KissMeData/058860/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194200	212312066	2675	2675	2675	2675	606
3	20250305	194100	212312066	2675	2675	2675	2675	0
4	20250305	194000	212312066	2675	2675	2675	2675	0
5	20250305	193900	212312066	2675	2675	2675	2675	0
6	20250305	193800	212312066	2675	2675	2675	2675	0
7	20250305	193700	212312066	2675	2675	2675	2675	0
8	20250305	193600	212312066	2675	2675	2675	2675	0
9	20250305	193500	212312066	2675	2675	2675	2675	0
10	20250305	193400	212312066	2675	2675	2675	2675	0
11	20250305	193300	212312066	2675	2675	2675	2675	0
12	20250305	193200	212312066	2675	2675	2675	2675	0
13	20250305	193100	212312066	2675	2675	2675	2675	0
14	20250305	193000	212312066	2675	2675	2675	2675	0
15	20250305	192900	212312066	2675	2675	2675	2675	0
16	20250305	192800	212312066	2675	2675	2675	2675	0
17	20250305	192700	212312066	2675	2675	2675	2675	0
18	20250305	192600	212312066	2675	2675	2675	2675	0
19	20250305	192500	212312066	2675	2675	2675	2675	0
20	20250305	192400	212312066	2675	2675	2675	2675	0
21	20250305	192300	212312066	2675	2675	2675	2675	0
22	20250305	192200	212312066	2675	2675	2675	2675	0
23	20250305	192100	212312066	2675	2675	2675	2675	0
24	20250305	192000	212312066	2675	2675	2675	2675	0
25	20250305	191900	212312066	2675	2675	2675	2675	0
26	20250305	191800	212312066	2675	2675	2675	2675	0
27	20250305	191700	212312066	2675	2675	2675	2675	0
28	20250305	191600	212312066	2675	2675	2675	2675	0
29	20250305	191500	212312066	2675	2675	2675	2675	0
30	20250305	191400	212312066	2675	2675	2675	2675	0
31	20250305	191300	212312066	2675	2675	2675	2675	0
32	20250305	191200	212312066	2675	2675	2675	2675	606
33	20250305	191100	212312066	2675	2675	2675	2675	0
34	20250305	191000	212312066	2675	2675	2675	2675	0
35	20250305	190900	212312066	2675	2675	2675	2675	0
36	20250305	190800	212312066	2675	2675	2675	2675	0
37	20250305	190700	212312066	2675	2675	2675	2675	0
38	20250305	190600	212312066	2675	2675	2675	2675	0
39	20250305	190500	212312066	2675	2675	2675	2675	0
40	20250305	190400	212312066	2675	2675	2675	2675	0
41	20250305	190300	212312066	2675	2675	2675	2675	0
42	20250305	190200	212312066	2675	2675	2675	2675	0
43	20250305	190100	212312066	2675	2675	2675	2675	0
44	20250305	190000	212312066	2675	2675	2675	2675	0
45	20250305	185900	212312066	2675	2675	2675	2675	0
46	20250305	185800	212312066	2675	2675	2675	2675	0
47	20250305	185700	212312066	2675	2675	2675	2675	0
48	20250305	185600	212312066	2675	2675	2675	2675	0
49	20250305	185500	212312066	2675	2675	2675	2675	0
50	20250305	185400	212312066	2675	2675	2675	2675	0
51	20250305	185300	212312066	2675	2675	2675	2675	0
52	20250305	185200	212312066	2675	2675	2675	2675	0
53	20250305	185100	212312066	2675	2675	2675	2675	0
54	20250305	185000	212312066	2675	2675	2675	2675	0
55	20250305	184900	212312066	2675	2675	2675	2675	0
56	20250305	184800	212312066	2675	2675	2675	2675	0
57	20250305	184700	212312066	2675	2675	2675	2675	0
58	20250305	184600	212312066	2675	2675	2675	2675	0
59	20250305	184500	212312066	2675	2675	2675	2675	0
60	20250305	184400	212312066	2675	2675	2675	2675	0
61	20250305	184300	212312066	2675	2675	2675	2675	0
62	20250305	184200	212312066	2675	2675	2675	2675	606
63	20250305	184100	212312066	2675	2675	2675	2675	0
64	20250305	184000	212312066	2675	2675	2675	2675	0
65	20250305	183900	212312066	2675	2675	2675	2675	0
66	20250305	183800	212312066	2675	2675	2675	2675	0
67	20250305	183700	212312066	2675	2675	2675	2675	0
68	20250305	183600	212312066	2675	2675	2675	2675	0
69	20250305	183500	212312066	2675	2675	2675	2675	0
70	20250305	183400	212312066	2675	2675	2675	2675	0
71	20250305	183300	212312066	2675	2675	2675	2675	0
72	20250305	183200	212312066	2675	2675	2675	2675	0
73	20250305	183100	212312066	2675	2675	2675	2675	0
74	20250305	183000	212312066	2675	2675	2675	2675	0
75	20250305	182900	212312066	2675	2675	2675	2675	0
76	20250305	182800	212312066	2675	2675	2675	2675	0
77	20250305	182700	212312066	2675	2675	2675	2675	0
78	20250305	182600	212312066	2675	2675	2675	2675	0
79	20250305	182500	212312066	2675	2675	2675	2675	0
80	20250305	182400	212312066	2675	2675	2675	2675	0
81	20250305	182300	212312066	2675	2675	2675	2675	0
82	20250305	182200	212312066	2675	2675	2675	2675	0
83	20250305	182100	212312066	2675	2675	2675	2675	0
84	20250305	182000	212312066	2675	2675	2675	2675	0
85	20250305	181900	212312066	2675	2675	2675	2675	0
86	20250305	181800	212312066	2675	2675	2675	2675	0
87	20250305	181700	212312066	2675	2675	2675	2675	0
88	20250305	181600	212312066	2675	2675	2675	2675	0
89	20250305	181500	212312066	2675	2675	2675	2675	0
90	20250305	181400	212312066	2675	2675	2675	2675	0
91	20250305	181300	212312066	2675	2675	2675	2675	0
92	20250305	181200	212312066	2675	2675	2675	2675	606
93	20250305	181100	212312066	2675	2675	2675	2675	0
94	20250305	181000	212312066	2675	2675	2675	2675	0
95	20250305	180900	212312066	2675	2675	2675	2675	0
96	20250305	180800	212312066	2675	2675	2675	2675	0
97	20250305	180700	212312066	2675	2675	2675	2675	0
98	20250305	180600	212312066	2675	2675	2675	2675	0
99	20250305	180500	212312066	2675	2675	2675	2675	0
100	20250305	180400	212312066	2675	2675	2675	2675	0
101	20250305	180300	212312066	2675	2675	2675	2675	0
102	20250305	180200	212312066	2675	2675	2675	2675	0
103	20250305	180100	212312066	2675	2675	2675	2675	0
104	20250305	180000	212312066	2675	2675	2675	2675	0
105	20250305	175900	212312066	2675	2675	2675	2675	0
106	20250305	175800	212312066	2675	2675	2675	2675	0
107	20250305	175700	212312066	2675	2675	2675	2675	0
108	20250305	175600	212312066	2675	2675	2675	2675	0
109	20250305	175500	212312066	2675	2675	2675	2675	0
110	20250305	175400	212312066	2675	2675	2675	2675	0
111	20250305	175300	212312066	2675	2675	2675	2675	0
112	20250305	175200	212312066	2675	2675	2675	2675	0
113	20250305	175100	212312066	2675	2675	2675	2675	0
114	20250305	175000	212312066	2675	2675	2675	2675	0
115	20250305	174900	212312066	2675	2675	2675	2675	0
116	20250305	174800	212312066	2675	2675	2675	2675	0
117	20250305	174700	212312066	2675	2675	2675	2675	0
118	20250305	174600	212312066	2675	2675	2675	2675	0
119	20250305	174500	212312066	2675	2675	2675	2675	0
120	20250305	174400	212312066	2675	2675	2675	2675	0
121	20250305	174300	212312066	2675	2675	2675	2675	0
122	20250305	174200	212312066	2675	2675	2675	2675	606
123	20250305	174100	212312066	2675	2675	2675	2675	0
124	20250305	174000	212312066	2675	2675	2675	2675	0
125	20250305	173900	212312066	2675	2675	2675	2675	0
126	20250305	173800	212312066	2675	2675	2675	2675	0
127	20250305	173700	212312066	2675	2675	2675	2675	0
128	20250305	173600	212312066	2675	2675	2675	2675	0
129	20250305	173500	212312066	2675	2675	2675	2675	0
130	20250305	173400	212312066	2675	2675	2675	2675	0
131	20250305	173300	212312066	2675	2675	2675	2675	0
132	20250305	173200	212312066	2675	2675	2675	2675	0
133	20250305	173100	212312066	2675	2675	2675	2675	0
134	20250305	173000	212312066	2675	2675	2675	2675	0
135	20250305	172900	212312066	2675	2675	2675	2675	0
136	20250305	172800	212312066	2675	2675	2675	2675	0
137	20250305	172700	212312066	2675	2675	2675	2675	0
138	20250305	172600	212312066	2675	2675	2675	2675	0
139	20250305	172500	212312066	2675	2675	2675	2675	0
140	20250305	172400	212312066	2675	2675	2675	2675	0
141	20250305	172300	212312066	2675	2675	2675	2675	0
142	20250305	172200	212312066	2675	2675	2675	2675	0
143	20250305	172100	212312066	2675	2675	2675	2675	0
144	20250305	172000	212312066	2675	2675	2675	2675	0
145	20250305	171900	212312066	2675	2675	2675	2675	0
146	20250305	171800	212312066	2675	2675	2675	2675	0
147	20250305	171700	212312066	2675	2675	2675	2675	0
148	20250305	171600	212312066	2675	2675	2675	2675	0
149	20250305	171500	212312066	2675	2675	2675	2675	0
150	20250305	171400	212312066	2675	2675	2675	2675	0
151	20250305	171300	212312066	2675	2675	2675	2675	0
152	20250305	171200	212312066	2675	2675	2675	2675	606
153	20250305	171100	212312066	2675	2675	2675	2675	0
154	20250305	171000	212312066	2675	2675	2675	2675	0
155	20250305	170900	212312066	2675	2675	2675	2675	0
156	20250305	170800	212312066	2675	2675	2675	2675	0
157	20250305	170700	212312066	2675	2675	2675	2675	0
158	20250305	170600	212312066	2675	2675	2675	2675	0
159	20250305	170500	212312066	2675	2675	2675	2675	0
160	20250305	170400	212312066	2675	2675	2675	2675	0
161	20250305	170300	212312066	2675	2675	2675	2675	0
162	20250305	170200	212312066	2675	2675	2675	2675	0
163	20250305	170100	212312066	2675	2675	2675	2675	0
164	20250305	170000	212312066	2675	2675	2675	2675	0
165	20250305	165900	212312066	2675	2675	2675	2675	0
166	20250305	165800	212312066	2675	2675	2675	2675	0
167	20250305	165700	212312066	2675	2675	2675	2675	0
168	20250305	165600	212312066	2675	2675	2675	2675	0
169	20250305	165500	212312066	2675	2675	2675	2675	0
170	20250305	165400	212312066	2675	2675	2675	2675	0
171	20250305	165300	212312066	2675	2675	2675	2675	0
172	20250305	165200	212312066	2675	2675	2675	2675	0
173	20250305	165100	212312066	2675	2675	2675	2675	0
174	20250305	165000	212312066	2675	2675	2675	2675	0
175	20250305	164900	212312066	2675	2675	2675	2675	0
176	20250305	164800	212312066	2675	2675	2675	2675	0
177	20250305	164700	212312066	2675	2675	2675	2675	0
178	20250305	164600	212312066	2675	2675	2675	2675	0
179	20250305	164500	212312066	2675	2675	2675	2675	0
180	20250305	164400	212312066	2675	2675	2675	2675	0
181	20250305	164300	212312066	2675	2675	2675	2675	0
182	20250305	164200	212312066	2675	2675	2675	2675	606
183	20250305	164100	212312066	2675	2675	2675	2675	0
184	20250305	164000	212312066	2675	2675	2675	2675	0
185	20250305	163900	212312066	2675	2675	2675	2675	0
186	20250305	163800	212312066	2675	2675	2675	2675	0
187	20250305	163700	212312066	2675	2675	2675	2675	0
188	20250305	163600	212312066	2675	2675	2675	2675	0
189	20250305	163500	212312066	2675	2675	2675	2675	0
190	20250305	163400	212312066	2675	2675	2675	2675	0
191	20250305	163300	212312066	2675	2675	2675	2675	0
192	20250305	163200	212312066	2675	2675	2675	2675	0
193	20250305	163100	212312066	2675	2675	2675	2675	0
194	20250305	163000	212312066	2675	2675	2675	2675	0
195	20250305	162900	212312066	2675	2675	2675	2675	0
196	20250305	162800	212312066	2675	2675	2675	2675	0
197	20250305	162700	212312066	2675	2675	2675	2675	0
198	20250305	162600	212312066	2675	2675	2675	2675	0
199	20250305	162500	212312066	2675	2675	2675	2675	0
200	20250305	162400	212312066	2675	2675	2675	2675	0
201	20250305	162300	212312066	2675	2675	2675	2675	0
202	20250305	162200	212312066	2675	2675	2675	2675	0
203	20250305	162100	212312066	2675	2675	2675	2675	0
204	20250305	162000	212312066	2675	2675	2675	2675	0
205	20250305	161900	212312066	2675	2675	2675	2675	0
206	20250305	161800	212312066	2675	2675	2675	2675	0
207	20250305	161700	212312066	2675	2675	2675	2675	0
208	20250305	161600	212312066	2675	2675	2675	2675	0
209	20250305	161500	212312066	2675	2675	2675	2675	0
210	20250305	161400	212312066	2675	2675	2675	2675	0
211	20250305	161300	212312066	2675	2675	2675	2675	0
212	20250305	161200	212312066	2675	2675	2675	2675	606
213	20250305	161100	212312066	2675	2675	2675	2675	0
214	20250305	161000	212312066	2675	2675	2675	2675	0
215	20250305	160900	212312066	2675	2675	2675	2675	0
216	20250305	160800	212312066	2675	2675	2675	2675	0
217	20250305	160700	212312066	2675	2675	2675	2675	0
218	20250305	160600	212312066	2675	2675	2675	2675	0
219	20250305	160500	212312066	2675	2675	2675	2675	0
220	20250305	160400	212312066	2675	2675	2675	2675	0
221	20250305	160300	212312066	2675	2675	2675	2675	0
222	20250305	160200	212312066	2675	2675	2675	2675	0
223	20250305	160100	212312066	2675	2675	2675	2675	0
224	20250305	160000	212312066	2675	2675	2675	2675	0
225	20250305	155900	212312066	2675	2675	2675	2675	0
226	20250305	155800	212312066	2675	2675	2675	2675	0
227	20250305	155700	212312066	2675	2675	2675	2675	0
228	20250305	155600	212312066	2675	2675	2675	2675	0
229	20250305	155500	212312066	2675	2675	2675	2675	0
230	20250305	155400	212312066	2675	2675	2675	2675	0
231	20250305	155300	212312066	2675	2675	2675	2675	0
232	20250305	155200	212312066	2675	2675	2675	2675	0
233	20250305	155100	212312066	2675	2675	2675	2675	0
234	20250305	155000	212312066	2675	2675	2675	2675	0
235	20250305	154900	212312066	2675	2675	2675	2675	0
236	20250305	154800	212312066	2675	2675	2675	2675	0
237	20250305	154700	212312066	2675	2675	2675	2675	0
238	20250305	154600	212312066	2675	2675	2675	2675	0
239	20250305	154500	212312066	2675	2675	2675	2675	0
240	20250305	154400	212312066	2675	2675	2675	2675	0
241	20250305	154300	212312066	2675	2675	2675	2675	0
242	20250305	154200	212312066	2675	2675	2675	2675	606
243	20250305	154100	212312066	2675	2675	2675	2675	0
244	20250305	154000	212312066	2675	2675	2675	2675	0
245	20250305	153900	212312066	2675	2675	2675	2675	0
246	20250305	153800	212312066	2675	2675	2675	2675	0
247	20250305	153700	212312066	2675	2675	2675	2675	0
248	20250305	153600	212312066	2675	2675	2675	2675	0
249	20250305	153500	212312066	2675	2675	2675	2675	0
250	20250305	153400	212312066	2675	2675	2675	2675	0
251	20250305	153300	212312066	2675	2675	2675	2675	0
252	20250305	153200	212312066	2675	2675	2675	2675	0
253	20250305	153100	212312066	2675	2675	2675	2675	0
254	20250305	153000	212312066	2675	2675	2675	2675	606
255	20250305	152900	210691016	2675	2675	2675	2675	0
256	20250305	152800	210691016	2675	2675	2675	2675	0
257	20250305	152700	210691016	2675	2675	2675	2675	0
258	20250305	152600	210691016	2675	2675	2675	2675	0
259	20250305	152500	210691016	2675	2675	2675	2675	0
260	20250305	152400	210691016	2675	2675	2675	2675	0
261	20250305	152300	210691016	2675	2675	2675	2675	0
262	20250305	152200	210691016	2675	2675	2675	2675	0
263	20250305	152100	210691016	2675	2675	2675	2675	0
264	20250305	152000	210691016	2675	2675	2675	2675	0
265	20250305	151900	210691016	2675	2675	2675	2675	5
266	20250305	151800	210677641	2675	2675	2675	2675	0
267	20250305	151700	210677641	2675	2670	2675	2670	85
268	20250305	151600	210450321	2675	2675	2675	2675	0
269	20250305	151500	210450321	2675	2675	2675	2675	4
270	20250305	151400	210439621	2670	2670	2670	2670	0
271	20250305	151300	210439621	2670	2670	2670	2670	0
272	20250305	151200	210439621	2670	2670	2670	2670	20
273	20250305	151100	210386221	2675	2675	2675	2675	0
274	20250305	151000	210386221	2675	2675	2675	2675	0
275	20250305	150900	210386221	2675	2675	2675	2675	0
276	20250305	150800	210386221	2675	2675	2675	2675	0
277	20250305	150700	210386221	2675	2675	2675	2675	0
278	20250305	150600	210386221	2675	2675	2675	2675	10
279	20250305	150500	210359471	2675	2675	2675	2670	740
280	20250305	150400	208382471	2675	2675	2675	2675	464
281	20250305	150300	207141271	2675	2675	2675	2675	2173
282	20250305	150200	201328496	2675	2675	2675	2675	200
283	20250305	150100	200793496	2675	2675	2675	2675	0
284	20250305	150000	200793496	2675	2675	2675	2675	4
285	20250305	145900	200782796	2675	2675	2675	2675	0
286	20250305	145800	200782796	2675	2675	2675	2675	0
287	20250305	145700	200782796	2675	2675	2675	2675	1
288	20250305	145600	200780121	2670	2670	2670	2670	250
289	20250305	145500	200112621	2670	2670	2670	2670	540
290	20250305	145400	198670821	2675	2675	2675	2675	0
291	20250305	145300	198670821	2675	2675	2675	2675	0
292	20250305	145200	198670821	2675	2675	2675	2675	886
293	20250305	145100	196300771	2675	2675	2675	2675	513
294	20250305	145000	194928496	2675	2675	2675	2675	3
295	20250305	144900	194920471	2675	2675	2675	2675	4254
296	20250305	144800	183541021	2675	2675	2675	2675	311
297	20250305	144700	182709096	2675	2675	2675	2675	773
298	20250305	144600	180641321	2675	2675	2675	2675	500
299	20250305	144500	179303821	2675	2675	2675	2675	1491
300	20250305	144400	175315396	2675	2675	2675	2675	0
301	20250305	144300	175315396	2675	2675	2675	2675	9
302	20250305	144200	175291321	2675	2675	2680	2675	3231
303	20250305	144100	166647426	2670	2670	2670	2670	0
304	20250305	144000	166647426	2670	2670	2670	2670	0
305	20250305	143900	166647426	2670	2670	2670	2670	0
306	20250305	143800	166647426	2670	2670	2670	2670	520
307	20250305	143700	165259026	2670	2670	2670	2670	9
308	20250305	143600	165234996	2670	2670	2670	2670	0
309	20250305	143500	165234996	2670	2675	2675	2670	201
310	20250305	143400	164698321	2675	2675	2675	2675	0
311	20250305	143300	164698321	2675	2675	2675	2675	0
312	20250305	143200	164698321	2675	2675	2675	2675	222
313	20250305	143100	164104471	2675	2675	2675	2675	0
314	20250305	143000	164104471	2675	2675	2675	2675	0
315	20250305	142900	164104471	2675	2675	2675	2675	0
316	20250305	142800	164104471	2675	2675	2675	2675	0
317	20250305	142700	164104471	2675	2675	2675	2675	0
318	20250305	142600	164104471	2675	2675	2675	2675	10
319	20250305	142500	164077721	2675	2675	2675	2675	0
320	20250305	142400	164077721	2675	2675	2675	2675	0
321	20250305	142300	164077721	2675	2675	2675	2675	150
322	20250305	142200	163676471	2670	2670	2670	2670	0
323	20250305	142100	163676471	2670	2670	2670	2670	0
324	20250305	142000	163676471	2670	2670	2670	2670	0
325	20250305	141900	163676471	2670	2670	2670	2670	0
326	20250305	141800	163676471	2670	2670	2670	2670	1000
327	20250305	141700	161006471	2675	2670	2675	2670	2035
328	20250305	141600	155571346	2675	2675	2675	2675	0
329	20250305	141500	155571346	2675	2675	2675	2675	0
330	20250305	141400	155571346	2675	2675	2675	2675	0
331	20250305	141300	155571346	2675	2675	2675	2675	0
332	20250305	141200	155571346	2675	2675	2675	2675	0
333	20250305	141100	155571346	2675	2675	2675	2675	0
334	20250305	141000	155571346	2675	2675	2675	2675	0
335	20250305	140900	155571346	2675	2675	2675	2675	0
336	20250305	140800	155571346	2675	2675	2675	2675	0
337	20250305	140700	155571346	2675	2675	2675	2675	0
338	20250305	140600	155571346	2675	2675	2675	2675	0
339	20250305	140500	155571346	2675	2675	2675	2675	0
340	20250305	140400	155571346	2675	2675	2675	2675	1
341	20250305	140300	155568671	2665	2675	2675	2665	34
342	20250305	140200	155477761	2675	2675	2675	2675	0
343	20250305	140100	155477761	2675	2675	2675	2675	1
344	20250305	140000	155475086	2665	2665	2665	2665	0
345	20250305	135900	155475086	2665	2665	2665	2665	151
346	20250305	135800	155072671	2675	2675	2675	2675	0
347	20250305	135700	155072671	2675	2675	2675	2675	13
348	20250305	135600	155037896	2670	2670	2670	2670	42
349	20250305	135500	154925756	2670	2670	2670	2670	808
350	20250305	135400	152768396	2670	2670	2670	2670	0
351	20250305	135300	152768396	2670	2670	2675	2670	10853
352	20250305	135200	123780661	2665	2665	2665	2665	100
353	20250305	135100	123514161	2670	2670	2670	2670	0
354	20250305	135000	123514161	2670	2670	2670	2670	100
355	20250305	134900	123247161	2670	2670	2670	2670	0
356	20250305	134800	123247161	2670	2670	2670	2670	0
357	20250305	134700	123247161	2670	2670	2670	2670	0
358	20250305	134600	123247161	2670	2670	2670	2670	1
359	20250305	134500	123244491	2665	2665	2665	2665	0
360	20250305	134400	123244491	2665	2665	2665	2665	50
361	20250305	134300	123111241	2670	2670	2670	2670	187
362	20250305	134200	122611951	2670	2670	2670	2670	100
363	20250305	134100	122344951	2670	2670	2670	2670	400
364	20250305	134000	121276951	2670	2670	2670	2670	1820
365	20250305	133900	116417551	2670	2670	2670	2670	0
366	20250305	133800	116417551	2670	2670	2670	2670	0
367	20250305	133700	116417551	2670	2670	2670	2670	0
368	20250305	133600	116417551	2670	2670	2670	2670	0
369	20250305	133500	116417551	2670	2670	2670	2670	0
370	20250305	133400	116417551	2670	2670	2670	2670	0
371	20250305	133300	116417551	2670	2670	2670	2670	1086
372	20250305	133200	113517931	2660	2670	2670	2660	1936
373	20250305	133100	108348911	2670	2670	2670	2670	0
374	20250305	133000	108348911	2670	2670	2670	2670	4
375	20250305	132900	108338231	2665	2665	2665	2665	0
376	20250305	132800	108338231	2665	2665	2665	2665	0
377	20250305	132700	108338231	2665	2670	2670	2665	2453
378	20250305	132600	101790896	2670	2670	2670	2670	3
379	20250305	132500	101782886	2670	2670	2670	2670	1
380	20250305	132400	101780216	2660	2660	2660	2660	0
381	20250305	132300	101780216	2660	2660	2660	2660	0
382	20250305	132200	101780216	2660	2660	2660	2660	0
383	20250305	132100	101780216	2660	2660	2660	2660	0
384	20250305	132000	101780216	2660	2660	2660	2660	0
385	20250305	131900	101780216	2660	2660	2660	2660	1
386	20250305	131800	101777556	2660	2660	2660	2660	0
387	20250305	131700	101777556	2660	2660	2660	2660	1
388	20250305	131600	101774896	2660	2660	2660	2660	0
389	20250305	131500	101774896	2660	2665	2665	2660	1000
390	20250305	131400	99114641	2665	2665	2665	2665	0
391	20250305	131300	99114641	2665	2665	2665	2665	0
392	20250305	131200	99114641	2665	2665	2665	2665	0
393	20250305	131100	99114641	2665	2665	2665	2665	0
394	20250305	131000	99114641	2665	2665	2665	2665	0
395	20250305	130900	99114641	2665	2665	2665	2665	5
396	20250305	130800	99101316	2665	2665	2665	2665	0
397	20250305	130700	99101316	2665	2665	2665	2665	0
398	20250305	130600	99101316	2665	2665	2665	2665	0
399	20250305	130500	99101316	2665	2665	2665	2665	0
400	20250305	130400	99101316	2665	2665	2665	2665	0
401	20250305	130300	99101316	2665	2665	2665	2665	0
402	20250305	130200	99101316	2665	2665	2665	2665	0
403	20250305	130100	99101316	2665	2665	2665	2665	0
404	20250305	130000	99101316	2665	2665	2665	2665	0
405	20250305	125900	99101316	2665	2665	2665	2665	2
406	20250305	125800	99095986	2665	2665	2665	2665	0
407	20250305	125700	99095986	2665	2665	2665	2665	0
408	20250305	125600	99095986	2665	2665	2665	2665	0
409	20250305	125500	99095986	2665	2665	2665	2665	0
410	20250305	125400	99095986	2665	2665	2665	2665	0
411	20250305	125300	99095986	2665	2665	2665	2665	0
412	20250305	125200	99095986	2665	2665	2665	2665	1
413	20250305	125100	99093321	2665	2665	2665	2665	400
414	20250305	125000	98027321	2670	2670	2670	2670	0
415	20250305	124900	98027321	2670	2670	2670	2670	0
416	20250305	124800	98027321	2670	2670	2670	2670	0
417	20250305	124700	98027321	2670	2670	2670	2670	0
418	20250305	124600	98027321	2670	2670	2670	2670	0
419	20250305	124500	98027321	2670	2670	2670	2670	0
420	20250305	124400	98027321	2670	2670	2670	2670	500
421	20250305	124300	96692321	2670	2670	2670	2670	0
422	20250305	124200	96692321	2670	2670	2670	2670	0
423	20250305	124100	96692321	2670	2670	2670	2670	6
424	20250305	124000	96676301	2665	2665	2665	2665	0
425	20250305	123900	96676301	2665	2665	2665	2665	0
426	20250305	123800	96676301	2665	2665	2665	2665	0
427	20250305	123700	96676301	2665	2665	2665	2665	0
428	20250305	123600	96676301	2665	2665	2665	2665	401
429	20250305	123500	95607636	2670	2670	2670	2670	16
430	20250305	123400	95564916	2670	2670	2670	2670	0
431	20250305	123300	95564916	2670	2670	2670	2670	5
432	20250305	123200	95551566	2670	2670	2670	2670	0
433	20250305	123100	95551566	2670	2670	2670	2670	0
434	20250305	123000	95551566	2670	2670	2670	2670	0
435	20250305	122900	95551566	2670	2670	2670	2670	0
436	20250305	122800	95551566	2670	2670	2670	2670	0
437	20250305	122700	95551566	2670	2670	2670	2670	0
438	20250305	122600	95551566	2670	2670	2670	2670	0
439	20250305	122500	95551566	2670	2670	2670	2670	0
440	20250305	122400	95551566	2670	2670	2670	2670	0
441	20250305	122300	95551566	2670	2665	2670	2665	2183
442	20250305	122200	89733866	2660	2660	2660	2660	553
443	20250305	122100	88262886	2660	2660	2660	2660	0
444	20250305	122000	88262886	2660	2660	2660	2660	1
445	20250305	121900	88260226	2660	2660	2660	2660	1
446	20250305	121800	88257566	2660	2660	2660	2660	0
447	20250305	121700	88257566	2660	2660	2660	2660	0
448	20250305	121600	88257566	2660	2660	2660	2660	0
449	20250305	121500	88257566	2660	2660	2660	2660	0
450	20250305	121400	88257566	2660	2660	2660	2660	0
451	20250305	121300	88257566	2660	2660	2660	2660	0
452	20250305	121200	88257566	2660	2660	2660	2660	0
453	20250305	121100	88257566	2660	2660	2660	2660	0
454	20250305	121000	88257566	2660	2660	2660	2660	2
455	20250305	120900	88252246	2660	2660	2660	2660	0
456	20250305	120800	88252246	2660	2665	2665	2660	865
457	20250305	120700	85949021	2665	2665	2665	2665	3000
458	20250305	120600	77954021	2665	2665	2665	2665	1480
459	20250305	120500	74009821	2665	2665	2665	2665	2000
460	20250305	120400	68679821	2665	2665	2665	2665	0
461	20250305	120300	68679821	2665	2665	2665	2665	400
462	20250305	120200	67613821	2665	2665	2665	2665	0
463	20250305	120100	67613821	2665	2665	2665	2665	0
464	20250305	120000	67613821	2665	2665	2665	2665	0
465	20250305	115900	67613821	2665	2665	2665	2665	0
466	20250305	115800	67613821	2665	2665	2665	2665	100
467	20250305	115700	67347321	2665	2665	2665	2665	20
468	20250305	115600	67294021	2665	2665	2665	2665	0
469	20250305	115500	67294021	2665	2665	2665	2665	0
470	20250305	115400	67294021	2665	2665	2665	2665	0
471	20250305	115300	67294021	2665	2660	2665	2660	1645
472	20250305	115200	62916586	2660	2660	2660	2660	0
473	20250305	115100	62916586	2660	2660	2660	2660	0
474	20250305	115000	62916586	2660	2660	2660	2660	0
475	20250305	114900	62916586	2660	2655	2660	2655	110
476	20250305	114800	62624036	2660	2660	2660	2660	5
477	20250305	114700	62610736	2660	2660	2660	2660	0
478	20250305	114600	62610736	2660	2660	2660	2660	15
479	20250305	114500	62570836	2660	2660	2660	2660	0
480	20250305	114400	62570836	2660	2660	2660	2660	0
481	20250305	114300	62570836	2660	2660	2660	2660	0
482	20250305	114200	62570836	2660	2660	2660	2660	0
483	20250305	114100	62570836	2660	2660	2660	2660	0
484	20250305	114000	62570836	2660	2660	2660	2660	0
485	20250305	113900	62570836	2660	2660	2660	2660	0
486	20250305	113800	62570836	2660	2660	2660	2660	16
487	20250305	113700	62528276	2655	2655	2655	2655	553
488	20250305	113600	61060061	2660	2660	2660	2660	0
489	20250305	113500	61060061	2660	2660	2660	2660	10
490	20250305	113400	61033461	2660	2660	2660	2660	10
491	20250305	113300	61006861	2660	2660	2660	2660	0
492	20250305	113200	61006861	2660	2660	2660	2660	5
493	20250305	113100	60993561	2655	2655	2655	2655	0
494	20250305	113000	60993561	2655	2655	2655	2655	0
495	20250305	112900	60993561	2655	2655	2655	2655	0
496	20250305	112800	60993561	2655	2655	2655	2655	0
497	20250305	112700	60993561	2655	2655	2655	2655	0
498	20250305	112600	60993561	2655	2655	2655	2655	400
499	20250305	112500	59931561	2655	2655	2655	2655	1
500	20250305	112400	59928906	2660	2660	2660	2660	669
501	20250305	112300	58149366	2660	2660	2660	2660	0
502	20250305	112200	58149366	2660	2660	2660	2660	52
503	20250305	112100	58011046	2660	2660	2660	2660	0
504	20250305	112000	58011046	2660	2660	2660	2660	49
505	20250305	111900	57880706	2660	2660	2660	2660	0
506	20250305	111800	57880706	2660	2660	2660	2660	0
507	20250305	111700	57880706	2660	2660	2660	2660	0
508	20250305	111600	57880706	2660	2660	2660	2660	100
509	20250305	111500	57614706	2660	2660	2660	2660	0
510	20250305	111400	57614706	2660	2660	2660	2660	0
511	20250305	111300	57614706	2660	2660	2660	2660	1000
512	20250305	111200	54954706	2660	2660	2660	2660	0
513	20250305	111100	54954706	2660	2660	2660	2660	0
514	20250305	111000	54954706	2660	2660	2660	2660	0
515	20250305	110900	54954706	2660	2660	2660	2660	0
516	20250305	110800	54954706	2660	2660	2660	2660	4
517	20250305	110700	54944066	2660	2660	2660	2660	0
518	20250305	110600	54944066	2660	2660	2660	2660	0
519	20250305	110500	54944066	2660	2660	2660	2660	0
520	20250305	110400	54944066	2660	2660	2660	2660	0
521	20250305	110300	54944066	2660	2657	2660	2657	2000
522	20250305	110200	49624297	2660	2660	2660	2660	0
523	20250305	110100	49624297	2660	2660	2660	2660	0
524	20250305	110000	49624297	2660	2660	2660	2660	0
525	20250305	105900	49624297	2660	2660	2660	2660	0
526	20250305	105800	49624297	2660	2660	2660	2660	0
527	20250305	105700	49624297	2660	2660	2660	2660	0
528	20250305	105600	49624297	2660	2660	2660	2660	0
529	20250305	105500	49624297	2660	2660	2660	2660	0
530	20250305	105400	49624297	2660	2660	2660	2660	12
531	20250305	105300	49592377	2655	2655	2655	2655	50
532	20250305	105200	49459627	2655	2660	2660	2655	401
533	20250305	105100	48394967	2655	2655	2655	2655	0
534	20250305	105000	48394967	2655	2655	2655	2655	0
535	20250305	104900	48394967	2655	2655	2655	2655	0
536	20250305	104800	48394967	2655	2655	2655	2655	0
537	20250305	104700	48394967	2655	2655	2655	2655	0
538	20250305	104600	48394967	2655	2655	2655	2655	0
539	20250305	104500	48394967	2655	2655	2655	2655	0
540	20250305	104400	48394967	2655	2655	2655	2655	0
541	20250305	104300	48394967	2655	2655	2655	2655	1097
542	20250305	104200	45482432	2655	2655	2655	2655	3
543	20250305	104100	45474467	2660	2660	2660	2660	0
544	20250305	104000	45474467	2660	2660	2660	2660	0
545	20250305	103900	45474467	2660	2655	2660	2655	5
546	20250305	103800	45461187	2660	2660	2660	2660	0
547	20250305	103700	45461187	2660	2660	2660	2660	0
548	20250305	103600	45461187	2660	2660	2660	2660	0
549	20250305	103500	45461187	2660	2660	2660	2660	0
550	20250305	103400	45461187	2660	2660	2660	2660	2
551	20250305	103300	45455867	2660	2660	2660	2660	0
552	20250305	103200	45455867	2660	2660	2660	2660	3
553	20250305	103100	45447887	2655	2655	2660	2655	5512
554	20250305	103000	30813382	2660	2660	2660	2660	1
555	20250305	102900	30810722	2660	2660	2660	2660	6
556	20250305	102800	30794762	2660	2660	2660	2660	0
557	20250305	102700	30794762	2660	2660	2660	2660	0
558	20250305	102600	30794762	2660	2660	2660	2660	0
559	20250305	102500	30794762	2660	2660	2660	2660	0
560	20250305	102400	30794762	2660	2660	2660	2660	30
561	20250305	102300	30714962	2660	2660	2660	2660	311
562	20250305	102200	29887702	2660	2660	2660	2657	1035
563	20250305	102100	27134614	2665	2665	2665	2665	10
564	20250305	102000	27107964	2665	2665	2665	2665	10
565	20250305	101900	27081314	2665	2660	2665	2660	1530
566	20250305	101800	23009014	2655	2660	2660	2655	1520
567	20250305	101700	18967249	2660	2660	2660	2660	0
568	20250305	101600	18967249	2660	2660	2660	2660	0
569	20250305	101500	18967249	2660	2660	2660	2660	2
570	20250305	101400	18961929	2665	2665	2665	2665	0
571	20250305	101300	18961929	2665	2660	2665	2660	3
572	20250305	101200	18953944	2660	2660	2665	2660	179
573	20250305	101100	18477799	2660	2660	2660	2660	0
574	20250305	101000	18477799	2660	2660	2660	2660	0
575	20250305	100900	18477799	2660	2660	2660	2660	0
576	20250305	100800	18477799	2660	2660	2660	2660	0
577	20250305	100700	18477799	2660	2660	2660	2660	3
578	20250305	100600	18469819	2660	2660	2660	2660	0
579	20250305	100500	18469819	2660	2660	2660	2660	14
580	20250305	100400	18432579	2655	2655	2655	2655	0
581	20250305	100300	18432579	2655	2660	2660	2655	7
582	20250305	100200	18413984	2660	2660	2660	2660	3
583	20250305	100100	18406004	2660	2660	2660	2660	0
584	20250305	100000	18406004	2660	2660	2660	2660	0
585	20250305	095900	18406004	2660	2660	2660	2660	1
586	20250305	095800	18403344	2660	2660	2660	2660	0
587	20250305	095700	18403344	2660	2660	2660	2660	0
588	20250305	095600	18403344	2660	2660	2660	2660	0
589	20250305	095500	18403344	2660	2660	2660	2660	1
590	20250305	095400	18400684	2660	2660	2660	2660	0
591	20250305	095300	18400684	2660	2660	2660	2660	0
592	20250305	095200	18400684	2660	2660	2660	2660	0
593	20250305	095100	18400684	2660	2660	2660	2660	0
594	20250305	095000	18400684	2660	2660	2660	2660	0
595	20250305	094900	18400684	2660	2657	2660	2657	45
596	20250305	094800	18281062	2657	2657	2657	2657	44
597	20250305	094700	18164154	2657	2657	2657	2657	4
598	20250305	094600	18153526	2657	2660	2662	2657	272
599	20250305	094500	17430013	2662	2662	2662	2662	0
600	20250305	094400	17430013	2662	2662	2662	2662	0
601	20250305	094300	17430013	2662	2662	2662	2662	0
602	20250305	094200	17430013	2662	2662	2662	2662	0
603	20250305	094100	17430013	2662	2662	2662	2662	5
604	20250305	094000	17416703	2662	2662	2662	2662	0
605	20250305	093900	17416703	2662	2662	2662	2662	0
606	20250305	093800	17416703	2662	2662	2662	2662	1
607	20250305	093700	17414041	2662	2662	2662	2662	1
608	20250305	093600	17411379	2662	2662	2662	2662	2
609	20250305	093500	17406055	2662	2660	2662	2660	3
610	20250305	093400	17398071	2662	2662	2662	2662	36
611	20250305	093300	17302239	2662	2662	2662	2662	1
612	20250305	093200	17299577	2662	2662	2662	2660	531
613	20250305	093100	15887055	2662	2662	2662	2662	3
614	20250305	093000	15879069	2662	2662	2662	2662	13
615	20250305	092900	15844463	2662	2662	2662	2662	0
616	20250305	092800	15844463	2662	2662	2662	2662	0
617	20250305	092700	15844463	2662	2662	2662	2662	0
618	20250305	092600	15844463	2662	2662	2662	2662	0
619	20250305	092500	15844463	2662	2662	2662	2662	0
620	20250305	092400	15844463	2662	2662	2662	2662	0
621	20250305	092300	15844463	2662	2662	2662	2662	0
622	20250305	092200	15844463	2662	2665	2665	2662	252
623	20250305	092100	15173030	2665	2665	2665	2665	10
624	20250305	092000	15146380	2665	2665	2665	2665	57
625	20250305	091900	14994475	2670	2670	2670	2670	0
626	20250305	091800	14994475	2670	2670	2670	2670	0
627	20250305	091700	14994475	2670	2670	2670	2670	75
628	20250305	091600	14794225	2675	2675	2675	2675	0
629	20250305	091500	14794225	2675	2675	2675	2675	0
630	20250305	091400	14794225	2675	2675	2675	2675	20
631	20250305	091300	14740725	2675	2675	2675	2675	0
632	20250305	091200	14740725	2675	2670	2675	2670	490
633	20250305	091100	13432315	2670	2670	2670	2670	0
634	20250305	091000	13432315	2670	2670	2670	2670	0
635	20250305	090900	13432315	2670	2670	2670	2670	1
636	20250305	090800	13429645	2670	2670	2670	2670	354
637	20250305	090700	12484465	2670	2670	2670	2670	4
638	20250305	090600	12473785	2675	2675	2675	2675	820
639	20250305	090500	10280285	2675	2675	2675	2675	205
640	20250305	090400	9731910	2675	2675	2675	2675	0
641	20250305	090300	9731910	2675	2675	2675	2675	20
642	20250305	090200	9678410	2665	2665	2665	2665	399
643	20250305	090100	8615075	2670	2670	2670	2670	1000
644	20250305	090000	5945075	2670	2660	2670	2660	2229