KissMeData/203450/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204500	64410470	2910	2910	2910	2910	86
3	20250305	204400	64410470	2910	2910	2910	2910	0
4	20250305	204300	64410470	2910	2910	2910	2910	0
5	20250305	204200	64410470	2910	2910	2910	2910	0
6	20250305	204100	64410470	2910	2910	2910	2910	0
7	20250305	204000	64410470	2910	2910	2910	2910	0
8	20250305	203900	64410470	2910	2910	2910	2910	0
9	20250305	203800	64410470	2910	2910	2910	2910	0
10	20250305	203700	64410470	2910	2910	2910	2910	0
11	20250305	203600	64410470	2910	2910	2910	2910	0
12	20250305	203500	64410470	2910	2910	2910	2910	0
13	20250305	203400	64410470	2910	2910	2910	2910	0
14	20250305	203300	64410470	2910	2910	2910	2910	0
15	20250305	203200	64410470	2910	2910	2910	2910	0
16	20250305	203100	64410470	2910	2910	2910	2910	0
17	20250305	203000	64410470	2910	2910	2910	2910	0
18	20250305	202900	64410470	2910	2910	2910	2910	0
19	20250305	202800	64410470	2910	2910	2910	2910	0
20	20250305	202700	64410470	2910	2910	2910	2910	0
21	20250305	202600	64410470	2910	2910	2910	2910	0
22	20250305	202500	64410470	2910	2910	2910	2910	0
23	20250305	202400	64410470	2910	2910	2910	2910	0
24	20250305	202300	64410470	2910	2910	2910	2910	0
25	20250305	202200	64410470	2910	2910	2910	2910	0
26	20250305	202100	64410470	2910	2910	2910	2910	0
27	20250305	202000	64410470	2910	2910	2910	2910	0
28	20250305	201900	64410470	2910	2910	2910	2910	0
29	20250305	201800	64410470	2910	2910	2910	2910	0
30	20250305	201700	64410470	2910	2910	2910	2910	0
31	20250305	201600	64410470	2910	2910	2910	2910	0
32	20250305	201500	64410470	2910	2910	2910	2910	86
33	20250305	201400	64410470	2910	2910	2910	2910	0
34	20250305	201300	64410470	2910	2910	2910	2910	0
35	20250305	201200	64410470	2910	2910	2910	2910	0
36	20250305	201100	64410470	2910	2910	2910	2910	0
37	20250305	201000	64410470	2910	2910	2910	2910	0
38	20250305	200900	64410470	2910	2910	2910	2910	0
39	20250305	200800	64410470	2910	2910	2910	2910	0
40	20250305	200700	64410470	2910	2910	2910	2910	0
41	20250305	200600	64410470	2910	2910	2910	2910	0
42	20250305	200500	64410470	2910	2910	2910	2910	0
43	20250305	200400	64410470	2910	2910	2910	2910	0
44	20250305	200300	64410470	2910	2910	2910	2910	0
45	20250305	200200	64410470	2910	2910	2910	2910	0
46	20250305	200100	64410470	2910	2910	2910	2910	0
47	20250305	200000	64410470	2910	2910	2910	2910	0
48	20250305	195900	64410470	2910	2910	2910	2910	0
49	20250305	195800	64410470	2910	2910	2910	2910	0
50	20250305	195700	64410470	2910	2910	2910	2910	0
51	20250305	195600	64410470	2910	2910	2910	2910	0
52	20250305	195500	64410470	2910	2910	2910	2910	0
53	20250305	195400	64410470	2910	2910	2910	2910	0
54	20250305	195300	64410470	2910	2910	2910	2910	0
55	20250305	195200	64410470	2910	2910	2910	2910	0
56	20250305	195100	64410470	2910	2910	2910	2910	0
57	20250305	195000	64410470	2910	2910	2910	2910	0
58	20250305	194900	64410470	2910	2910	2910	2910	0
59	20250305	194800	64410470	2910	2910	2910	2910	0
60	20250305	194700	64410470	2910	2910	2910	2910	0
61	20250305	194600	64410470	2910	2910	2910	2910	0
62	20250305	194500	64410470	2910	2910	2910	2910	86
63	20250305	194400	64410470	2910	2910	2910	2910	0
64	20250305	194300	64410470	2910	2910	2910	2910	0
65	20250305	194200	64410470	2910	2910	2910	2910	0
66	20250305	194100	64410470	2910	2910	2910	2910	0
67	20250305	194000	64410470	2910	2910	2910	2910	0
68	20250305	193900	64410470	2910	2910	2910	2910	0
69	20250305	193800	64410470	2910	2910	2910	2910	0
70	20250305	193700	64410470	2910	2910	2910	2910	0
71	20250305	193600	64410470	2910	2910	2910	2910	0
72	20250305	193500	64410470	2910	2910	2910	2910	0
73	20250305	193400	64410470	2910	2910	2910	2910	0
74	20250305	193300	64410470	2910	2910	2910	2910	0
75	20250305	193200	64410470	2910	2910	2910	2910	0
76	20250305	193100	64410470	2910	2910	2910	2910	0
77	20250305	193000	64410470	2910	2910	2910	2910	0
78	20250305	192900	64410470	2910	2910	2910	2910	0
79	20250305	192800	64410470	2910	2910	2910	2910	0
80	20250305	192700	64410470	2910	2910	2910	2910	0
81	20250305	192600	64410470	2910	2910	2910	2910	0
82	20250305	192500	64410470	2910	2910	2910	2910	0
83	20250305	192400	64410470	2910	2910	2910	2910	0
84	20250305	192300	64410470	2910	2910	2910	2910	0
85	20250305	192200	64410470	2910	2910	2910	2910	0
86	20250305	192100	64410470	2910	2910	2910	2910	0
87	20250305	192000	64410470	2910	2910	2910	2910	0
88	20250305	191900	64410470	2910	2910	2910	2910	0
89	20250305	191800	64410470	2910	2910	2910	2910	0
90	20250305	191700	64410470	2910	2910	2910	2910	0
91	20250305	191600	64410470	2910	2910	2910	2910	0
92	20250305	191500	64410470	2910	2910	2910	2910	86
93	20250305	191400	64410470	2910	2910	2910	2910	0
94	20250305	191300	64410470	2910	2910	2910	2910	0
95	20250305	191200	64410470	2910	2910	2910	2910	0
96	20250305	191100	64410470	2910	2910	2910	2910	0
97	20250305	191000	64410470	2910	2910	2910	2910	0
98	20250305	190900	64410470	2910	2910	2910	2910	0
99	20250305	190800	64410470	2910	2910	2910	2910	0
100	20250305	190700	64410470	2910	2910	2910	2910	0
101	20250305	190600	64410470	2910	2910	2910	2910	0
102	20250305	190500	64410470	2910	2910	2910	2910	0
103	20250305	190400	64410470	2910	2910	2910	2910	0
104	20250305	190300	64410470	2910	2910	2910	2910	0
105	20250305	190200	64410470	2910	2910	2910	2910	0
106	20250305	190100	64410470	2910	2910	2910	2910	0
107	20250305	190000	64410470	2910	2910	2910	2910	0
108	20250305	185900	64410470	2910	2910	2910	2910	0
109	20250305	185800	64410470	2910	2910	2910	2910	0
110	20250305	185700	64410470	2910	2910	2910	2910	0
111	20250305	185600	64410470	2910	2910	2910	2910	0
112	20250305	185500	64410470	2910	2910	2910	2910	0
113	20250305	185400	64410470	2910	2910	2910	2910	0
114	20250305	185300	64410470	2910	2910	2910	2910	0
115	20250305	185200	64410470	2910	2910	2910	2910	0
116	20250305	185100	64410470	2910	2910	2910	2910	0
117	20250305	185000	64410470	2910	2910	2910	2910	0
118	20250305	184900	64410470	2910	2910	2910	2910	0
119	20250305	184800	64410470	2910	2910	2910	2910	0
120	20250305	184700	64410470	2910	2910	2910	2910	0
121	20250305	184600	64410470	2910	2910	2910	2910	0
122	20250305	184500	64410470	2910	2910	2910	2910	86
123	20250305	184400	64410470	2910	2910	2910	2910	0
124	20250305	184300	64410470	2910	2910	2910	2910	0
125	20250305	184200	64410470	2910	2910	2910	2910	0
126	20250305	184100	64410470	2910	2910	2910	2910	0
127	20250305	184000	64410470	2910	2910	2910	2910	0
128	20250305	183900	64410470	2910	2910	2910	2910	0
129	20250305	183800	64410470	2910	2910	2910	2910	0
130	20250305	183700	64410470	2910	2910	2910	2910	0
131	20250305	183600	64410470	2910	2910	2910	2910	0
132	20250305	183500	64410470	2910	2910	2910	2910	0
133	20250305	183400	64410470	2910	2910	2910	2910	0
134	20250305	183300	64410470	2910	2910	2910	2910	0
135	20250305	183200	64410470	2910	2910	2910	2910	0
136	20250305	183100	64410470	2910	2910	2910	2910	0
137	20250305	183000	64410470	2910	2910	2910	2910	0
138	20250305	182900	64410470	2910	2910	2910	2910	0
139	20250305	182800	64410470	2910	2910	2910	2910	0
140	20250305	182700	64410470	2910	2910	2910	2910	0
141	20250305	182600	64410470	2910	2910	2910	2910	0
142	20250305	182500	64410470	2910	2910	2910	2910	0
143	20250305	182400	64410470	2910	2910	2910	2910	0
144	20250305	182300	64410470	2910	2910	2910	2910	0
145	20250305	182200	64410470	2910	2910	2910	2910	0
146	20250305	182100	64410470	2910	2910	2910	2910	0
147	20250305	182000	64410470	2910	2910	2910	2910	0
148	20250305	181900	64410470	2910	2910	2910	2910	0
149	20250305	181800	64410470	2910	2910	2910	2910	0
150	20250305	181700	64410470	2910	2910	2910	2910	0
151	20250305	181600	64410470	2910	2910	2910	2910	0
152	20250305	181500	64410470	2910	2910	2910	2910	86
153	20250305	181400	64410470	2910	2910	2910	2910	0
154	20250305	181300	64410470	2910	2910	2910	2910	0
155	20250305	181200	64410470	2910	2910	2910	2910	0
156	20250305	181100	64410470	2910	2910	2910	2910	0
157	20250305	181000	64410470	2910	2910	2910	2910	0
158	20250305	180900	64410470	2910	2910	2910	2910	0
159	20250305	180800	64410470	2910	2910	2910	2910	0
160	20250305	180700	64410470	2910	2910	2910	2910	0
161	20250305	180600	64410470	2910	2910	2910	2910	0
162	20250305	180500	64410470	2910	2910	2910	2910	0
163	20250305	180400	64410470	2910	2910	2910	2910	0
164	20250305	180300	64410470	2910	2910	2910	2910	0
165	20250305	180200	64410470	2910	2910	2910	2910	0
166	20250305	180100	64410470	2910	2910	2910	2910	0
167	20250305	180000	64410470	2910	2910	2910	2910	0
168	20250305	175900	64410470	2910	2910	2910	2910	0
169	20250305	175800	64410470	2910	2910	2910	2910	0
170	20250305	175700	64410470	2910	2910	2910	2910	0
171	20250305	175600	64410470	2910	2910	2910	2910	0
172	20250305	175500	64410470	2910	2910	2910	2910	0
173	20250305	175400	64410470	2910	2910	2910	2910	0
174	20250305	175300	64410470	2910	2910	2910	2910	0
175	20250305	175200	64410470	2910	2910	2910	2910	0
176	20250305	175100	64410470	2910	2910	2910	2910	0
177	20250305	175000	64410470	2910	2910	2910	2910	0
178	20250305	174900	64410470	2910	2910	2910	2910	0
179	20250305	174800	64410470	2910	2910	2910	2910	0
180	20250305	174700	64410470	2910	2910	2910	2910	0
181	20250305	174600	64410470	2910	2910	2910	2910	0
182	20250305	174500	64410470	2910	2910	2910	2910	86
183	20250305	174400	64410470	2910	2910	2910	2910	0
184	20250305	174300	64410470	2910	2910	2910	2910	0
185	20250305	174200	64410470	2910	2910	2910	2910	0
186	20250305	174100	64410470	2910	2910	2910	2910	0
187	20250305	174000	64410470	2910	2910	2910	2910	0
188	20250305	173900	64410470	2910	2910	2910	2910	0
189	20250305	173800	64410470	2910	2910	2910	2910	0
190	20250305	173700	64410470	2910	2910	2910	2910	0
191	20250305	173600	64410470	2910	2910	2910	2910	0
192	20250305	173500	64410470	2910	2910	2910	2910	0
193	20250305	173400	64410470	2910	2910	2910	2910	0
194	20250305	173300	64410470	2910	2910	2910	2910	0
195	20250305	173200	64410470	2910	2910	2910	2910	0
196	20250305	173100	64410470	2910	2910	2910	2910	0
197	20250305	173000	64410470	2910	2910	2910	2910	0
198	20250305	172900	64410470	2910	2910	2910	2910	0
199	20250305	172800	64410470	2910	2910	2910	2910	0
200	20250305	172700	64410470	2910	2910	2910	2910	0
201	20250305	172600	64410470	2910	2910	2910	2910	0
202	20250305	172500	64410470	2910	2910	2910	2910	0
203	20250305	172400	64410470	2910	2910	2910	2910	0
204	20250305	172300	64410470	2910	2910	2910	2910	0
205	20250305	172200	64410470	2910	2910	2910	2910	0
206	20250305	172100	64410470	2910	2910	2910	2910	0
207	20250305	172000	64410470	2910	2910	2910	2910	0
208	20250305	171900	64410470	2910	2910	2910	2910	0
209	20250305	171800	64410470	2910	2910	2910	2910	0
210	20250305	171700	64410470	2910	2910	2910	2910	0
211	20250305	171600	64410470	2910	2910	2910	2910	0
212	20250305	171500	64410470	2910	2910	2910	2910	86
213	20250305	171400	64410470	2910	2910	2910	2910	0
214	20250305	171300	64410470	2910	2910	2910	2910	0
215	20250305	171200	64410470	2910	2910	2910	2910	0
216	20250305	171100	64410470	2910	2910	2910	2910	0
217	20250305	171000	64410470	2910	2910	2910	2910	0
218	20250305	170900	64410470	2910	2910	2910	2910	0
219	20250305	170800	64410470	2910	2910	2910	2910	0
220	20250305	170700	64410470	2910	2910	2910	2910	0
221	20250305	170600	64410470	2910	2910	2910	2910	0
222	20250305	170500	64410470	2910	2910	2910	2910	0
223	20250305	170400	64410470	2910	2910	2910	2910	0
224	20250305	170300	64410470	2910	2910	2910	2910	0
225	20250305	170200	64410470	2910	2910	2910	2910	0
226	20250305	170100	64410470	2910	2910	2910	2910	0
227	20250305	170000	64410470	2910	2910	2910	2910	0
228	20250305	165900	64410470	2910	2910	2910	2910	0
229	20250305	165800	64410470	2910	2910	2910	2910	0
230	20250305	165700	64410470	2910	2910	2910	2910	0
231	20250305	165600	64410470	2910	2910	2910	2910	0
232	20250305	165500	64410470	2910	2910	2910	2910	0
233	20250305	165400	64410470	2910	2910	2910	2910	0
234	20250305	165300	64410470	2910	2910	2910	2910	0
235	20250305	165200	64410470	2910	2910	2910	2910	0
236	20250305	165100	64410470	2910	2910	2910	2910	0
237	20250305	165000	64410470	2910	2910	2910	2910	0
238	20250305	164900	64410470	2910	2910	2910	2910	0
239	20250305	164800	64410470	2910	2910	2910	2910	0
240	20250305	164700	64410470	2910	2910	2910	2910	0
241	20250305	164600	64410470	2910	2910	2910	2910	0
242	20250305	164500	64410470	2910	2910	2910	2910	86
243	20250305	164400	64410470	2910	2910	2910	2910	0
244	20250305	164300	64410470	2910	2910	2910	2910	0
245	20250305	164200	64410470	2910	2910	2910	2910	0
246	20250305	164100	64410470	2910	2910	2910	2910	0
247	20250305	164000	64410470	2910	2910	2910	2910	0
248	20250305	163900	64410470	2910	2910	2910	2910	0
249	20250305	163800	64410470	2910	2910	2910	2910	0
250	20250305	163700	64410470	2910	2910	2910	2910	0
251	20250305	163600	64410470	2910	2910	2910	2910	0
252	20250305	163500	64410470	2910	2910	2910	2910	0
253	20250305	163400	64410470	2910	2910	2910	2910	0
254	20250305	163300	64410470	2910	2910	2910	2910	0
255	20250305	163200	64410470	2910	2910	2910	2910	0
256	20250305	163100	64410470	2910	2910	2910	2910	0
257	20250305	163000	64410470	2910	2910	2910	2910	0
258	20250305	162900	64410470	2910	2910	2910	2910	0
259	20250305	162800	64410470	2910	2910	2910	2910	0
260	20250305	162700	64410470	2910	2910	2910	2910	0
261	20250305	162600	64410470	2910	2910	2910	2910	0
262	20250305	162500	64410470	2910	2910	2910	2910	0
263	20250305	162400	64410470	2910	2910	2910	2910	0
264	20250305	162300	64410470	2910	2910	2910	2910	0
265	20250305	162200	64410470	2910	2910	2910	2910	0
266	20250305	162100	64410470	2910	2910	2910	2910	0
267	20250305	162000	64410470	2910	2910	2910	2910	0
268	20250305	161900	64410470	2910	2910	2910	2910	0
269	20250305	161800	64410470	2910	2910	2910	2910	0
270	20250305	161700	64410470	2910	2910	2910	2910	0
271	20250305	161600	64410470	2910	2910	2910	2910	0
272	20250305	161500	64410470	2910	2910	2910	2910	86
273	20250305	161400	64410470	2910	2910	2910	2910	0
274	20250305	161300	64410470	2910	2910	2910	2910	0
275	20250305	161200	64410470	2910	2910	2910	2910	0
276	20250305	161100	64410470	2910	2910	2910	2910	0
277	20250305	161000	64410470	2910	2910	2910	2910	0
278	20250305	160900	64410470	2910	2910	2910	2910	0
279	20250305	160800	64410470	2910	2910	2910	2910	0
280	20250305	160700	64410470	2910	2910	2910	2910	0
281	20250305	160600	64410470	2910	2910	2910	2910	0
282	20250305	160500	64410470	2910	2910	2910	2910	0
283	20250305	160400	64410470	2910	2910	2910	2910	0
284	20250305	160300	64410470	2910	2910	2910	2910	0
285	20250305	160200	64410470	2910	2910	2910	2910	0
286	20250305	160100	64410470	2910	2910	2910	2910	0
287	20250305	160000	64410470	2910	2910	2910	2910	0
288	20250305	155900	64410470	2910	2910	2910	2910	0
289	20250305	155800	64410470	2910	2910	2910	2910	0
290	20250305	155700	64410470	2910	2910	2910	2910	0
291	20250305	155600	64410470	2910	2910	2910	2910	0
292	20250305	155500	64410470	2910	2910	2910	2910	0
293	20250305	155400	64410470	2910	2910	2910	2910	0
294	20250305	155300	64410470	2910	2910	2910	2910	0
295	20250305	155200	64410470	2910	2910	2910	2910	0
296	20250305	155100	64410470	2910	2910	2910	2910	0
297	20250305	155000	64410470	2910	2910	2910	2910	0
298	20250305	154900	64410470	2910	2910	2910	2910	0
299	20250305	154800	64410470	2910	2910	2910	2910	0
300	20250305	154700	64410470	2910	2910	2910	2910	0
301	20250305	154600	64410470	2910	2910	2910	2910	0
302	20250305	154500	64410470	2910	2910	2910	2910	86
303	20250305	154400	64410470	2910	2910	2910	2910	0
304	20250305	154300	64410470	2910	2910	2910	2910	0
305	20250305	154200	64410470	2910	2910	2910	2910	0
306	20250305	154100	64410470	2910	2910	2910	2910	0
307	20250305	154000	64410470	2910	2910	2910	2910	0
308	20250305	153900	64410470	2910	2910	2910	2910	0
309	20250305	153800	64410470	2910	2910	2910	2910	0
310	20250305	153700	64410470	2910	2910	2910	2910	0
311	20250305	153600	64410470	2910	2910	2910	2910	0
312	20250305	153500	64410470	2910	2910	2910	2910	0
313	20250305	153400	64410470	2910	2910	2910	2910	0
314	20250305	153300	64410470	2910	2910	2910	2910	0
315	20250305	153200	64410470	2910	2910	2910	2910	0
316	20250305	153100	64410470	2910	2910	2910	2910	0
317	20250305	153000	64410470	2910	2910	2910	2910	86
318	20250305	152900	64160210	2910	2910	2910	2910	0
319	20250305	152800	64160210	2910	2910	2910	2910	0
320	20250305	152700	64160210	2910	2910	2910	2910	0
321	20250305	152600	64160210	2910	2910	2910	2910	0
322	20250305	152500	64160210	2910	2910	2910	2910	0
323	20250305	152400	64160210	2910	2910	2910	2910	0
324	20250305	152300	64160210	2910	2910	2910	2910	0
325	20250305	152200	64160210	2910	2910	2910	2910	0
326	20250305	152100	64160210	2910	2910	2910	2910	0
327	20250305	152000	64160210	2910	2910	2910	2910	0
328	20250305	151900	64160210	2910	2865	2915	2845	1005
329	20250305	151800	61268295	2845	2870	2870	2845	102
330	20250305	151700	60975580	2870	2845	2870	2845	701
331	20250305	151600	58966240	2865	2845	2865	2845	3
332	20250305	151500	58957670	2870	2845	2870	2845	504
333	20250305	151400	57512610	2860	2860	2865	2845	13
334	20250305	151300	57475395	2845	2845	2845	2845	0
335	20250305	151200	57475395	2845	2865	2865	2845	11
336	20250305	151100	57443900	2860	2845	2865	2845	13
337	20250305	151000	57406705	2860	2845	2860	2845	2
338	20250305	150900	57401000	2860	2860	2860	2860	101
339	20250305	150800	57112140	2845	2860	2865	2845	6
340	20250305	150700	57095005	2870	2870	2870	2870	600
341	20250305	150600	55373005	2870	2870	2870	2870	0
342	20250305	150500	55373005	2870	2840	2870	2840	26
343	20250305	150400	55298440	2865	2840	2865	2840	1004
344	20250305	150300	52422030	2865	2865	2865	2865	1
345	20250305	150200	52419165	2840	2840	2840	2840	0
346	20250305	150100	52419165	2840	2865	2865	2840	3
347	20250305	150000	52410595	2840	2840	2865	2840	168
348	20250305	145900	51932930	2840	2865	2865	2840	213
349	20250305	145800	51326955	2845	2845	2860	2845	19
350	20250305	145700	51272730	2860	2860	2860	2860	1
351	20250305	145600	51269870	2865	2865	2865	2865	0
352	20250305	145500	51269870	2865	2865	2865	2865	0
353	20250305	145400	51269870	2865	2865	2865	2865	0
354	20250305	145300	51269870	2865	2865	2865	2865	0
355	20250305	145200	51269870	2865	2865	2865	2865	0
356	20250305	145100	51269870	2865	2865	2865	2865	0
357	20250305	145000	51269870	2865	2865	2865	2865	8
358	20250305	144900	51246950	2870	2870	2870	2870	0
359	20250305	144800	51246950	2870	2870	2870	2870	0
360	20250305	144700	51246950	2870	2870	2870	2870	0
361	20250305	144600	51246950	2870	2870	2870	2870	0
362	20250305	144500	51246950	2870	2870	2870	2870	0
363	20250305	144400	51246950	2870	2870	2870	2870	0
364	20250305	144300	51246950	2870	2870	2870	2870	0
365	20250305	144200	51246950	2870	2870	2870	2870	0
366	20250305	144100	51246950	2870	2870	2870	2870	0
367	20250305	144000	51246950	2870	2870	2870	2870	1
368	20250305	143900	51244080	2865	2865	2865	2865	7
369	20250305	143800	51224025	2870	2870	2870	2870	1
370	20250305	143700	51221155	2870	2870	2870	2870	0
371	20250305	143600	51221155	2870	2870	2870	2870	0
372	20250305	143500	51221155	2870	2870	2870	2870	0
373	20250305	143400	51221155	2870	2870	2870	2870	0
374	20250305	143300	51221155	2870	2870	2870	2870	3
375	20250305	143200	51212545	2870	2870	2870	2870	1
376	20250305	143100	51209675	2840	2845	2845	2840	29
377	20250305	143000	51127215	2865	2865	2865	2865	9
378	20250305	142900	51101430	2870	2870	2870	2870	0
379	20250305	142800	51101430	2870	2870	2870	2870	0
380	20250305	142700	51101430	2870	2870	2870	2870	1
381	20250305	142600	51098560	2845	2845	2845	2845	0
382	20250305	142500	51098560	2845	2845	2845	2845	0
383	20250305	142400	51098560	2845	2845	2845	2845	0
384	20250305	142300	51098560	2845	2845	2845	2845	1
385	20250305	142200	51095715	2875	2865	2875	2865	13
386	20250305	142100	51058400	2875	2875	2875	2875	0
387	20250305	142000	51058400	2875	2870	2875	2835	43
388	20250305	141900	50935890	2870	2870	2870	2870	6
389	20250305	141800	50918670	2870	2870	2870	2870	1
390	20250305	141700	50915800	2875	2850	2875	2850	2
391	20250305	141600	50910075	2875	2875	2875	2875	1
392	20250305	141500	50907200	2875	2875	2875	2875	1
393	20250305	141400	50904325	2850	2850	2850	2850	1
394	20250305	141300	50901475	2880	2880	2880	2880	0
395	20250305	141200	50901475	2880	2880	2880	2880	0
396	20250305	141100	50901475	2880	2880	2880	2880	0
397	20250305	141000	50901475	2880	2880	2880	2880	15
398	20250305	140900	50858275	2855	2885	2885	2855	31
399	20250305	140800	50769170	2885	2880	2885	2880	51
400	20250305	140700	50622040	2885	2880	2885	2880	10
401	20250305	140600	50593195	2890	2890	2890	2890	0
402	20250305	140500	50593195	2890	2890	2890	2890	0
403	20250305	140400	50593195	2890	2890	2890	2890	0
404	20250305	140300	50593195	2890	2890	2890	2890	0
405	20250305	140200	50593195	2890	2890	2890	2890	0
406	20250305	140100	50593195	2890	2890	2890	2890	5
407	20250305	140000	50578745	2855	2855	2855	2855	1
408	20250305	135900	50575890	2890	2885	2890	2885	66
409	20250305	135800	50385465	2885	2885	2885	2885	16
410	20250305	135700	50339305	2890	2890	2890	2890	1
411	20250305	135600	50336415	2895	2895	2895	2895	0
412	20250305	135500	50336415	2895	2895	2895	2895	0
413	20250305	135400	50336415	2895	2895	2895	2895	0
414	20250305	135300	50336415	2895	2895	2895	2895	0
415	20250305	135200	50336415	2895	2895	2895	2895	31
416	20250305	135100	50246670	2895	2885	2895	2885	23
417	20250305	135000	50180210	2860	2890	2900	2860	161
418	20250305	134900	49714845	2890	2855	2890	2855	1550
419	20250305	134800	45281685	2855	2850	2855	2840	28
420	20250305	134700	45201845	2855	2855	2855	2855	25
421	20250305	134600	45130470	2850	2850	2850	2850	0
422	20250305	134500	45130470	2850	2850	2850	2850	0
423	20250305	134400	45130470	2850	2850	2850	2850	1
424	20250305	134300	45127620	2855	2855	2855	2855	0
425	20250305	134200	45127620	2855	2855	2855	2855	0
426	20250305	134100	45127620	2855	2855	2855	2855	0
427	20250305	134000	45127620	2855	2855	2855	2850	4
428	20250305	133900	45116205	2855	2855	2855	2855	78
429	20250305	133800	44893515	2855	2855	2855	2855	0
430	20250305	133700	44893515	2855	2855	2855	2855	0
431	20250305	133600	44893515	2855	2855	2855	2840	208
432	20250305	133500	44299795	2850	2850	2850	2850	1
433	20250305	133400	44296945	2855	2855	2855	2855	0
434	20250305	133300	44296945	2855	2855	2855	2855	100
435	20250305	133200	44011445	2855	2855	2855	2855	0
436	20250305	133100	44011445	2855	2855	2855	2855	0
437	20250305	133000	44011445	2855	2855	2855	2855	0
438	20250305	132900	44011445	2855	2855	2855	2855	74
439	20250305	132800	43800175	2855	2855	2855	2850	30
440	20250305	132700	43714530	2855	2855	2855	2855	1
441	20250305	132600	43711675	2855	2855	2855	2855	0
442	20250305	132500	43711675	2855	2855	2855	2855	0
443	20250305	132400	43711675	2855	2855	2855	2855	0
444	20250305	132300	43711675	2855	2855	2855	2855	0
445	20250305	132200	43711675	2855	2855	2855	2855	0
446	20250305	132100	43711675	2855	2855	2855	2855	0
447	20250305	132000	43711675	2855	2855	2855	2855	0
448	20250305	131900	43711675	2855	2855	2855	2855	63
449	20250305	131800	43531810	2855	2855	2855	2855	8
450	20250305	131700	43508970	2855	2855	2855	2855	0
451	20250305	131600	43508970	2855	2855	2855	2855	22
452	20250305	131500	43446160	2850	2855	2855	2850	3
453	20250305	131400	43437600	2855	2855	2855	2855	0
454	20250305	131300	43437600	2855	2855	2855	2855	1
455	20250305	131200	43434745	2855	2855	2855	2855	0
456	20250305	131100	43434745	2855	2855	2855	2855	0
457	20250305	131000	43434745	2855	2855	2855	2855	0
458	20250305	130900	43434745	2855	2855	2855	2855	70
459	20250305	130800	43234895	2855	2850	2855	2850	2
460	20250305	130700	43229190	2855	2855	2855	2855	9
461	20250305	130600	43203495	2855	2855	2855	2855	2
462	20250305	130500	43197785	2850	2850	2850	2850	0
463	20250305	130400	43197785	2850	2850	2850	2850	0
464	20250305	130300	43197785	2850	2850	2850	2850	0
465	20250305	130200	43197785	2850	2850	2850	2850	0
466	20250305	130100	43197785	2850	2850	2850	2850	0
467	20250305	130000	43197785	2850	2850	2850	2850	166
468	20250305	125900	42724685	2850	2850	2850	2850	0
469	20250305	125800	42724685	2850	2850	2850	2850	0
470	20250305	125700	42724685	2850	2850	2850	2850	0
471	20250305	125600	42724685	2850	2850	2850	2850	1
472	20250305	125500	42721835	2855	2855	2855	2855	0
473	20250305	125400	42721835	2855	2855	2855	2855	8
474	20250305	125300	42698995	2850	2850	2850	2850	1
475	20250305	125200	42696145	2855	2855	2855	2855	1
476	20250305	125100	42693290	2855	2855	2855	2855	0
477	20250305	125000	42693290	2855	2855	2855	2855	0
478	20250305	124900	42693290	2855	2855	2855	2855	70
479	20250305	124800	42493440	2855	2855	2855	2855	10
480	20250305	124700	42464890	2855	2855	2855	2855	1
481	20250305	124600	42462035	2855	2855	2855	2855	3
482	20250305	124500	42453470	2855	2855	2855	2855	0
483	20250305	124400	42453470	2855	2855	2855	2855	4
484	20250305	124300	42442050	2855	2855	2855	2855	10
485	20250305	124200	42413500	2855	2855	2855	2855	0
486	20250305	124100	42413500	2855	2855	2855	2855	0
487	20250305	124000	42413500	2855	2855	2855	2855	0
488	20250305	123900	42413500	2855	2855	2855	2855	63
489	20250305	123800	42233635	2855	2855	2855	2855	10
490	20250305	123700	42205085	2850	2850	2850	2850	0
491	20250305	123600	42205085	2850	2850	2850	2850	1
492	20250305	123500	42202235	2855	2855	2855	2855	0
493	20250305	123400	42202235	2855	2855	2855	2855	0
494	20250305	123300	42202235	2855	2855	2855	2855	0
495	20250305	123200	42202235	2855	2855	2855	2855	0
496	20250305	123100	42202235	2855	2855	2855	2855	0
497	20250305	123000	42202235	2855	2855	2855	2855	0
498	20250305	122900	42202235	2855	2855	2855	2855	2
499	20250305	122800	42196525	2850	2850	2850	2850	1
500	20250305	122700	42193675	2855	2835	2855	2835	2
501	20250305	122600	42187985	2855	2855	2855	2855	0
502	20250305	122500	42187985	2855	2855	2855	2855	2
503	20250305	122400	42182275	2835	2835	2835	2835	1
504	20250305	122300	42179440	2855	2855	2855	2855	0
505	20250305	122200	42179440	2855	2855	2855	2855	7
506	20250305	122100	42159455	2860	2860	2860	2860	256
507	20250305	122000	41427295	2860	2860	2860	2860	18
508	20250305	121900	41375815	2855	2860	2860	2855	145
509	20250305	121800	40961120	2860	2860	2860	2860	0
510	20250305	121700	40961120	2860	2860	2860	2860	1
511	20250305	121600	40958260	2840	2840	2840	2840	0
512	20250305	121500	40958260	2840	2840	2840	2840	1
513	20250305	121400	40955420	2865	2865	2865	2865	0
514	20250305	121300	40955420	2865	2860	2865	2860	12
515	20250305	121200	40921095	2840	2840	2840	2840	1
516	20250305	121100	40918255	2865	2865	2865	2865	0
517	20250305	121000	40918255	2865	2840	2865	2840	3
518	20250305	120900	40909685	2865	2865	2865	2865	1
519	20250305	120800	40906820	2840	2845	2850	2840	401
520	20250305	120700	39767705	2875	2840	2875	2835	75
521	20250305	120600	39552825	2865	2840	2865	2840	20
522	20250305	120500	39495550	2870	2840	2870	2840	6
523	20250305	120400	39478365	2870	2870	2870	2870	0
524	20250305	120300	39478365	2870	2870	2870	2870	0
525	20250305	120200	39478365	2870	2865	2870	2865	6
526	20250305	120100	39461150	2870	2870	2870	2870	0
527	20250305	120000	39461150	2870	2845	2870	2845	6
528	20250305	115900	39443960	2870	2870	2870	2870	64
529	20250305	115800	39260280	2845	2875	2875	2845	11
530	20250305	115700	39228725	2870	2845	2870	2845	2
531	20250305	115600	39223010	2875	2875	2875	2875	8
532	20250305	115500	39200010	2870	2865	2870	2865	2
533	20250305	115400	39194275	2845	2845	2845	2845	1
534	20250305	115300	39191430	2880	2880	2880	2880	0
535	20250305	115200	39191430	2880	2880	2880	2880	0
536	20250305	115100	39191430	2880	2875	2880	2875	90
537	20250305	115000	38932665	2875	2875	2875	2875	347
538	20250305	114900	37935040	2875	2860	2875	2860	117
539	20250305	114800	37600045	2860	2860	2860	2860	8
540	20250305	114700	37577165	2865	2845	2865	2830	31
541	20250305	114600	37489125	2875	2875	2875	2875	0
542	20250305	114500	37489125	2875	2875	2875	2875	0
543	20250305	114400	37489125	2875	2870	2875	2870	25
544	20250305	114300	37417290	2850	2850	2850	2850	950
545	20250305	114200	34709790	2850	2850	2850	2850	2157
546	20250305	114100	28562340	2850	2845	2850	2845	100
547	20250305	114000	28277735	2845	2845	2845	2845	0
548	20250305	113900	28277735	2845	2845	2845	2845	75
549	20250305	113800	28064360	2845	2845	2845	2845	0
550	20250305	113700	28064360	2845	2845	2845	2845	0
551	20250305	113600	28064360	2845	2845	2845	2845	0
552	20250305	113500	28064360	2845	2845	2845	2845	0
553	20250305	113400	28064360	2845	2845	2845	2845	0
554	20250305	113300	28064360	2845	2845	2845	2845	1
555	20250305	113200	28061515	2840	2840	2840	2840	7
556	20250305	113100	28041635	2845	2845	2845	2845	0
557	20250305	113000	28041635	2845	2845	2845	2845	100
558	20250305	112900	27757135	2845	2845	2845	2845	99
559	20250305	112800	27475480	2845	2845	2845	2845	1
560	20250305	112700	27472635	2845	2845	2845	2845	1
561	20250305	112600	27469790	2825	2825	2825	2825	0
562	20250305	112500	27469790	2825	2825	2825	2825	3
563	20250305	112400	27461315	2845	2845	2845	2825	4
564	20250305	112300	27449975	2825	2825	2825	2825	0
565	20250305	112200	27449975	2825	2845	2845	2825	2
566	20250305	112100	27444305	2825	2825	2825	2825	0
567	20250305	112000	27444305	2825	2825	2825	2825	0
568	20250305	111900	27444305	2825	2845	2845	2825	74
569	20250305	111800	27234145	2825	2825	2845	2825	13
570	20250305	111700	27197250	2845	2825	2845	2825	2
571	20250305	111600	27191580	2845	2845	2845	2845	0
572	20250305	111500	27191580	2845	2845	2845	2845	0
573	20250305	111400	27191580	2845	2845	2845	2845	25
574	20250305	111300	27120455	2845	2845	2845	2845	0
575	20250305	111200	27120455	2845	2845	2845	2825	9
576	20250305	111100	27094870	2825	2845	2845	2825	2
577	20250305	111000	27089200	2825	2845	2845	2825	26
578	20250305	110900	27015250	2825	2825	2845	2825	39
579	20250305	110800	26904715	2820	2825	2845	2820	1005
580	20250305	110700	24065540	2820	2830	2850	2820	1002
581	20250305	110600	21239410	2850	2850	2850	2830	4
582	20250305	110500	21228030	2830	2830	2830	2830	0
583	20250305	110400	21228030	2830	2830	2830	2830	0
584	20250305	110300	21228030	2830	2830	2830	2830	1
585	20250305	110200	21225200	2850	2830	2850	2830	21
586	20250305	110100	21165390	2850	2830	2850	2830	19
587	20250305	110000	21111260	2850	2840	2850	2830	9
588	20250305	105900	21085660	2845	2850	2850	2845	72
589	20250305	105800	20880465	2845	2850	2850	2845	20
590	20250305	105700	20823560	2845	2845	2845	2845	0
591	20250305	105600	20823560	2845	2845	2845	2845	0
592	20250305	105500	20823560	2845	2845	2845	2845	0
593	20250305	105400	20823560	2845	2845	2845	2845	2
594	20250305	105300	20817870	2850	2850	2850	2850	0
595	20250305	105200	20817870	2850	2850	2850	2845	3
596	20250305	105100	20809325	2845	2845	2845	2845	1
597	20250305	105000	20806480	2850	2850	2850	2850	1
598	20250305	104900	20803630	2845	2850	2850	2845	66
599	20250305	104800	20615795	2850	2840	2850	2840	19
600	20250305	104700	20561655	2850	2850	2850	2850	4
601	20250305	104600	20550255	2845	2870	2870	2845	1827
602	20250305	104500	15330370	2870	2870	2870	2870	0
603	20250305	104400	15330370	2870	2870	2870	2870	0
604	20250305	104300	15330370	2870	2870	2870	2870	1
605	20250305	104200	15327500	2885	2885	2885	2885	1
606	20250305	104100	15324615	2865	2865	2865	2865	0
607	20250305	104000	15324615	2865	2865	2865	2865	0
608	20250305	103900	15324615	2865	2865	2865	2865	0
609	20250305	103800	15324615	2865	2865	2865	2865	0
610	20250305	103700	15324615	2865	2865	2865	2865	0
611	20250305	103600	15324615	2865	2885	2885	2865	2
612	20250305	103500	15318865	2865	2865	2865	2865	0
613	20250305	103400	15318865	2865	2865	2865	2865	1
614	20250305	103300	15316000	2885	2885	2885	2885	0
615	20250305	103200	15316000	2885	2865	2885	2865	2
616	20250305	103100	15310250	2885	2885	2885	2885	1
617	20250305	103000	15307365	2860	2860	2860	2860	0
618	20250305	102900	15307365	2860	2860	2860	2860	0
619	20250305	102800	15307365	2860	2860	2860	2860	0
620	20250305	102700	15307365	2860	2860	2860	2860	0
621	20250305	102600	15307365	2860	2860	2885	2860	79
622	20250305	102500	15081350	2885	2860	2885	2860	2
623	20250305	102400	15075605	2885	2885	2885	2885	1
624	20250305	102300	15072720	2865	2870	2870	2865	1080
625	20250305	102200	11973210	2870	2870	2870	2870	0
626	20250305	102100	11973210	2870	2870	2870	2870	1
627	20250305	102000	11970340	2885	2885	2885	2885	1
628	20250305	101900	11967455	2865	2865	2865	2865	0
629	20250305	101800	11967455	2865	2865	2865	2865	0
630	20250305	101700	11967455	2865	2865	2865	2865	1
631	20250305	101600	11964590	2885	2885	2885	2885	2
632	20250305	101500	11958820	2885	2885	2885	2885	3
633	20250305	101400	11950165	2865	2865	2865	2865	1
634	20250305	101300	11947300	2885	2885	2885	2885	3
635	20250305	101200	11938645	2885	2885	2885	2885	0
636	20250305	101100	11938645	2885	2885	2885	2885	2
637	20250305	101000	11932875	2865	2865	2865	2865	1
638	20250305	100900	11930010	2885	2880	2885	2865	86
639	20250305	100800	11682330	2885	2885	2885	2885	0
640	20250305	100700	11682330	2885	2885	2885	2885	1
641	20250305	100600	11679445	2865	2865	2865	2865	1
642	20250305	100500	11676580	2885	2865	2885	2865	2
643	20250305	100400	11670830	2885	2885	2885	2885	8
644	20250305	100300	11647750	2865	2865	2865	2865	0
645	20250305	100200	11647750	2865	2885	2885	2865	3
646	20250305	100100	11639115	2865	2865	2865	2865	0
647	20250305	100000	11639115	2865	2865	2865	2865	1
648	20250305	095900	11636250	2880	2880	2885	2880	74
649	20250305	095800	11423120	2865	2865	2865	2865	0
650	20250305	095700	11423120	2865	2865	2865	2865	0
651	20250305	095600	11423120	2865	2865	2865	2865	0
652	20250305	095500	11423120	2865	2865	2865	2865	4
653	20250305	095400	11411660	2870	2880	2885	2870	23
654	20250305	095300	11345330	2880	2880	2880	2880	0
655	20250305	095200	11345330	2880	2865	2880	2865	4
656	20250305	095100	11333855	2885	2865	2885	2865	8
657	20250305	095000	11310850	2885	2870	2885	2865	6
658	20250305	094900	11293605	2885	2880	2885	2880	74
659	20250305	094800	11080430	2885	2870	2890	2865	1014
660	20250305	094700	8174635	2890	2885	2890	2870	22
661	20250305	094600	8111110	2890	2890	2890	2890	0
662	20250305	094500	8111110	2890	2885	2890	2885	10
663	20250305	094400	8082255	2890	2890	2890	2890	10
664	20250305	094300	8053355	2890	2890	2890	2890	1
665	20250305	094200	8050465	2890	2890	2890	2890	0
666	20250305	094100	8050465	2890	2890	2890	2885	21
667	20250305	094000	7989785	2885	2885	2890	2885	32
668	20250305	093900	7897375	2890	2885	2890	2885	65
669	20250305	093800	7709745	2885	2880	2885	2880	43
670	20250305	093700	7585900	2885	2885	2885	2885	0
671	20250305	093600	7585900	2885	2885	2885	2885	0
672	20250305	093500	7585900	2885	2885	2885	2885	0
673	20250305	093400	7585900	2885	2885	2885	2885	0
674	20250305	093300	7585900	2885	2885	2885	2885	3
675	20250305	093200	7577245	2885	2885	2885	2885	0
676	20250305	093100	7577245	2885	2885	2885	2880	32
677	20250305	093000	7484975	2885	2885	2885	2885	4
678	20250305	092900	7473435	2880	2880	2880	2880	17
679	20250305	092800	7424475	2885	2885	2885	2885	0
680	20250305	092700	7424475	2885	2865	2885	2865	4
681	20250305	092600	7412995	2885	2885	2885	2885	0
682	20250305	092500	7412995	2885	2880	2885	2865	21
683	20250305	092400	7352455	2885	2885	2885	2885	1
684	20250305	092300	7349570	2885	2885	2885	2885	0
685	20250305	092200	7349570	2885	2885	2885	2885	0
686	20250305	092100	7349570	2885	2885	2885	2885	0
687	20250305	092000	7349570	2885	2890	2890	2885	134
688	20250305	091900	6962905	2890	2885	2890	2885	22
689	20250305	091800	6899430	2885	2885	2885	2885	0
690	20250305	091700	6899430	2885	2885	2885	2885	1
691	20250305	091600	6896545	2860	2885	2885	2860	1401
692	20250305	091500	2889660	2860	2885	2890	2860	7
693	20250305	091400	2869535	2860	2885	2890	2860	43
694	20250305	091300	2745505	2885	2860	2885	2860	32
695	20250305	091200	2653960	2890	2890	2890	2890	0
696	20250305	091100	2653960	2890	2895	2895	2890	19
697	20250305	091000	2599045	2880	2890	2895	2880	21
698	20250305	090900	2538350	2890	2895	2895	2830	6
699	20250305	090800	2521070	2890	2810	2895	2810	5
700	20250305	090700	2506775	2905	2870	2905	2780	703
701	20250305	090600	516335	2905	2870	2905	2870	3
702	20250305	090500	507660	2905	2900	2905	2900	6
703	20250305	090400	490255	2905	2905	2905	2905	0
704	20250305	090300	490255	2905	2900	2905	2900	109
705	20250305	090200	174150	2915	2915	2915	2915	4
706	20250305	090100	162490	2900	2900	2900	2900	50
707	20250305	090000	17490	2915	2915	2915	2915	6