	110100	46273875	2795	2795	2795	2795	1
585	20250307	110000	46271080	2790	2790	2790	2790	45
586	20250307	105900	46145530	2795	2795	2795	2795	3
587	20250307	105800	46137145	2795	2795	2795	2795	0
588	20250307	105700	46137145	2795	2795	2795	2795	0
589	20250307	105600	46137145	2795	2795	2795	2795	0
590	20250307	105500	46137145	2795	2790	2795	2790	31
591	20250307	105400	46050650	2795	2795	2795	2795	0
592	20250307	105300	46050650	2795	2795	2795	2795	0
593	20250307	105200	46050650	2795	2795	2795	2795	0
594	20250307	105100	46050650	2795	2795	2795	2795	0
595	20250307	105000	46050650	2795	2795	2795	2795	50
596	20250307	104900	45910900	2800	2800	2800	2800	0
597	20250307	104800	45910900	2800	2800	2800	2800	2
598	20250307	104700	45905300	2800	2800	2800	2800	0
599	20250307	104600	45905300	2800	2800	2800	2800	0
600	20250307	104500	45905300	2800	2800	2800	2800	60
601	20250307	104400	45737300	2805	2800	2805	2800	2
602	20250307	104300	45731695	2805	2805	2805	2805	1
603	20250307	104200	45728890	2800	2800	2800	2800	3
604	20250307	104100	45720490	2805	2805	2805	2805	0
605	20250307	104000	45720490	2805	2805	2805	2805	61
606	20250307	103900	45549385	2815	2815	2815	2815	0
607	20250307	103800	45549385	2815	2815	2815	2815	0
608	20250307	103700	45549385	2815	2815	2815	2815	0
609	20250307	103600	45549385	2815	2815	2815	2815	0
610	20250307	103500	45549385	2815	2815	2815	2815	0
611	20250307	103400	45549385	2815	2815	2815	2815	0
612	20250307	103300	45549385	2815	2810	2815	2810	19
613	20250307	103200	45495905	2815	2815	2815	2815	0
614	20250307	103100	45495905	2815	2815	2815	2815	8
615	20250307	103000	45473385	2820	2765	2820	2765	558
616	20250307	102900	43925470	2765	2765	2765	2765	466
617	20250307	102800	42636980	2775	2770	2775	2765	826
618	20250307	102700	40352830	2785	2785	2785	2785	0
619	20250307	102600	40352830	2785	2785	2785	2785	0
620	20250307	102500	40352830	2785	2780	2785	2780	31
621	20250307	102400	40266645	2785	2785	2785	2785	0
622	20250307	102300	40266645	2785	2765	2785	2765	1146
623	20250307	102200	37097935	2780	2780	2780	2780	0
624	20250307	102100	37097935	2780	2780	2780	2780	0
625	20250307	102000	37097935	2780	2785	2785	2780	51
626	20250307	101900	36956125	2785	2785	2785	2785	0
627	20250307	101800	36956125	2785	2785	2785	2785	1
628	20250307	101700	36953340	2765	2765	2765	2765	0
629	20250307	101600	36953340	2765	2765	2765	2765	1400
630	20250307	101500	33082340	2785	2770	2785	2770	96
631	20250307	101400	32815730	2785	2785	2785	2785	20
632	20250307	101300	32760030	2785	2770	2785	2770	43
633	20250307	101200	32640905	2790	2790	2790	2790	0
634	20250307	101100	32640905	2790	2790	2790	2790	10
635	20250307	101000	32613005	2790	2790	2790	2785	68
636	20250307	100900	32423560	2790	2770	2790	2770	1213
637	20250307	100800	29063530	2795	2790	2795	2770	304
638	20250307	100700	28215375	2790	2790	2790	2790	0
639	20250307	100600	28215375	2790	2790	2790	2790	0
640	20250307	100500	28215375	2790	2770	2790	2770	31
641	20250307	100400	28129485	2790	2790	2790	2790	0
642	20250307	100300	28129485	2790	2790	2790	2790	0
643	20250307	100200	28129485	2790	2790	2790	2790	0
644	20250307	100100	28129485	2790	2790	2790	2790	0
645	20250307	100000	28129485	2790	2785	2790	2785	51
646	20250307	095900	27987445	2790	2790	2790	2790	0
647	20250307	095800	27987445	2790	2790	2790	2790	0
648	20250307	095700	27987445	2790	2790	2790	2790	0
649	20250307	095600	27987445	2790	2790	2790	2790	0
650	20250307	095500	27987445	2790	2770	2790	2770	32
651	20250307	095400	27898765	2790	2790	2790	2790	0
652	20250307	095300	27898765	2790	2790	2790	2790	0
653	20250307	095200	27898765	2790	2790	2790	2790	5
654	20250307	095100	27884815	2790	2790	2790	2790	0
655	20250307	095000	27884815	2790	2795	2795	2790	46
656	20250307	094900	27756470	2770	2770	2770	2770	300
657	20250307	094800	26925470	2795	2795	2795	2795	0
658	20250307	094700	26925470	2795	2795	2795	2795	0
659	20250307	094600	26925470	2795	2795	2795	2795	39
660	20250307	094500	26816465	2795	2770	2795	2770	38
661	20250307	094400	26711005	2795	2770	2795	2770	554
662	20250307	094300	25176400	2770	2780	2780	2770	659
663	20250307	094200	23350955	2790	2790	2790	2790	5
664	20250307	094100	23337005	2790	2785	2790	2785	45
665	20250307	094000	23211495	2785	2790	2790	2785	60
666	20250307	093900	23044390	2790	2790	2790	2790	4
667	20250307	093800	23033230	2790	2790	2790	2790	0
668	20250307	093700	23033230	2790	2790	2790	2790	0
669	20250307	093600	23033230	2790	2790	2790	2790	4
670	20250307	093500	23022070	2790	2765	2790	2765	31
671	20250307	093400	22936330	2795	2785	2795	2785	30
672	20250307	093300	22852680	2795	2780	2795	2780	762
673	20250307	093200	20734305	2780	2780	2780	2780	1
674	20250307	093100	20731525	2760	2775	2775	2760	2473
675	20250307	093000	13904900	2780	2780	2780	2780	0
676	20250307	092900	13904900	2780	2780	2780	2780	0
677	20250307	092800	13904900	2780	2780	2780	2780	0
678	20250307	092700	13904900	2780	2780	2780	2780	2
679	20250307	092600	13899340	2780	2780	2780	2780	0
680	20250307	092500	13899340	2780	2780	2780	2775	198
681	20250307	092400	13349880	2780	2780	2780	2780	556
682	20250307	092300	11804200	2795	2795	2795	2795	0
683	20250307	092200	11804200	2795	2785	2795	2785	3
684	20250307	092100	11795830	2795	2795	2795	2795	1
685	20250307	092000	11793035	2790	2790	2790	2790	50
686	20250307	091900	11653535	2795	2790	2795	2790	8
687	20250307	091800	11631205	2785	2790	2790	2785	210
688	20250307	091700	11045855	2790	2790	2790	2790	1106
689	20250307	091600	7960115	2800	2800	2800	2800	219
690	20250307	091500	7346915	2805	2805	2805	2800	81
691	20250307	091400	7119920	2800	2805	2805	2800	359
692	20250307	091300	6112930	2820	2820	2820	2820	1
693	20250307	091200	6110110	2820	2825	2825	2820	651
694	20250307	091100	4274040	2845	2845	2845	2845	0
695	20250307	091000	4274040	2845	2820	2845	2820	1213
696	20250307	090900	853355	2845	2845	2845	2845	1
697	20250307	090800	850510	2845	2845	2845	2845	0
698	20250307	090700	850510	2845	2845	2845	2845	0
699	20250307	090600	850510	2845	2855	2855	2845	39
700	20250307	090500	739545	2855	2855	2855	2855	2
701	20250307	090400	733835	2860	2860	2860	2860	0
702	20250307	090300	733835	2860	2860	2860	2860	0
703	20250307	090200	733835	2860	2860	2860	2855	19
704	20250307	090100	679500	2865	2865	2865	2865	0
705	20250307	090000	679500	2865	2855	2865	2855	238