KissMeData/139670/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203000	64521915	2670	2670	2670	2670	201
3	20250305	202900	64521915	2670	2670	2670	2670	0
4	20250305	202800	64521915	2670	2670	2670	2670	0
5	20250305	202700	64521915	2670	2670	2670	2670	0
6	20250305	202600	64521915	2670	2670	2670	2670	0
7	20250305	202500	64521915	2670	2670	2670	2670	0
8	20250305	202400	64521915	2670	2670	2670	2670	0
9	20250305	202300	64521915	2670	2670	2670	2670	0
10	20250305	202200	64521915	2670	2670	2670	2670	0
11	20250305	202100	64521915	2670	2670	2670	2670	0
12	20250305	202000	64521915	2670	2670	2670	2670	0
13	20250305	201900	64521915	2670	2670	2670	2670	0
14	20250305	201800	64521915	2670	2670	2670	2670	0
15	20250305	201700	64521915	2670	2670	2670	2670	0
16	20250305	201600	64521915	2670	2670	2670	2670	0
17	20250305	201500	64521915	2670	2670	2670	2670	0
18	20250305	201400	64521915	2670	2670	2670	2670	0
19	20250305	201300	64521915	2670	2670	2670	2670	0
20	20250305	201200	64521915	2670	2670	2670	2670	0
21	20250305	201100	64521915	2670	2670	2670	2670	0
22	20250305	201000	64521915	2670	2670	2670	2670	0
23	20250305	200900	64521915	2670	2670	2670	2670	0
24	20250305	200800	64521915	2670	2670	2670	2670	0
25	20250305	200700	64521915	2670	2670	2670	2670	0
26	20250305	200600	64521915	2670	2670	2670	2670	0
27	20250305	200500	64521915	2670	2670	2670	2670	0
28	20250305	200400	64521915	2670	2670	2670	2670	0
29	20250305	200300	64521915	2670	2670	2670	2670	0
30	20250305	200200	64521915	2670	2670	2670	2670	0
31	20250305	200100	64521915	2670	2670	2670	2670	0
32	20250305	200000	64521915	2670	2670	2670	2670	201
33	20250305	195900	64521915	2670	2670	2670	2670	0
34	20250305	195800	64521915	2670	2670	2670	2670	0
35	20250305	195700	64521915	2670	2670	2670	2670	0
36	20250305	195600	64521915	2670	2670	2670	2670	0
37	20250305	195500	64521915	2670	2670	2670	2670	0
38	20250305	195400	64521915	2670	2670	2670	2670	0
39	20250305	195300	64521915	2670	2670	2670	2670	0
40	20250305	195200	64521915	2670	2670	2670	2670	0
41	20250305	195100	64521915	2670	2670	2670	2670	0
42	20250305	195000	64521915	2670	2670	2670	2670	0
43	20250305	194900	64521915	2670	2670	2670	2670	0
44	20250305	194800	64521915	2670	2670	2670	2670	0
45	20250305	194700	64521915	2670	2670	2670	2670	0
46	20250305	194600	64521915	2670	2670	2670	2670	0
47	20250305	194500	64521915	2670	2670	2670	2670	0
48	20250305	194400	64521915	2670	2670	2670	2670	0
49	20250305	194300	64521915	2670	2670	2670	2670	0
50	20250305	194200	64521915	2670	2670	2670	2670	0
51	20250305	194100	64521915	2670	2670	2670	2670	0
52	20250305	194000	64521915	2670	2670	2670	2670	0
53	20250305	193900	64521915	2670	2670	2670	2670	0
54	20250305	193800	64521915	2670	2670	2670	2670	0
55	20250305	193700	64521915	2670	2670	2670	2670	0
56	20250305	193600	64521915	2670	2670	2670	2670	0
57	20250305	193500	64521915	2670	2670	2670	2670	0
58	20250305	193400	64521915	2670	2670	2670	2670	0
59	20250305	193300	64521915	2670	2670	2670	2670	0
60	20250305	193200	64521915	2670	2670	2670	2670	0
61	20250305	193100	64521915	2670	2670	2670	2670	0
62	20250305	193000	64521915	2670	2670	2670	2670	201
63	20250305	192900	64521915	2670	2670	2670	2670	0
64	20250305	192800	64521915	2670	2670	2670	2670	0
65	20250305	192700	64521915	2670	2670	2670	2670	0
66	20250305	192600	64521915	2670	2670	2670	2670	0
67	20250305	192500	64521915	2670	2670	2670	2670	0
68	20250305	192400	64521915	2670	2670	2670	2670	0
69	20250305	192300	64521915	2670	2670	2670	2670	0
70	20250305	192200	64521915	2670	2670	2670	2670	0
71	20250305	192100	64521915	2670	2670	2670	2670	0
72	20250305	192000	64521915	2670	2670	2670	2670	0
73	20250305	191900	64521915	2670	2670	2670	2670	0
74	20250305	191800	64521915	2670	2670	2670	2670	0
75	20250305	191700	64521915	2670	2670	2670	2670	0
76	20250305	191600	64521915	2670	2670	2670	2670	0
77	20250305	191500	64521915	2670	2670	2670	2670	0
78	20250305	191400	64521915	2670	2670	2670	2670	0
79	20250305	191300	64521915	2670	2670	2670	2670	0
80	20250305	191200	64521915	2670	2670	2670	2670	0
81	20250305	191100	64521915	2670	2670	2670	2670	0
82	20250305	191000	64521915	2670	2670	2670	2670	0
83	20250305	190900	64521915	2670	2670	2670	2670	0
84	20250305	190800	64521915	2670	2670	2670	2670	0
85	20250305	190700	64521915	2670	2670	2670	2670	0
86	20250305	190600	64521915	2670	2670	2670	2670	0
87	20250305	190500	64521915	2670	2670	2670	2670	0
88	20250305	190400	64521915	2670	2670	2670	2670	0
89	20250305	190300	64521915	2670	2670	2670	2670	0
90	20250305	190200	64521915	2670	2670	2670	2670	0
91	20250305	190100	64521915	2670	2670	2670	2670	0
92	20250305	190000	64521915	2670	2670	2670	2670	201
93	20250305	185900	64521915	2670	2670	2670	2670	0
94	20250305	185800	64521915	2670	2670	2670	2670	0
95	20250305	185700	64521915	2670	2670	2670	2670	0
96	20250305	185600	64521915	2670	2670	2670	2670	0
97	20250305	185500	64521915	2670	2670	2670	2670	0
98	20250305	185400	64521915	2670	2670	2670	2670	0
99	20250305	185300	64521915	2670	2670	2670	2670	0
100	20250305	185200	64521915	2670	2670	2670	2670	0
101	20250305	185100	64521915	2670	2670	2670	2670	0
102	20250305	185000	64521915	2670	2670	2670	2670	0
103	20250305	184900	64521915	2670	2670	2670	2670	0
104	20250305	184800	64521915	2670	2670	2670	2670	0
105	20250305	184700	64521915	2670	2670	2670	2670	0
106	20250305	184600	64521915	2670	2670	2670	2670	0
107	20250305	184500	64521915	2670	2670	2670	2670	0
108	20250305	184400	64521915	2670	2670	2670	2670	0
109	20250305	184300	64521915	2670	2670	2670	2670	0
110	20250305	184200	64521915	2670	2670	2670	2670	0
111	20250305	184100	64521915	2670	2670	2670	2670	0
112	20250305	184000	64521915	2670	2670	2670	2670	0
113	20250305	183900	64521915	2670	2670	2670	2670	0
114	20250305	183800	64521915	2670	2670	2670	2670	0
115	20250305	183700	64521915	2670	2670	2670	2670	0
116	20250305	183600	64521915	2670	2670	2670	2670	0
117	20250305	183500	64521915	2670	2670	2670	2670	0
118	20250305	183400	64521915	2670	2670	2670	2670	0
119	20250305	183300	64521915	2670	2670	2670	2670	0
120	20250305	183200	64521915	2670	2670	2670	2670	0
121	20250305	183100	64521915	2670	2670	2670	2670	0
122	20250305	183000	64521915	2670	2670	2670	2670	201
123	20250305	182900	64521915	2670	2670	2670	2670	0
124	20250305	182800	64521915	2670	2670	2670	2670	0
125	20250305	182700	64521915	2670	2670	2670	2670	0
126	20250305	182600	64521915	2670	2670	2670	2670	0
127	20250305	182500	64521915	2670	2670	2670	2670	0
128	20250305	182400	64521915	2670	2670	2670	2670	0
129	20250305	182300	64521915	2670	2670	2670	2670	0
130	20250305	182200	64521915	2670	2670	2670	2670	0
131	20250305	182100	64521915	2670	2670	2670	2670	0
132	20250305	182000	64521915	2670	2670	2670	2670	0
133	20250305	181900	64521915	2670	2670	2670	2670	0
134	20250305	181800	64521915	2670	2670	2670	2670	0
135	20250305	181700	64521915	2670	2670	2670	2670	0
136	20250305	181600	64521915	2670	2670	2670	2670	0
137	20250305	181500	64521915	2670	2670	2670	2670	0
138	20250305	181400	64521915	2670	2670	2670	2670	0
139	20250305	181300	64521915	2670	2670	2670	2670	0
140	20250305	181200	64521915	2670	2670	2670	2670	0
141	20250305	181100	64521915	2670	2670	2670	2670	0
142	20250305	181000	64521915	2670	2670	2670	2670	0
143	20250305	180900	64521915	2670	2670	2670	2670	0
144	20250305	180800	64521915	2670	2670	2670	2670	0
145	20250305	180700	64521915	2670	2670	2670	2670	0
146	20250305	180600	64521915	2670	2670	2670	2670	0
147	20250305	180500	64521915	2670	2670	2670	2670	0
148	20250305	180400	64521915	2670	2670	2670	2670	0
149	20250305	180300	64521915	2670	2670	2670	2670	0
150	20250305	180200	64521915	2670	2670	2670	2670	0
151	20250305	180100	64521915	2670	2670	2670	2670	0
152	20250305	180000	64521915	2670	2670	2670	2670	201
153	20250305	175900	64521915	2670	2670	2670	2670	0
154	20250305	175800	64521915	2670	2670	2670	2670	0
155	20250305	175700	64521915	2670	2670	2670	2670	0
156	20250305	175600	64521915	2670	2670	2670	2670	0
157	20250305	175500	64521915	2670	2670	2670	2670	0
158	20250305	175400	64521915	2670	2670	2670	2670	0
159	20250305	175300	64521915	2670	2670	2670	2670	0
160	20250305	175200	64521915	2670	2670	2670	2670	0
161	20250305	175100	64521915	2670	2670	2670	2670	0
162	20250305	175000	64521915	2670	2670	2670	2670	0
163	20250305	174900	64521915	2670	2670	2670	2670	0
164	20250305	174800	64521915	2670	2670	2670	2670	0
165	20250305	174700	64521915	2670	2670	2670	2670	0
166	20250305	174600	64521915	2670	2670	2670	2670	0
167	20250305	174500	64521915	2670	2670	2670	2670	0
168	20250305	174400	64521915	2670	2670	2670	2670	0
169	20250305	174300	64521915	2670	2670	2670	2670	0
170	20250305	174200	64521915	2670	2670	2670	2670	0
171	20250305	174100	64521915	2670	2670	2670	2670	0
172	20250305	174000	64521915	2670	2670	2670	2670	0
173	20250305	173900	64521915	2670	2670	2670	2670	0
174	20250305	173800	64521915	2670	2670	2670	2670	0
175	20250305	173700	64521915	2670	2670	2670	2670	0
176	20250305	173600	64521915	2670	2670	2670	2670	0
177	20250305	173500	64521915	2670	2670	2670	2670	0
178	20250305	173400	64521915	2670	2670	2670	2670	0
179	20250305	173300	64521915	2670	2670	2670	2670	0
180	20250305	173200	64521915	2670	2670	2670	2670	0
181	20250305	173100	64521915	2670	2670	2670	2670	0
182	20250305	173000	64521915	2670	2670	2670	2670	201
183	20250305	172900	64521915	2670	2670	2670	2670	0
184	20250305	172800	64521915	2670	2670	2670	2670	0
185	20250305	172700	64521915	2670	2670	2670	2670	0
186	20250305	172600	64521915	2670	2670	2670	2670	0
187	20250305	172500	64521915	2670	2670	2670	2670	0
188	20250305	172400	64521915	2670	2670	2670	2670	0
189	20250305	172300	64521915	2670	2670	2670	2670	0
190	20250305	172200	64521915	2670	2670	2670	2670	0
191	20250305	172100	64521915	2670	2670	2670	2670	0
192	20250305	172000	64521915	2670	2670	2670	2670	0
193	20250305	171900	64521915	2670	2670	2670	2670	0
194	20250305	171800	64521915	2670	2670	2670	2670	0
195	20250305	171700	64521915	2670	2670	2670	2670	0
196	20250305	171600	64521915	2670	2670	2670	2670	0
197	20250305	171500	64521915	2670	2670	2670	2670	0
198	20250305	171400	64521915	2670	2670	2670	2670	0
199	20250305	171300	64521915	2670	2670	2670	2670	0
200	20250305	171200	64521915	2670	2670	2670	2670	0
201	20250305	171100	64521915	2670	2670	2670	2670	0
202	20250305	171000	64521915	2670	2670	2670	2670	0
203	20250305	170900	64521915	2670	2670	2670	2670	0
204	20250305	170800	64521915	2670	2670	2670	2670	0
205	20250305	170700	64521915	2670	2670	2670	2670	0
206	20250305	170600	64521915	2670	2670	2670	2670	0
207	20250305	170500	64521915	2670	2670	2670	2670	0
208	20250305	170400	64521915	2670	2670	2670	2670	0
209	20250305	170300	64521915	2670	2670	2670	2670	0
210	20250305	170200	64521915	2670	2670	2670	2670	0
211	20250305	170100	64521915	2670	2670	2670	2670	0
212	20250305	170000	64521915	2670	2670	2670	2670	201
213	20250305	165900	64521915	2670	2670	2670	2670	0
214	20250305	165800	64521915	2670	2670	2670	2670	0
215	20250305	165700	64521915	2670	2670	2670	2670	0
216	20250305	165600	64521915	2670	2670	2670	2670	0
217	20250305	165500	64521915	2670	2670	2670	2670	0
218	20250305	165400	64521915	2670	2670	2670	2670	0
219	20250305	165300	64521915	2670	2670	2670	2670	0
220	20250305	165200	64521915	2670	2670	2670	2670	0
221	20250305	165100	64521915	2670	2670	2670	2670	0
222	20250305	165000	64521915	2670	2670	2670	2670	0
223	20250305	164900	64521915	2670	2670	2670	2670	0
224	20250305	164800	64521915	2670	2670	2670	2670	0
225	20250305	164700	64521915	2670	2670	2670	2670	0
226	20250305	164600	64521915	2670	2670	2670	2670	0
227	20250305	164500	64521915	2670	2670	2670	2670	0
228	20250305	164400	64521915	2670	2670	2670	2670	0
229	20250305	164300	64521915	2670	2670	2670	2670	0
230	20250305	164200	64521915	2670	2670	2670	2670	0
231	20250305	164100	64521915	2670	2670	2670	2670	0
232	20250305	164000	64521915	2670	2670	2670	2670	0
233	20250305	163900	64521915	2670	2670	2670	2670	0
234	20250305	163800	64521915	2670	2670	2670	2670	0
235	20250305	163700	64521915	2670	2670	2670	2670	0
236	20250305	163600	64521915	2670	2670	2670	2670	0
237	20250305	163500	64521915	2670	2670	2670	2670	0
238	20250305	163400	64521915	2670	2670	2670	2670	0
239	20250305	163300	64521915	2670	2670	2670	2670	0
240	20250305	163200	64521915	2670	2670	2670	2670	0
241	20250305	163100	64521915	2670	2670	2670	2670	0
242	20250305	163000	64521915	2670	2670	2670	2670	201
243	20250305	162900	64521915	2670	2670	2670	2670	0
244	20250305	162800	64521915	2670	2670	2670	2670	0
245	20250305	162700	64521915	2670	2670	2670	2670	0
246	20250305	162600	64521915	2670	2670	2670	2670	0
247	20250305	162500	64521915	2670	2670	2670	2670	0
248	20250305	162400	64521915	2670	2670	2670	2670	0
249	20250305	162300	64521915	2670	2670	2670	2670	0
250	20250305	162200	64521915	2670	2670	2670	2670	0
251	20250305	162100	64521915	2670	2670	2670	2670	0
252	20250305	162000	64521915	2670	2670	2670	2670	0
253	20250305	161900	64521915	2670	2670	2670	2670	0
254	20250305	161800	64521915	2670	2670	2670	2670	0
255	20250305	161700	64521915	2670	2670	2670	2670	0
256	20250305	161600	64521915	2670	2670	2670	2670	0
257	20250305	161500	64521915	2670	2670	2670	2670	0
258	20250305	161400	64521915	2670	2670	2670	2670	0
259	20250305	161300	64521915	2670	2670	2670	2670	0
260	20250305	161200	64521915	2670	2670	2670	2670	0
261	20250305	161100	64521915	2670	2670	2670	2670	0
262	20250305	161000	64521915	2670	2670	2670	2670	0
263	20250305	160900	64521915	2670	2670	2670	2670	0
264	20250305	160800	64521915	2670	2670	2670	2670	0
265	20250305	160700	64521915	2670	2670	2670	2670	0
266	20250305	160600	64521915	2670	2670	2670	2670	0
267	20250305	160500	64521915	2670	2670	2670	2670	0
268	20250305	160400	64521915	2670	2670	2670	2670	0
269	20250305	160300	64521915	2670	2670	2670	2670	0
270	20250305	160200	64521915	2670	2670	2670	2670	0
271	20250305	160100	64521915	2670	2670	2670	2670	0
272	20250305	160000	64521915	2670	2670	2670	2670	201
273	20250305	155900	64521915	2670	2670	2670	2670	0
274	20250305	155800	64521915	2670	2670	2670	2670	0
275	20250305	155700	64521915	2670	2670	2670	2670	0
276	20250305	155600	64521915	2670	2670	2670	2670	0
277	20250305	155500	64521915	2670	2670	2670	2670	0
278	20250305	155400	64521915	2670	2670	2670	2670	0
279	20250305	155300	64521915	2670	2670	2670	2670	0
280	20250305	155200	64521915	2670	2670	2670	2670	0
281	20250305	155100	64521915	2670	2670	2670	2670	0
282	20250305	155000	64521915	2670	2670	2670	2670	0
283	20250305	154900	64521915	2670	2670	2670	2670	0
284	20250305	154800	64521915	2670	2670	2670	2670	0
285	20250305	154700	64521915	2670	2670	2670	2670	0
286	20250305	154600	64521915	2670	2670	2670	2670	0
287	20250305	154500	64521915	2670	2670	2670	2670	0
288	20250305	154400	64521915	2670	2670	2670	2670	0
289	20250305	154300	64521915	2670	2670	2670	2670	0
290	20250305	154200	64521915	2670	2670	2670	2670	0
291	20250305	154100	64521915	2670	2670	2670	2670	0
292	20250305	154000	64521915	2670	2670	2670	2670	0
293	20250305	153900	64521915	2670	2670	2670	2670	0
294	20250305	153800	64521915	2670	2670	2670	2670	0
295	20250305	153700	64521915	2670	2670	2670	2670	0
296	20250305	153600	64521915	2670	2670	2670	2670	0
297	20250305	153500	64521915	2670	2670	2670	2670	0
298	20250305	153400	64521915	2670	2670	2670	2670	0
299	20250305	153300	64521915	2670	2670	2670	2670	0
300	20250305	153200	64521915	2670	2670	2670	2670	0
301	20250305	153100	64521915	2670	2670	2670	2670	0
302	20250305	153000	64521915	2670	2670	2670	2670	402
303	20250305	152900	63985245	2670	2670	2670	2670	0
304	20250305	152800	63985245	2670	2670	2670	2670	0
305	20250305	152700	63985245	2670	2670	2670	2670	0
306	20250305	152600	63985245	2670	2670	2670	2670	0
307	20250305	152500	63985245	2670	2670	2670	2670	0
308	20250305	152400	63985245	2670	2670	2670	2670	0
309	20250305	152300	63985245	2670	2670	2670	2670	0
310	20250305	152200	63985245	2670	2670	2670	2670	0
311	20250305	152100	63985245	2670	2670	2670	2670	0
312	20250305	152000	63985245	2670	2670	2670	2670	0
313	20250305	151900	63985245	2670	2670	2670	2670	0
314	20250305	151800	63985245	2670	2670	2670	2670	0
315	20250305	151700	63985245	2670	2670	2670	2670	22
316	20250305	151600	63926505	2670	2670	2670	2670	0
317	20250305	151500	63926505	2670	2665	2670	2665	710
318	20250305	151400	62034350	2665	2665	2665	2665	36
319	20250305	151300	61938410	2665	2665	2665	2665	188
320	20250305	151200	61437390	2665	2665	2665	2665	1
321	20250305	151100	61434725	2665	2665	2665	2665	0
322	20250305	151000	61434725	2665	2665	2665	2665	5
323	20250305	150900	61421400	2665	2665	2665	2665	3
324	20250305	150800	61413405	2665	2665	2665	2665	0
325	20250305	150700	61413405	2665	2665	2665	2665	5
326	20250305	150600	61400080	2660	2660	2660	2660	0
327	20250305	150500	61400080	2660	2660	2660	2660	0
328	20250305	150400	61400080	2660	2660	2660	2660	0
329	20250305	150300	61400080	2660	2660	2660	2660	0
330	20250305	150200	61400080	2660	2660	2660	2660	0
331	20250305	150100	61400080	2660	2660	2660	2660	1
332	20250305	150000	61397420	2665	2665	2665	2665	0
333	20250305	145900	61397420	2665	2665	2665	2665	0
334	20250305	145800	61397420	2665	2665	2665	2665	5
335	20250305	145700	61384095	2665	2665	2665	2665	0
336	20250305	145600	61384095	2665	2665	2665	2665	6
337	20250305	145500	61368105	2665	2665	2665	2665	10
338	20250305	145400	61341455	2665	2665	2665	2665	0
339	20250305	145300	61341455	2665	2665	2665	2665	0
340	20250305	145200	61341455	2665	2665	2665	2665	0
341	20250305	145100	61341455	2665	2665	2665	2665	7
342	20250305	145000	61322800	2665	2665	2665	2665	0
343	20250305	144900	61322800	2665	2665	2665	2665	0
344	20250305	144800	61322800	2665	2665	2665	2665	6
345	20250305	144700	61306810	2665	2665	2665	2665	0
346	20250305	144600	61306810	2665	2665	2665	2665	0
347	20250305	144500	61306810	2665	2665	2665	2665	0
348	20250305	144400	61306810	2665	2665	2665	2665	0
349	20250305	144300	61306810	2665	2665	2665	2665	0
350	20250305	144200	61306810	2665	2665	2665	2665	0
351	20250305	144100	61306810	2665	2665	2665	2665	6
352	20250305	144000	61290820	2665	2665	2665	2665	0
353	20250305	143900	61290820	2665	2665	2665	2665	108
354	20250305	143800	61003000	2665	2665	2665	2665	0
355	20250305	143700	61003000	2665	2665	2665	2665	0
356	20250305	143600	61003000	2665	2665	2665	2665	6
357	20250305	143500	60987010	2665	2665	2665	2665	0
358	20250305	143400	60987010	2665	2665	2665	2665	0
359	20250305	143300	60987010	2665	2665	2665	2665	0
360	20250305	143200	60987010	2665	2665	2665	2665	0
361	20250305	143100	60987010	2665	2665	2665	2665	6
362	20250305	143000	60971020	2665	2665	2665	2665	0
363	20250305	142900	60971020	2665	2665	2665	2665	6
364	20250305	142800	60955030	2665	2665	2665	2665	2
365	20250305	142700	60949700	2665	2665	2665	2665	3
366	20250305	142600	60941705	2665	2665	2665	2665	0
367	20250305	142500	60941705	2665	2665	2665	2665	2
368	20250305	142400	60936375	2665	2665	2665	2665	5
369	20250305	142300	60923050	2665	2665	2665	2665	0
370	20250305	142200	60923050	2665	2665	2665	2665	0
371	20250305	142100	60923050	2665	2665	2665	2665	14
372	20250305	142000	60885740	2665	2665	2665	2665	0
373	20250305	141900	60885740	2665	2665	2665	2665	0
374	20250305	141800	60885740	2665	2665	2665	2665	2
375	20250305	141700	60880410	2665	2665	2665	2665	5
376	20250305	141600	60867085	2665	2665	2665	2665	0
377	20250305	141500	60867085	2665	2665	2665	2665	0
378	20250305	141400	60867085	2665	2665	2665	2665	0
379	20250305	141300	60867085	2665	2665	2665	2665	0
380	20250305	141200	60867085	2665	2665	2665	2665	0
381	20250305	141100	60867085	2665	2665	2665	2665	7
382	20250305	141000	60848430	2665	2665	2665	2665	0
383	20250305	140900	60848430	2665	2665	2665	2665	0
384	20250305	140800	60848430	2665	2665	2665	2665	27
385	20250305	140700	60776475	2665	2665	2665	2665	0
386	20250305	140600	60776475	2665	2665	2665	2665	7
387	20250305	140500	60757820	2655	2665	2665	2655	293
388	20250305	140400	59979715	2665	2665	2665	2665	0
389	20250305	140300	59979715	2665	2665	2665	2665	0
390	20250305	140200	59979715	2665	2665	2665	2665	0
391	20250305	140100	59979715	2665	2665	2665	2665	179
392	20250305	140000	59502680	2665	2665	2665	2665	5
393	20250305	135900	59489355	2665	2665	2665	2665	19
394	20250305	135800	59438720	2665	2665	2665	2665	6
395	20250305	135700	59422730	2665	2665	2665	2665	0
396	20250305	135600	59422730	2665	2665	2665	2665	0
397	20250305	135500	59422730	2665	2665	2665	2665	2
398	20250305	135400	59417400	2660	2660	2660	2660	0
399	20250305	135300	59417400	2660	2660	2660	2660	0
400	20250305	135200	59417400	2660	2660	2660	2660	0
401	20250305	135100	59417400	2660	2660	2660	2660	100
402	20250305	135000	59151400	2660	2660	2660	2660	100
403	20250305	134900	58885400	2660	2660	2660	2660	300
404	20250305	134800	58087400	2660	2655	2660	2655	62
405	20250305	134700	57922540	2660	2660	2660	2660	40
406	20250305	134600	57816140	2665	2665	2665	2665	6
407	20250305	134500	57800150	2665	2665	2665	2665	0
408	20250305	134400	57800150	2665	2665	2665	2665	0
409	20250305	134300	57800150	2665	2665	2665	2665	20
410	20250305	134200	57746850	2670	2670	2670	2670	0
411	20250305	134100	57746850	2670	2670	2670	2670	6
412	20250305	134000	57730830	2670	2670	2670	2670	0
413	20250305	133900	57730830	2670	2670	2670	2670	0
414	20250305	133800	57730830	2670	2670	2670	2670	0
415	20250305	133700	57730830	2670	2670	2670	2670	82
416	20250305	133600	57511890	2675	2675	2675	2675	0
417	20250305	133500	57511890	2675	2675	2675	2675	1
418	20250305	133400	57509215	2670	2670	2670	2670	0
419	20250305	133300	57509215	2670	2670	2670	2670	200
420	20250305	133200	56975215	2675	2670	2675	2670	229
421	20250305	133100	56363605	2670	2670	2670	2670	6
422	20250305	133000	56347585	2670	2670	2670	2670	1
423	20250305	132900	56344915	2670	2670	2670	2670	0
424	20250305	132800	56344915	2670	2670	2670	2670	0
425	20250305	132700	56344915	2670	2670	2670	2670	913
426	20250305	132600	53907205	2670	2670	2670	2670	0
427	20250305	132500	53907205	2670	2670	2670	2670	0
428	20250305	132400	53907205	2670	2670	2670	2670	87
429	20250305	132300	53674915	2675	2675	2675	2675	0
430	20250305	132200	53674915	2675	2675	2675	2675	17
431	20250305	132100	53629440	2675	2675	2675	2675	10
432	20250305	132000	53602690	2675	2675	2675	2675	10
433	20250305	131900	53575940	2675	2675	2675	2675	0
434	20250305	131800	53575940	2675	2675	2675	2675	0
435	20250305	131700	53575940	2675	2675	2675	2675	0
436	20250305	131600	53575940	2675	2675	2675	2675	8
437	20250305	131500	53554540	2675	2675	2675	2675	0
438	20250305	131400	53554540	2675	2675	2675	2675	0
439	20250305	131300	53554540	2675	2675	2675	2675	28
440	20250305	131200	53479640	2675	2675	2675	2675	93
441	20250305	131100	53230865	2670	2675	2675	2670	8
442	20250305	131000	53209470	2680	2680	2680	2680	0
443	20250305	130900	53209470	2680	2680	2680	2680	0
444	20250305	130800	53209470	2680	2680	2680	2680	0
445	20250305	130700	53209470	2680	2680	2680	2680	24
446	20250305	130600	53145150	2680	2660	2680	2660	1289
447	20250305	130500	49706670	2660	2660	2660	2660	0
448	20250305	130400	49706670	2660	2660	2660	2660	0
449	20250305	130300	49706670	2660	2660	2660	2660	0
450	20250305	130200	49706670	2660	2660	2660	2660	84
451	20250305	130100	49483230	2665	2665	2665	2665	0
452	20250305	130000	49483230	2665	2665	2665	2665	30
453	20250305	125900	49403280	2670	2670	2670	2670	0
454	20250305	125800	49403280	2670	2670	2670	2670	11
455	20250305	125700	49373910	2670	2670	2670	2670	0
456	20250305	125600	49373910	2670	2670	2670	2670	0
457	20250305	125500	49373910	2670	2670	2670	2670	1
458	20250305	125400	49371240	2660	2660	2660	2660	0
459	20250305	125300	49371240	2660	2660	2660	2660	0
460	20250305	125200	49371240	2660	2660	2660	2660	0
461	20250305	125100	49371240	2660	2660	2660	2660	0
462	20250305	125000	49371240	2660	2660	2660	2660	0
463	20250305	124900	49371240	2660	2660	2660	2660	110
464	20250305	124800	49078640	2670	2655	2670	2655	36
465	20250305	124700	48983045	2655	2655	2655	2655	0
466	20250305	124600	48983045	2655	2655	2655	2655	0
467	20250305	124500	48983045	2655	2655	2655	2655	0
468	20250305	124400	48983045	2655	2655	2655	2655	0
469	20250305	124300	48983045	2655	2655	2655	2655	0
470	20250305	124200	48983045	2655	2665	2670	2655	32
471	20250305	124100	48897670	2665	2665	2665	2665	0
472	20250305	124000	48897670	2665	2665	2665	2665	0
473	20250305	123900	48897670	2665	2665	2665	2665	0
474	20250305	123800	48897670	2665	2665	2665	2665	0
475	20250305	123700	48897670	2665	2665	2665	2665	10
476	20250305	123600	48871020	2670	2670	2670	2670	0
477	20250305	123500	48871020	2670	2670	2670	2670	0
478	20250305	123400	48871020	2670	2670	2670	2670	0
479	20250305	123300	48871020	2670	2670	2670	2670	0
480	20250305	123200	48871020	2670	2670	2670	2670	0
481	20250305	123100	48871020	2670	2670	2670	2670	0
482	20250305	123000	48871020	2670	2670	2670	2670	0
483	20250305	122900	48871020	2670	2670	2670	2670	0
484	20250305	122800	48871020	2670	2670	2670	2670	0
485	20250305	122700	48871020	2670	2670	2670	2670	0
486	20250305	122600	48871020	2670	2670	2670	2670	0
487	20250305	122500	48871020	2670	2670	2670	2670	0
488	20250305	122400	48871020	2670	2670	2670	2670	0
489	20250305	122300	48871020	2670	2670	2670	2670	1
490	20250305	122200	48868350	2655	2655	2655	2655	0
491	20250305	122100	48868350	2655	2655	2655	2655	0
492	20250305	122000	48868350	2655	2660	2660	2655	229
493	20250305	121900	48260330	2665	2665	2665	2665	1
494	20250305	121800	48257665	2665	2665	2665	2665	0
495	20250305	121700	48257665	2665	2665	2665	2665	0
496	20250305	121600	48257665	2665	2665	2665	2665	0
497	20250305	121500	48257665	2665	2665	2665	2665	16
498	20250305	121400	48215025	2665	2665	2665	2665	0
499	20250305	121300	48215025	2665	2665	2665	2665	0
500	20250305	121200	48215025	2665	2665	2665	2665	0
501	20250305	121100	48215025	2665	2665	2665	2665	0
502	20250305	121000	48215025	2665	2665	2665	2665	2
503	20250305	120900	48209695	2670	2670	2670	2670	0
504	20250305	120800	48209695	2670	2670	2670	2670	0
505	20250305	120700	48209695	2670	2670	2670	2670	0
506	20250305	120600	48209695	2670	2670	2670	2670	0
507	20250305	120500	48209695	2670	2670	2670	2670	0
508	20250305	120400	48209695	2670	2670	2670	2670	0
509	20250305	120300	48209695	2670	2670	2670	2670	0
510	20250305	120200	48209695	2670	2670	2670	2670	0
511	20250305	120100	48209695	2670	2670	2670	2670	0
512	20250305	120000	48209695	2670	2670	2670	2670	0
513	20250305	115900	48209695	2670	2670	2670	2670	0
514	20250305	115800	48209695	2670	2670	2670	2670	4
515	20250305	115700	48199015	2675	2675	2675	2675	0
516	20250305	115600	48199015	2675	2670	2675	2670	400
517	20250305	115500	47129355	2675	2675	2675	2675	0
518	20250305	115400	47129355	2675	2675	2675	2675	0
519	20250305	115300	47129355	2675	2675	2675	2675	0
520	20250305	115200	47129355	2675	2675	2675	2675	0
521	20250305	115100	47129355	2675	2675	2675	2675	0
522	20250305	115000	47129355	2675	2675	2675	2675	0
523	20250305	114900	47129355	2675	2675	2675	2675	1
524	20250305	114800	47126680	2680	2680	2680	2680	1
525	20250305	114700	47124000	2660	2660	2660	2660	1
526	20250305	114600	47121340	2680	2680	2680	2680	0
527	20250305	114500	47121340	2680	2680	2680	2680	2
528	20250305	114400	47115980	2680	2680	2680	2680	2
529	20250305	114300	47110620	2660	2660	2660	2660	0
530	20250305	114200	47110620	2660	2660	2660	2660	0
531	20250305	114100	47110620	2660	2660	2660	2660	0
532	20250305	114000	47110620	2660	2665	2665	2660	452
533	20250305	113900	45906045	2690	2690	2690	2690	0
534	20250305	113800	45906045	2690	2670	2690	2670	1248
535	20250305	113700	42549275	2665	2665	2665	2665	1
536	20250305	113600	42546610	2660	2660	2660	2660	0
537	20250305	113500	42546610	2660	2660	2660	2660	1
538	20250305	113400	42543950	2655	2650	2655	2650	730
539	20250305	113300	40609325	2650	2645	2650	2645	2063
540	20250305	113200	35152635	2645	2645	2645	2645	0
541	20250305	113100	35152635	2645	2645	2645	2645	0
542	20250305	113000	35152635	2645	2645	2645	2645	0
543	20250305	112900	35152635	2645	2645	2645	2645	0
544	20250305	112800	35152635	2645	2645	2645	2645	5
545	20250305	112700	35139410	2645	2645	2645	2645	0
546	20250305	112600	35139410	2645	2645	2645	2645	0
547	20250305	112500	35139410	2645	2645	2645	2645	0
548	20250305	112400	35139410	2645	2645	2645	2645	0
549	20250305	112300	35139410	2645	2645	2645	2645	0
550	20250305	112200	35139410	2645	2645	2645	2645	0
551	20250305	112100	35139410	2645	2645	2645	2645	0
552	20250305	112000	35139410	2645	2645	2645	2645	0
553	20250305	111900	35139410	2645	2645	2645	2645	0
554	20250305	111800	35139410	2645	2645	2645	2645	0
555	20250305	111700	35139410	2645	2645	2645	2645	0
556	20250305	111600	35139410	2645	2645	2645	2645	13
557	20250305	111500	35105025	2645	2645	2645	2645	25
558	20250305	111400	35038900	2645	2645	2645	2645	0
559	20250305	111300	35038900	2645	2645	2645	2645	5
560	20250305	111200	35025675	2645	2645	2645	2645	0
561	20250305	111100	35025675	2645	2645	2645	2645	0
562	20250305	111000	35025675	2645	2645	2645	2645	0
563	20250305	110900	35025675	2645	2645	2645	2645	0
564	20250305	110800	35025675	2645	2645	2645	2645	0
565	20250305	110700	35025675	2645	2645	2645	2645	0
566	20250305	110600	35025675	2645	2645	2645	2645	7
567	20250305	110500	35007160	2645	2645	2645	2645	0
568	20250305	110400	35007160	2645	2645	2645	2645	7
569	20250305	110300	34988645	2645	2645	2645	2645	19
570	20250305	110200	34938390	2645	2645	2645	2645	0
571	20250305	110100	34938390	2645	2645	2645	2645	0
572	20250305	110000	34938390	2645	2645	2645	2645	0
573	20250305	105900	34938390	2645	2645	2645	2645	0
574	20250305	105800	34938390	2645	2645	2645	2645	0
575	20250305	105700	34938390	2645	2645	2645	2645	6
576	20250305	105600	34922520	2650	2650	2650	2650	0
577	20250305	105500	34922520	2650	2650	2650	2650	0
578	20250305	105400	34922520	2650	2650	2650	2650	1
579	20250305	105300	34919870	2640	2640	2640	2640	0
580	20250305	105200	34919870	2640	2640	2640	2640	0
581	20250305	105100	34919870	2640	2640	2640	2640	0
582	20250305	105000	34919870	2640	2645	2645	2640	301
583	20250305	104900	34125225	2650	2650	2650	2650	0
584	20250305	104800	34125225	2650	2650	2650	2650	0
585	20250305	104700	34125225	2650	2630	2650	2630	1195
586	20250305	104600	30982140	2630	2630	2630	2630	1
587	20250305	104500	30979510	2630	2630	2630	2630	0
588	20250305	104400	30979510	2630	2630	2630	2630	0
589	20250305	104300	30979510	2630	2630	2630	2630	0
590	20250305	104200	30979510	2630	2630	2630	2630	0
591	20250305	104100	30979510	2630	2625	2630	2625	28
592	20250305	104000	30905970	2630	2630	2630	2630	0
593	20250305	103900	30905970	2630	2630	2630	2630	13
594	20250305	103800	30871780	2630	2630	2630	2630	1
595	20250305	103700	30869150	2630	2630	2630	2630	0
596	20250305	103600	30869150	2630	2630	2630	2630	0
597	20250305	103500	30869150	2630	2630	2630	2630	1
598	20250305	103400	30866520	2630	2630	2630	2630	2
599	20250305	103300	30861260	2630	2630	2630	2630	10
600	20250305	103200	30834960	2630	2630	2630	2630	10
601	20250305	103100	30808660	2630	2630	2630	2630	20
602	20250305	103000	30756060	2630	2630	2630	2630	0
603	20250305	102900	30756060	2630	2630	2630	2630	2
604	20250305	102800	30750800	2630	2630	2630	2630	7
605	20250305	102700	30732390	2630	2630	2630	2630	1
606	20250305	102600	30729760	2630	2630	2630	2630	3
607	20250305	102500	30721870	2630	2630	2630	2630	10
608	20250305	102400	30695570	2630	2630	2630	2630	5
609	20250305	102300	30682420	2630	2630	2630	2630	2
610	20250305	102200	30677160	2630	2630	2630	2630	0
611	20250305	102100	30677160	2630	2630	2630	2630	40
612	20250305	102000	30571960	2630	2630	2630	2630	0
613	20250305	101900	30571960	2630	2630	2630	2630	0
614	20250305	101800	30571960	2630	2630	2630	2630	12
615	20250305	101700	30540400	2630	2630	2630	2630	0
616	20250305	101600	30540400	2630	2630	2630	2630	0
617	20250305	101500	30540400	2630	2630	2630	2630	21
618	20250305	101400	30485170	2630	2630	2630	2630	15
619	20250305	101300	30445720	2630	2630	2630	2630	30
620	20250305	101200	30366820	2630	2630	2630	2630	20
621	20250305	101100	30314220	2630	2630	2630	2630	7
622	20250305	101000	30295810	2630	2630	2630	2630	14
623	20250305	100900	30258990	2630	2630	2630	2630	0
624	20250305	100800	30258990	2630	2630	2630	2630	0
625	20250305	100700	30258990	2630	2620	2630	2620	37
626	20250305	100600	30162040	2625	2625	2625	2625	1
627	20250305	100500	30159415	2620	2620	2620	2620	44
628	20250305	100400	30044135	2620	2620	2620	2620	0
629	20250305	100300	30044135	2620	2620	2620	2620	1
630	20250305	100200	30041515	2610	2610	2610	2610	18
631	20250305	100100	29994535	2625	2625	2625	2625	0
632	20250305	100000	29994535	2625	2625	2625	2625	0
633	20250305	095900	29994535	2625	2620	2625	2620	22
634	20250305	095800	29936840	2610	2610	2610	2610	54
635	20250305	095700	29795900	2610	2600	2610	2595	3379
636	20250305	095600	21027355	2600	2600	2600	2600	30
637	20250305	095500	20949355	2600	2605	2605	2600	34
638	20250305	095400	20860805	2610	2610	2610	2610	0
639	20250305	095300	20860805	2610	2610	2610	2610	11
640	20250305	095200	20832095	2610	2610	2610	2610	1
641	20250305	095100	20829485	2605	2605	2605	2605	0
642	20250305	095000	20829485	2605	2610	2610	2605	209
643	20250305	094900	20284940	2610	2605	2610	2605	16
644	20250305	094800	20243240	2610	2625	2625	2610	5168
645	20250305	094700	6733130	2615	2615	2615	2615	678
646	20250305	094600	4960160	2615	2615	2625	2615	57
647	20250305	094500	4810790	2615	2620	2620	2615	28
648	20250305	094400	4737495	2620	2620	2620	2620	12
649	20250305	094300	4706055	2620	2620	2620	2620	10
650	20250305	094200	4679855	2615	2615	2615	2615	0
651	20250305	094100	4679855	2615	2615	2615	2615	0
652	20250305	094000	4679855	2615	2615	2615	2615	0
653	20250305	093900	4679855	2615	2615	2615	2615	0
654	20250305	093800	4679855	2615	2615	2615	2615	0
655	20250305	093700	4679855	2615	2615	2615	2615	0
656	20250305	093600	4679855	2615	2615	2615	2615	480
657	20250305	093500	3424655	2635	2635	2635	2635	0
658	20250305	093400	3424655	2635	2635	2635	2635	0
659	20250305	093300	3424655	2635	2620	2635	2615	210
660	20250305	093200	2875455	2615	2615	2615	2615	0
661	20250305	093100	2875455	2615	2615	2615	2615	0
662	20250305	093000	2875455	2615	2625	2625	2615	299
663	20250305	092900	2092555	2630	2640	2640	2630	59
664	20250305	092800	1937060	2640	2640	2640	2640	0
665	20250305	092700	1937060	2640	2640	2640	2640	401
666	20250305	092600	878420	2645	2645	2645	2645	0
667	20250305	092500	878420	2645	2645	2645	2645	0
668	20250305	092400	878420	2645	2645	2645	2645	0
669	20250305	092300	878420	2645	2645	2645	2645	0
670	20250305	092200	878420	2645	2640	2645	2640	76
671	20250305	092100	677775	2640	2645	2645	2640	16
672	20250305	092000	635485	2645	2645	2645	2645	0
673	20250305	091900	635485	2645	2645	2645	2645	0
674	20250305	091800	635485	2645	2645	2645	2645	10
675	20250305	091700	609035	2645	2645	2645	2645	2
676	20250305	091600	603745	2650	2650	2650	2650	0
677	20250305	091500	603745	2650	2650	2650	2650	7
678	20250305	091400	585195	2645	2645	2645	2645	10
679	20250305	091300	558745	2645	2640	2645	2640	20
680	20250305	091200	505940	2640	2640	2640	2640	1
681	20250305	091100	503300	2640	2640	2640	2640	9
682	20250305	091000	479540	2640	2640	2640	2640	0
683	20250305	090900	479540	2640	2640	2640	2640	1
684	20250305	090800	476900	2640	2640	2640	2640	0
685	20250305	090700	476900	2640	2640	2640	2640	16
686	20250305	090600	434660	2640	2640	2640	2640	9
687	20250305	090500	410900	2640	2640	2640	2640	0
688	20250305	090400	410900	2640	2640	2640	2640	0
689	20250305	090300	410900	2640	2640	2640	2640	0
690	20250305	090200	410900	2640	2640	2640	2640	12
691	20250305	090100	379220	2640	2640	2640	2640	0
692	20250305	090000	379220	2640	2615	2640	2615	145