KissMeData/263810/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210600	64348515	2960	2960	2960	2960	1499
3	20250305	210500	64348515	2960	2960	2960	2960	0
4	20250305	210400	64348515	2960	2960	2960	2960	0
5	20250305	210300	64348515	2960	2960	2960	2960	0
6	20250305	210200	64348515	2960	2960	2960	2960	0
7	20250305	210100	64348515	2960	2960	2960	2960	0
8	20250305	210000	64348515	2960	2960	2960	2960	0
9	20250305	205900	64348515	2960	2960	2960	2960	0
10	20250305	205800	64348515	2960	2960	2960	2960	0
11	20250305	205700	64348515	2960	2960	2960	2960	0
12	20250305	205600	64348515	2960	2960	2960	2960	0
13	20250305	205500	64348515	2960	2960	2960	2960	0
14	20250305	205400	64348515	2960	2960	2960	2960	0
15	20250305	205300	64348515	2960	2960	2960	2960	0
16	20250305	205200	64348515	2960	2960	2960	2960	0
17	20250305	205100	64348515	2960	2960	2960	2960	0
18	20250305	205000	64348515	2960	2960	2960	2960	0
19	20250305	204900	64348515	2960	2960	2960	2960	0
20	20250305	204800	64348515	2960	2960	2960	2960	0
21	20250305	204700	64348515	2960	2960	2960	2960	0
22	20250305	204600	64348515	2960	2960	2960	2960	0
23	20250305	204500	64348515	2960	2960	2960	2960	0
24	20250305	204400	64348515	2960	2960	2960	2960	0
25	20250305	204300	64348515	2960	2960	2960	2960	0
26	20250305	204200	64348515	2960	2960	2960	2960	0
27	20250305	204100	64348515	2960	2960	2960	2960	0
28	20250305	204000	64348515	2960	2960	2960	2960	0
29	20250305	203900	64348515	2960	2960	2960	2960	0
30	20250305	203800	64348515	2960	2960	2960	2960	0
31	20250305	203700	64348515	2960	2960	2960	2960	0
32	20250305	203600	64348515	2960	2960	2960	2960	1499
33	20250305	203500	64348515	2960	2960	2960	2960	0
34	20250305	203400	64348515	2960	2960	2960	2960	0
35	20250305	203300	64348515	2960	2960	2960	2960	0
36	20250305	203200	64348515	2960	2960	2960	2960	0
37	20250305	203100	64348515	2960	2960	2960	2960	0
38	20250305	203000	64348515	2960	2960	2960	2960	0
39	20250305	202900	64348515	2960	2960	2960	2960	0
40	20250305	202800	64348515	2960	2960	2960	2960	0
41	20250305	202700	64348515	2960	2960	2960	2960	0
42	20250305	202600	64348515	2960	2960	2960	2960	0
43	20250305	202500	64348515	2960	2960	2960	2960	0
44	20250305	202400	64348515	2960	2960	2960	2960	0
45	20250305	202300	64348515	2960	2960	2960	2960	0
46	20250305	202200	64348515	2960	2960	2960	2960	0
47	20250305	202100	64348515	2960	2960	2960	2960	0
48	20250305	202000	64348515	2960	2960	2960	2960	0
49	20250305	201900	64348515	2960	2960	2960	2960	0
50	20250305	201800	64348515	2960	2960	2960	2960	0
51	20250305	201700	64348515	2960	2960	2960	2960	0
52	20250305	201600	64348515	2960	2960	2960	2960	0
53	20250305	201500	64348515	2960	2960	2960	2960	0
54	20250305	201400	64348515	2960	2960	2960	2960	0
55	20250305	201300	64348515	2960	2960	2960	2960	0
56	20250305	201200	64348515	2960	2960	2960	2960	0
57	20250305	201100	64348515	2960	2960	2960	2960	0
58	20250305	201000	64348515	2960	2960	2960	2960	0
59	20250305	200900	64348515	2960	2960	2960	2960	0
60	20250305	200800	64348515	2960	2960	2960	2960	0
61	20250305	200700	64348515	2960	2960	2960	2960	0
62	20250305	200600	64348515	2960	2960	2960	2960	1499
63	20250305	200500	64348515	2960	2960	2960	2960	0
64	20250305	200400	64348515	2960	2960	2960	2960	0
65	20250305	200300	64348515	2960	2960	2960	2960	0
66	20250305	200200	64348515	2960	2960	2960	2960	0
67	20250305	200100	64348515	2960	2960	2960	2960	0
68	20250305	200000	64348515	2960	2960	2960	2960	0
69	20250305	195900	64348515	2960	2960	2960	2960	0
70	20250305	195800	64348515	2960	2960	2960	2960	0
71	20250305	195700	64348515	2960	2960	2960	2960	0
72	20250305	195600	64348515	2960	2960	2960	2960	0
73	20250305	195500	64348515	2960	2960	2960	2960	0
74	20250305	195400	64348515	2960	2960	2960	2960	0
75	20250305	195300	64348515	2960	2960	2960	2960	0
76	20250305	195200	64348515	2960	2960	2960	2960	0
77	20250305	195100	64348515	2960	2960	2960	2960	0
78	20250305	195000	64348515	2960	2960	2960	2960	0
79	20250305	194900	64348515	2960	2960	2960	2960	0
80	20250305	194800	64348515	2960	2960	2960	2960	0
81	20250305	194700	64348515	2960	2960	2960	2960	0
82	20250305	194600	64348515	2960	2960	2960	2960	0
83	20250305	194500	64348515	2960	2960	2960	2960	0
84	20250305	194400	64348515	2960	2960	2960	2960	0
85	20250305	194300	64348515	2960	2960	2960	2960	0
86	20250305	194200	64348515	2960	2960	2960	2960	0
87	20250305	194100	64348515	2960	2960	2960	2960	0
88	20250305	194000	64348515	2960	2960	2960	2960	0
89	20250305	193900	64348515	2960	2960	2960	2960	0
90	20250305	193800	64348515	2960	2960	2960	2960	0
91	20250305	193700	64348515	2960	2960	2960	2960	0
92	20250305	193600	64348515	2960	2960	2960	2960	1499
93	20250305	193500	64348515	2960	2960	2960	2960	0
94	20250305	193400	64348515	2960	2960	2960	2960	0
95	20250305	193300	64348515	2960	2960	2960	2960	0
96	20250305	193200	64348515	2960	2960	2960	2960	0
97	20250305	193100	64348515	2960	2960	2960	2960	0
98	20250305	193000	64348515	2960	2960	2960	2960	0
99	20250305	192900	64348515	2960	2960	2960	2960	0
100	20250305	192800	64348515	2960	2960	2960	2960	0
101	20250305	192700	64348515	2960	2960	2960	2960	0
102	20250305	192600	64348515	2960	2960	2960	2960	0
103	20250305	192500	64348515	2960	2960	2960	2960	0
104	20250305	192400	64348515	2960	2960	2960	2960	0
105	20250305	192300	64348515	2960	2960	2960	2960	0
106	20250305	192200	64348515	2960	2960	2960	2960	0
107	20250305	192100	64348515	2960	2960	2960	2960	0
108	20250305	192000	64348515	2960	2960	2960	2960	0
109	20250305	191900	64348515	2960	2960	2960	2960	0
110	20250305	191800	64348515	2960	2960	2960	2960	0
111	20250305	191700	64348515	2960	2960	2960	2960	0
112	20250305	191600	64348515	2960	2960	2960	2960	0
113	20250305	191500	64348515	2960	2960	2960	2960	0
114	20250305	191400	64348515	2960	2960	2960	2960	0
115	20250305	191300	64348515	2960	2960	2960	2960	0
116	20250305	191200	64348515	2960	2960	2960	2960	0
117	20250305	191100	64348515	2960	2960	2960	2960	0
118	20250305	191000	64348515	2960	2960	2960	2960	0
119	20250305	190900	64348515	2960	2960	2960	2960	0
120	20250305	190800	64348515	2960	2960	2960	2960	0
121	20250305	190700	64348515	2960	2960	2960	2960	0
122	20250305	190600	64348515	2960	2960	2960	2960	1499
123	20250305	190500	64348515	2960	2960	2960	2960	0
124	20250305	190400	64348515	2960	2960	2960	2960	0
125	20250305	190300	64348515	2960	2960	2960	2960	0
126	20250305	190200	64348515	2960	2960	2960	2960	0
127	20250305	190100	64348515	2960	2960	2960	2960	0
128	20250305	190000	64348515	2960	2960	2960	2960	0
129	20250305	185900	64348515	2960	2960	2960	2960	0
130	20250305	185800	64348515	2960	2960	2960	2960	0
131	20250305	185700	64348515	2960	2960	2960	2960	0
132	20250305	185600	64348515	2960	2960	2960	2960	0
133	20250305	185500	64348515	2960	2960	2960	2960	0
134	20250305	185400	64348515	2960	2960	2960	2960	0
135	20250305	185300	64348515	2960	2960	2960	2960	0
136	20250305	185200	64348515	2960	2960	2960	2960	0
137	20250305	185100	64348515	2960	2960	2960	2960	0
138	20250305	185000	64348515	2960	2960	2960	2960	0
139	20250305	184900	64348515	2960	2960	2960	2960	0
140	20250305	184800	64348515	2960	2960	2960	2960	0
141	20250305	184700	64348515	2960	2960	2960	2960	0
142	20250305	184600	64348515	2960	2960	2960	2960	0
143	20250305	184500	64348515	2960	2960	2960	2960	0
144	20250305	184400	64348515	2960	2960	2960	2960	0
145	20250305	184300	64348515	2960	2960	2960	2960	0
146	20250305	184200	64348515	2960	2960	2960	2960	0
147	20250305	184100	64348515	2960	2960	2960	2960	0
148	20250305	184000	64348515	2960	2960	2960	2960	0
149	20250305	183900	64348515	2960	2960	2960	2960	0
150	20250305	183800	64348515	2960	2960	2960	2960	0
151	20250305	183700	64348515	2960	2960	2960	2960	0
152	20250305	183600	64348515	2960	2960	2960	2960	1499
153	20250305	183500	64348515	2960	2960	2960	2960	0
154	20250305	183400	64348515	2960	2960	2960	2960	0
155	20250305	183300	64348515	2960	2960	2960	2960	0
156	20250305	183200	64348515	2960	2960	2960	2960	0
157	20250305	183100	64348515	2960	2960	2960	2960	0
158	20250305	183000	64348515	2960	2960	2960	2960	0
159	20250305	182900	64348515	2960	2960	2960	2960	0
160	20250305	182800	64348515	2960	2960	2960	2960	0
161	20250305	182700	64348515	2960	2960	2960	2960	0
162	20250305	182600	64348515	2960	2960	2960	2960	0
163	20250305	182500	64348515	2960	2960	2960	2960	0
164	20250305	182400	64348515	2960	2960	2960	2960	0
165	20250305	182300	64348515	2960	2960	2960	2960	0
166	20250305	182200	64348515	2960	2960	2960	2960	0
167	20250305	182100	64348515	2960	2960	2960	2960	0
168	20250305	182000	64348515	2960	2960	2960	2960	0
169	20250305	181900	64348515	2960	2960	2960	2960	0
170	20250305	181800	64348515	2960	2960	2960	2960	0
171	20250305	181700	64348515	2960	2960	2960	2960	0
172	20250305	181600	64348515	2960	2960	2960	2960	0
173	20250305	181500	64348515	2960	2960	2960	2960	0
174	20250305	181400	64348515	2960	2960	2960	2960	0
175	20250305	181300	64348515	2960	2960	2960	2960	0
176	20250305	181200	64348515	2960	2960	2960	2960	0
177	20250305	181100	64348515	2960	2960	2960	2960	0
178	20250305	181000	64348515	2960	2960	2960	2960	0
179	20250305	180900	64348515	2960	2960	2960	2960	0
180	20250305	180800	64348515	2960	2960	2960	2960	0
181	20250305	180700	64348515	2960	2960	2960	2960	0
182	20250305	180600	64348515	2960	2960	2960	2960	1499
183	20250305	180500	64348515	2960	2960	2960	2960	0
184	20250305	180400	64348515	2960	2960	2960	2960	0
185	20250305	180300	64348515	2960	2960	2960	2960	0
186	20250305	180200	64348515	2960	2960	2960	2960	0
187	20250305	180100	64348515	2960	2960	2960	2960	0
188	20250305	180000	64348515	2960	2960	2960	2960	0
189	20250305	175900	64348515	2960	2960	2960	2960	0
190	20250305	175800	64348515	2960	2960	2960	2960	0
191	20250305	175700	64348515	2960	2960	2960	2960	0
192	20250305	175600	64348515	2960	2960	2960	2960	0
193	20250305	175500	64348515	2960	2960	2960	2960	0
194	20250305	175400	64348515	2960	2960	2960	2960	0
195	20250305	175300	64348515	2960	2960	2960	2960	0
196	20250305	175200	64348515	2960	2960	2960	2960	0
197	20250305	175100	64348515	2960	2960	2960	2960	0
198	20250305	175000	64348515	2960	2960	2960	2960	0
199	20250305	174900	64348515	2960	2960	2960	2960	0
200	20250305	174800	64348515	2960	2960	2960	2960	0
201	20250305	174700	64348515	2960	2960	2960	2960	0
202	20250305	174600	64348515	2960	2960	2960	2960	0
203	20250305	174500	64348515	2960	2960	2960	2960	0
204	20250305	174400	64348515	2960	2960	2960	2960	0
205	20250305	174300	64348515	2960	2960	2960	2960	0
206	20250305	174200	64348515	2960	2960	2960	2960	0
207	20250305	174100	64348515	2960	2960	2960	2960	0
208	20250305	174000	64348515	2960	2960	2960	2960	0
209	20250305	173900	64348515	2960	2960	2960	2960	0
210	20250305	173800	64348515	2960	2960	2960	2960	0
211	20250305	173700	64348515	2960	2960	2960	2960	0
212	20250305	173600	64348515	2960	2960	2960	2960	1499
213	20250305	173500	64348515	2960	2960	2960	2960	0
214	20250305	173400	64348515	2960	2960	2960	2960	0
215	20250305	173300	64348515	2960	2960	2960	2960	0
216	20250305	173200	64348515	2960	2960	2960	2960	0
217	20250305	173100	64348515	2960	2960	2960	2960	0
218	20250305	173000	64348515	2960	2960	2960	2960	0
219	20250305	172900	64348515	2960	2960	2960	2960	0
220	20250305	172800	64348515	2960	2960	2960	2960	0
221	20250305	172700	64348515	2960	2960	2960	2960	0
222	20250305	172600	64348515	2960	2960	2960	2960	0
223	20250305	172500	64348515	2960	2960	2960	2960	0
224	20250305	172400	64348515	2960	2960	2960	2960	0
225	20250305	172300	64348515	2960	2960	2960	2960	0
226	20250305	172200	64348515	2960	2960	2960	2960	0
227	20250305	172100	64348515	2960	2960	2960	2960	0
228	20250305	172000	64348515	2960	2960	2960	2960	0
229	20250305	171900	64348515	2960	2960	2960	2960	0
230	20250305	171800	64348515	2960	2960	2960	2960	0
231	20250305	171700	64348515	2960	2960	2960	2960	0
232	20250305	171600	64348515	2960	2960	2960	2960	0
233	20250305	171500	64348515	2960	2960	2960	2960	0
234	20250305	171400	64348515	2960	2960	2960	2960	0
235	20250305	171300	64348515	2960	2960	2960	2960	0
236	20250305	171200	64348515	2960	2960	2960	2960	0
237	20250305	171100	64348515	2960	2960	2960	2960	0
238	20250305	171000	64348515	2960	2960	2960	2960	0
239	20250305	170900	64348515	2960	2960	2960	2960	0
240	20250305	170800	64348515	2960	2960	2960	2960	0
241	20250305	170700	64348515	2960	2960	2960	2960	0
242	20250305	170600	64348515	2960	2960	2960	2960	1499
243	20250305	170500	64348515	2960	2960	2960	2960	0
244	20250305	170400	64348515	2960	2960	2960	2960	0
245	20250305	170300	64348515	2960	2960	2960	2960	0
246	20250305	170200	64348515	2960	2960	2960	2960	0
247	20250305	170100	64348515	2960	2960	2960	2960	0
248	20250305	170000	64348515	2960	2960	2960	2960	0
249	20250305	165900	64348515	2960	2960	2960	2960	0
250	20250305	165800	64348515	2960	2960	2960	2960	0
251	20250305	165700	64348515	2960	2960	2960	2960	0
252	20250305	165600	64348515	2960	2960	2960	2960	0
253	20250305	165500	64348515	2960	2960	2960	2960	0
254	20250305	165400	64348515	2960	2960	2960	2960	0
255	20250305	165300	64348515	2960	2960	2960	2960	0
256	20250305	165200	64348515	2960	2960	2960	2960	0
257	20250305	165100	64348515	2960	2960	2960	2960	0
258	20250305	165000	64348515	2960	2960	2960	2960	0
259	20250305	164900	64348515	2960	2960	2960	2960	0
260	20250305	164800	64348515	2960	2960	2960	2960	0
261	20250305	164700	64348515	2960	2960	2960	2960	0
262	20250305	164600	64348515	2960	2960	2960	2960	0
263	20250305	164500	64348515	2960	2960	2960	2960	0
264	20250305	164400	64348515	2960	2960	2960	2960	0
265	20250305	164300	64348515	2960	2960	2960	2960	0
266	20250305	164200	64348515	2960	2960	2960	2960	0
267	20250305	164100	64348515	2960	2960	2960	2960	0
268	20250305	164000	64348515	2960	2960	2960	2960	0
269	20250305	163900	64348515	2960	2960	2960	2960	0
270	20250305	163800	64348515	2960	2960	2960	2960	0
271	20250305	163700	64348515	2960	2960	2960	2960	0
272	20250305	163600	64348515	2960	2960	2960	2960	1499
273	20250305	163500	64348515	2960	2960	2960	2960	0
274	20250305	163400	64348515	2960	2960	2960	2960	0
275	20250305	163300	64348515	2960	2960	2960	2960	0
276	20250305	163200	64348515	2960	2960	2960	2960	0
277	20250305	163100	64348515	2960	2960	2960	2960	0
278	20250305	163000	64348515	2960	2960	2960	2960	0
279	20250305	162900	64348515	2960	2960	2960	2960	0
280	20250305	162800	64348515	2960	2960	2960	2960	0
281	20250305	162700	64348515	2960	2960	2960	2960	0
282	20250305	162600	64348515	2960	2960	2960	2960	0
283	20250305	162500	64348515	2960	2960	2960	2960	0
284	20250305	162400	64348515	2960	2960	2960	2960	0
285	20250305	162300	64348515	2960	2960	2960	2960	0
286	20250305	162200	64348515	2960	2960	2960	2960	0
287	20250305	162100	64348515	2960	2960	2960	2960	0
288	20250305	162000	64348515	2960	2960	2960	2960	0
289	20250305	161900	64348515	2960	2960	2960	2960	0
290	20250305	161800	64348515	2960	2960	2960	2960	0
291	20250305	161700	64348515	2960	2960	2960	2960	0
292	20250305	161600	64348515	2960	2960	2960	2960	0
293	20250305	161500	64348515	2960	2960	2960	2960	0
294	20250305	161400	64348515	2960	2960	2960	2960	0
295	20250305	161300	64348515	2960	2960	2960	2960	0
296	20250305	161200	64348515	2960	2960	2960	2960	0
297	20250305	161100	64348515	2960	2960	2960	2960	0
298	20250305	161000	64348515	2960	2960	2960	2960	0
299	20250305	160900	64348515	2960	2960	2960	2960	0
300	20250305	160800	64348515	2960	2960	2960	2960	0
301	20250305	160700	64348515	2960	2960	2960	2960	0
302	20250305	160600	64348515	2960	2960	2960	2960	1499
303	20250305	160500	64348515	2960	2960	2960	2960	0
304	20250305	160400	64348515	2960	2960	2960	2960	0
305	20250305	160300	64348515	2960	2960	2960	2960	0
306	20250305	160200	64348515	2960	2960	2960	2960	0
307	20250305	160100	64348515	2960	2960	2960	2960	0
308	20250305	160000	64348515	2960	2960	2960	2960	0
309	20250305	155900	64348515	2960	2960	2960	2960	0
310	20250305	155800	64348515	2960	2960	2960	2960	0
311	20250305	155700	64348515	2960	2960	2960	2960	0
312	20250305	155600	64348515	2960	2960	2960	2960	0
313	20250305	155500	64348515	2960	2960	2960	2960	0
314	20250305	155400	64348515	2960	2960	2960	2960	0
315	20250305	155300	64348515	2960	2960	2960	2960	0
316	20250305	155200	64348515	2960	2960	2960	2960	0
317	20250305	155100	64348515	2960	2960	2960	2960	0
318	20250305	155000	64348515	2960	2960	2960	2960	0
319	20250305	154900	64348515	2960	2960	2960	2960	0
320	20250305	154800	64348515	2960	2960	2960	2960	0
321	20250305	154700	64348515	2960	2960	2960	2960	0
322	20250305	154600	64348515	2960	2960	2960	2960	0
323	20250305	154500	64348515	2960	2960	2960	2960	0
324	20250305	154400	64348515	2960	2960	2960	2960	0
325	20250305	154300	64348515	2960	2960	2960	2960	0
326	20250305	154200	64348515	2960	2960	2960	2960	0
327	20250305	154100	64348515	2960	2960	2960	2960	0
328	20250305	154000	64348515	2960	2960	2960	2960	0
329	20250305	153900	64348515	2960	2960	2960	2960	0
330	20250305	153800	64348515	2960	2960	2960	2960	0
331	20250305	153700	64348515	2960	2960	2960	2960	0
332	20250305	153600	64348515	2960	2960	2960	2960	1499
333	20250305	153500	64348515	2960	2960	2960	2960	0
334	20250305	153400	64348515	2960	2960	2960	2960	0
335	20250305	153300	64348515	2960	2960	2960	2960	0
336	20250305	153200	64348515	2960	2960	2960	2960	0
337	20250305	153100	64348515	2960	2960	2960	2960	0
338	20250305	153000	64348515	2960	2960	2960	2960	1499
339	20250305	152900	59911475	2960	2960	2960	2960	0
340	20250305	152800	59911475	2960	2960	2960	2960	0
341	20250305	152700	59911475	2960	2960	2960	2960	0
342	20250305	152600	59911475	2960	2960	2960	2960	0
343	20250305	152500	59911475	2960	2960	2960	2960	0
344	20250305	152400	59911475	2960	2960	2960	2960	0
345	20250305	152300	59911475	2960	2960	2960	2960	0
346	20250305	152200	59911475	2960	2960	2960	2960	0
347	20250305	152100	59911475	2960	2960	2960	2960	0
348	20250305	152000	59911475	2960	2960	2960	2960	0
349	20250305	151900	59911475	2960	2955	2965	2955	340
350	20250305	151800	58906545	2955	2955	2955	2955	97
351	20250305	151700	58619910	2955	2955	2955	2955	160
352	20250305	151600	58147110	2955	2955	2955	2955	0
353	20250305	151500	58147110	2955	2955	2955	2955	118
354	20250305	151400	57798420	2955	2955	2955	2955	0
355	20250305	151300	57798420	2955	2955	2955	2955	100
356	20250305	151200	57502920	2955	2950	2955	2950	100
357	20250305	151100	57207890	2950	2930	2950	2930	273
358	20250305	151000	56407025	2930	2930	2930	2930	1
359	20250305	150900	56404095	2910	2920	2920	2910	33
360	20250305	150800	56307990	2945	2945	2945	2945	0
361	20250305	150700	56307990	2945	2925	2945	2925	910
362	20250305	150600	53637090	2930	2930	2930	2930	0
363	20250305	150500	53637090	2930	2930	2930	2930	0
364	20250305	150400	53637090	2930	2930	2930	2930	0
365	20250305	150300	53637090	2930	2930	2930	2930	0
366	20250305	150200	53637090	2930	2930	2930	2930	0
367	20250305	150100	53637090	2930	2930	2930	2930	99
368	20250305	150000	53347020	2935	2935	2935	2935	0
369	20250305	145900	53347020	2935	2930	2935	2930	20
370	20250305	145800	53288415	2930	2930	2930	2930	1
371	20250305	145700	53285485	2940	2940	2940	2940	0
372	20250305	145600	53285485	2940	2940	2940	2940	0
373	20250305	145500	53285485	2940	2940	2940	2940	0
374	20250305	145400	53285485	2940	2940	2940	2940	0
375	20250305	145300	53285485	2940	2940	2940	2940	0
376	20250305	145200	53285485	2940	2940	2940	2940	0
377	20250305	145100	53285485	2940	2930	2940	2930	204
378	20250305	145000	52687560	2940	2940	2940	2940	0
379	20250305	144900	52687560	2940	2940	2940	2940	0
380	20250305	144800	52687560	2940	2940	2940	2940	0
381	20250305	144700	52687560	2940	2925	2940	2925	1080
382	20250305	144600	49527375	2925	2925	2925	2925	0
383	20250305	144500	49527375	2925	2925	2925	2925	0
384	20250305	144400	49527375	2925	2925	2925	2925	0
385	20250305	144300	49527375	2925	2925	2925	2925	0
386	20250305	144200	49527375	2925	2925	2925	2925	2
387	20250305	144100	49521525	2905	2905	2905	2905	3
388	20250305	144000	49512810	2925	2925	2925	2925	0
389	20250305	143900	49512810	2925	2925	2925	2925	0
390	20250305	143800	49512810	2925	2920	2925	2920	2000
391	20250305	143700	43668795	2920	2920	2920	2920	0
392	20250305	143600	43668795	2920	2920	2920	2920	0
393	20250305	143500	43668795	2920	2920	2920	2920	0
394	20250305	143400	43668795	2920	2920	2920	2920	0
395	20250305	143300	43668795	2920	2920	2920	2920	0
396	20250305	143200	43668795	2920	2920	2920	2920	0
397	20250305	143100	43668795	2920	2920	2920	2920	0
398	20250305	143000	43668795	2920	2920	2920	2920	0
399	20250305	142900	43668795	2920	2920	2920	2920	0
400	20250305	142800	43668795	2920	2920	2920	2920	0
401	20250305	142700	43668795	2920	2920	2920	2920	0
402	20250305	142600	43668795	2920	2920	2920	2920	0
403	20250305	142500	43668795	2920	2920	2920	2920	0
404	20250305	142400	43668795	2920	2920	2920	2920	0
405	20250305	142300	43668795	2920	2920	2920	2920	0
406	20250305	142200	43668795	2920	2920	2920	2920	0
407	20250305	142100	43668795	2920	2920	2920	2920	0
408	20250305	142000	43668795	2920	2920	2920	2920	0
409	20250305	141900	43668795	2920	2920	2920	2920	0
410	20250305	141800	43668795	2920	2920	2920	2920	0
411	20250305	141700	43668795	2920	2920	2920	2920	0
412	20250305	141600	43668795	2920	2920	2920	2920	11
413	20250305	141500	43636675	2920	2915	2920	2915	4
414	20250305	141400	43625010	2920	2920	2920	2920	0
415	20250305	141300	43625010	2920	2920	2920	2920	0
416	20250305	141200	43625010	2920	2915	2920	2915	200
417	20250305	141100	43041925	2895	2905	2905	2895	933
418	20250305	141000	40339385	2915	2915	2915	2915	0
419	20250305	140900	40339385	2915	2915	2915	2915	0
420	20250305	140800	40339385	2915	2915	2915	2915	0
421	20250305	140700	40339385	2915	2915	2915	2915	0
422	20250305	140600	40339385	2915	2915	2915	2915	0
423	20250305	140500	40339385	2915	2915	2915	2915	0
424	20250305	140400	40339385	2915	2915	2915	2915	0
425	20250305	140300	40339385	2915	2915	2915	2915	0
426	20250305	140200	40339385	2915	2915	2915	2915	0
427	20250305	140100	40339385	2915	2915	2915	2915	0
428	20250305	140000	40339385	2915	2915	2915	2915	0
429	20250305	135900	40339385	2915	2915	2915	2915	0
430	20250305	135800	40339385	2915	2915	2915	2915	0
431	20250305	135700	40339385	2915	2915	2915	2915	0
432	20250305	135600	40339385	2915	2915	2915	2915	0
433	20250305	135500	40339385	2915	2915	2915	2915	5
434	20250305	135400	40324810	2915	2915	2915	2915	0
435	20250305	135300	40324810	2915	2915	2915	2915	0
436	20250305	135200	40324810	2915	2915	2915	2915	0
437	20250305	135100	40324810	2915	2915	2915	2915	0
438	20250305	135000	40324810	2915	2915	2915	2915	0
439	20250305	134900	40324810	2915	2915	2915	2915	0
440	20250305	134800	40324810	2915	2915	2915	2915	0
441	20250305	134700	40324810	2915	2915	2915	2915	0
442	20250305	134600	40324810	2915	2915	2915	2915	0
443	20250305	134500	40324810	2915	2915	2915	2915	0
444	20250305	134400	40324810	2915	2915	2915	2915	0
445	20250305	134300	40324810	2915	2915	2915	2915	0
446	20250305	134200	40324810	2915	2915	2915	2915	0
447	20250305	134100	40324810	2915	2915	2915	2915	0
448	20250305	134000	40324810	2915	2915	2915	2915	17
449	20250305	133900	40275255	2915	2905	2915	2905	350
450	20250305	133800	39258435	2905	2905	2905	2905	0
451	20250305	133700	39258435	2905	2905	2905	2905	0
452	20250305	133600	39258435	2905	2905	2905	2905	0
453	20250305	133500	39258435	2905	2905	2905	2905	0
454	20250305	133400	39258435	2905	2905	2905	2905	0
455	20250305	133300	39258435	2905	2905	2905	2905	0
456	20250305	133200	39258435	2905	2905	2905	2905	700
457	20250305	133100	37224935	2905	2905	2905	2905	0
458	20250305	133000	37224935	2905	2905	2905	2905	500
459	20250305	132900	35772435	2905	2905	2905	2905	0
460	20250305	132800	35772435	2905	2905	2905	2905	1
461	20250305	132700	35769530	2900	2900	2900	2900	0
462	20250305	132600	35769530	2900	2900	2900	2900	1
463	20250305	132500	35766630	2905	2905	2905	2905	0
464	20250305	132400	35766630	2905	2905	2905	2905	2
465	20250305	132300	35760820	2905	2905	2905	2905	20
466	20250305	132200	35702720	2905	2905	2905	2905	0
467	20250305	132100	35702720	2905	2905	2905	2905	0
468	20250305	132000	35702720	2905	2905	2905	2905	20
469	20250305	131900	35644620	2905	2905	2905	2905	0
470	20250305	131800	35644620	2905	2905	2905	2905	0
471	20250305	131700	35644620	2905	2905	2905	2905	0
472	20250305	131600	35644620	2905	2905	2905	2905	0
473	20250305	131500	35644620	2905	2905	2905	2905	0
474	20250305	131400	35644620	2905	2905	2905	2905	0
475	20250305	131300	35644620	2905	2905	2905	2905	2
476	20250305	131200	35638810	2905	2905	2905	2905	0
477	20250305	131100	35638810	2905	2905	2905	2905	0
478	20250305	131000	35638810	2905	2905	2905	2905	1
479	20250305	130900	35635905	2915	2915	2915	2915	0
480	20250305	130800	35635905	2915	2915	2915	2915	0
481	20250305	130700	35635905	2915	2915	2915	2915	0
482	20250305	130600	35635905	2915	2915	2915	2915	0
483	20250305	130500	35635905	2915	2915	2915	2915	0
484	20250305	130400	35635905	2915	2915	2915	2915	0
485	20250305	130300	35635905	2915	2915	2915	2915	0
486	20250305	130200	35635905	2915	2915	2915	2915	0
487	20250305	130100	35635905	2915	2915	2915	2915	0
488	20250305	130000	35635905	2915	2910	2915	2910	28
489	20250305	125900	35554420	2915	2915	2915	2915	0
490	20250305	125800	35554420	2915	2910	2915	2910	325
491	20250305	125700	34607100	2885	2900	2900	2885	316
492	20250305	125600	33694680	2905	2905	2905	2905	3
493	20250305	125500	33685965	2925	2925	2925	2925	0
494	20250305	125400	33685965	2925	2925	2925	2925	0
495	20250305	125300	33685965	2925	2925	2925	2925	0
496	20250305	125200	33685965	2925	2925	2925	2925	0
497	20250305	125100	33685965	2925	2925	2925	2925	0
498	20250305	125000	33685965	2925	2925	2925	2925	0
499	20250305	124900	33685965	2925	2925	2925	2925	3
500	20250305	124800	33677190	2925	2925	2925	2925	4
501	20250305	124700	33665490	2925	2925	2925	2925	0
502	20250305	124600	33665490	2925	2925	2925	2925	0
503	20250305	124500	33665490	2925	2925	2925	2925	1
504	20250305	124400	33662565	2930	2930	2930	2930	0
505	20250305	124300	33662565	2930	2930	2930	2930	0
506	20250305	124200	33662565	2930	2930	2930	2930	0
507	20250305	124100	33662565	2930	2930	2930	2930	0
508	20250305	124000	33662565	2930	2930	2930	2930	0
509	20250305	123900	33662565	2930	2930	2930	2930	0
510	20250305	123800	33662565	2930	2930	2930	2930	0
511	20250305	123700	33662565	2930	2930	2930	2930	0
512	20250305	123600	33662565	2930	2930	2930	2930	0
513	20250305	123500	33662565	2930	2930	2930	2930	0
514	20250305	123400	33662565	2930	2925	2930	2925	11
515	20250305	123300	33630380	2925	2925	2925	2925	9
516	20250305	123200	33604055	2925	2925	2925	2925	4
517	20250305	123100	33592355	2925	2925	2925	2925	0
518	20250305	123000	33592355	2925	2925	2925	2925	0
519	20250305	122900	33592355	2925	2925	2925	2925	0
520	20250305	122800	33592355	2925	2925	2925	2925	0
521	20250305	122700	33592355	2925	2925	2925	2925	0
522	20250305	122600	33592355	2925	2925	2925	2925	0
523	20250305	122500	33592355	2925	2925	2925	2925	0
524	20250305	122400	33592355	2925	2925	2925	2925	0
525	20250305	122300	33592355	2925	2925	2925	2925	0
526	20250305	122200	33592355	2925	2925	2925	2925	0
527	20250305	122100	33592355	2925	2925	2925	2925	0
528	20250305	122000	33592355	2925	2925	2925	2925	0
529	20250305	121900	33592355	2925	2925	2925	2925	0
530	20250305	121800	33592355	2925	2925	2925	2925	0
531	20250305	121700	33592355	2925	2920	2930	2920	187
532	20250305	121600	33045660	2925	2900	2925	2900	64
533	20250305	121500	32859495	2905	2905	2905	2905	0
534	20250305	121400	32859495	2905	2905	2905	2905	2
535	20250305	121300	32853685	2880	2905	2905	2880	346
536	20250305	121200	31853820	2930	2910	2930	2910	175
537	20250305	121100	31341090	2905	2905	2905	2905	0
538	20250305	121000	31341090	2905	2905	2905	2905	0
539	20250305	120900	31341090	2905	2905	2905	2905	0
540	20250305	120800	31341090	2905	2905	2905	2905	0
541	20250305	120700	31341090	2905	2905	2905	2905	0
542	20250305	120600	31341090	2905	2905	2905	2905	0
543	20250305	120500	31341090	2905	2905	2905	2905	0
544	20250305	120400	31341090	2905	2905	2905	2905	0
545	20250305	120300	31341090	2905	2905	2905	2905	11
546	20250305	120200	31309135	2905	2905	2905	2905	7
547	20250305	120100	31288800	2905	2905	2905	2905	0
548	20250305	120000	31288800	2905	2905	2905	2905	0
549	20250305	115900	31288800	2905	2905	2905	2905	0
550	20250305	115800	31288800	2905	2905	2905	2905	52
551	20250305	115700	31137740	2905	2905	2905	2905	0
552	20250305	115600	31137740	2905	2905	2905	2905	0
553	20250305	115500	31137740	2905	2905	2905	2905	0
554	20250305	115400	31137740	2905	2905	2905	2905	25
555	20250305	115300	31065115	2905	2905	2905	2905	0
556	20250305	115200	31065115	2905	2905	2905	2905	0
557	20250305	115100	31065115	2905	2905	2905	2905	0
558	20250305	115000	31065115	2905	2905	2905	2905	5
559	20250305	114900	31050590	2905	2905	2905	2905	389
560	20250305	114800	29920545	2930	2930	2930	2930	0
561	20250305	114700	29920545	2930	2930	2930	2930	0
562	20250305	114600	29920545	2930	2930	2930	2930	0
563	20250305	114500	29920545	2930	2930	2930	2930	0
564	20250305	114400	29920545	2930	2930	2930	2930	0
565	20250305	114300	29920545	2930	2930	2930	2930	0
566	20250305	114200	29920545	2930	2930	2930	2930	13
567	20250305	114100	29882455	2930	2930	2930	2930	0
568	20250305	114000	29882455	2930	2930	2930	2930	0
569	20250305	113900	29882455	2930	2930	2930	2930	0
570	20250305	113800	29882455	2930	2930	2930	2930	0
571	20250305	113700	29882455	2930	2930	2930	2930	0
572	20250305	113600	29882455	2930	2930	2930	2930	0
573	20250305	113500	29882455	2930	2930	2930	2930	0
574	20250305	113400	29882455	2930	2930	2930	2930	0
575	20250305	113300	29882455	2930	2930	2930	2930	0
576	20250305	113200	29882455	2930	2930	2930	2930	0
577	20250305	113100	29882455	2930	2930	2930	2930	0
578	20250305	113000	29882455	2930	2930	2930	2930	0
579	20250305	112900	29882455	2930	2930	2930	2930	0
580	20250305	112800	29882455	2930	2930	2930	2930	4
581	20250305	112700	29870735	2930	2930	2930	2930	0
582	20250305	112600	29870735	2930	2930	2930	2930	0
583	20250305	112500	29870735	2930	2930	2930	2930	2
584	20250305	112400	29864875	2930	2930	2930	2930	0
585	20250305	112300	29864875	2930	2930	2930	2930	0
586	20250305	112200	29864875	2930	2930	2930	2930	0
587	20250305	112100	29864875	2930	2930	2930	2930	0
588	20250305	112000	29864875	2930	2930	2930	2930	0
589	20250305	111900	29864875	2930	2930	2930	2930	0
590	20250305	111800	29864875	2930	2930	2930	2930	300
591	20250305	111700	28985875	2930	2930	2930	2930	0
592	20250305	111600	28985875	2930	2925	2930	2925	2605
593	20250305	111500	21356175	2930	2930	2930	2930	0
594	20250305	111400	21356175	2930	2900	2930	2895	1227
595	20250305	111300	17796050	2920	2905	2920	2900	581
596	20250305	111200	16108660	2905	2910	2910	2905	628
597	20250305	111100	14282675	2935	2935	2935	2935	0
598	20250305	111000	14282675	2935	2935	2935	2935	0
599	20250305	110900	14282675	2935	2930	2935	2930	20
600	20250305	110800	14224025	2910	2910	2910	2910	1
601	20250305	110700	14221115	2935	2935	2935	2935	0
602	20250305	110600	14221115	2935	2935	2935	2935	0
603	20250305	110500	14221115	2935	2935	2935	2935	0
604	20250305	110400	14221115	2935	2935	2935	2935	0
605	20250305	110300	14221115	2935	2935	2935	2935	0
606	20250305	110200	14221115	2935	2935	2935	2935	0
607	20250305	110100	14221115	2935	2935	2935	2935	0
608	20250305	110000	14221115	2935	2935	2935	2935	0
609	20250305	105900	14221115	2935	2935	2935	2935	0
610	20250305	105800	14221115	2935	2935	2935	2935	0
611	20250305	105700	14221115	2935	2935	2935	2935	0
612	20250305	105600	14221115	2935	2935	2935	2935	0
613	20250305	105500	14221115	2935	2935	2935	2935	0
614	20250305	105400	14221115	2935	2935	2935	2935	3
615	20250305	105300	14212310	2935	2935	2935	2935	0
616	20250305	105200	14212310	2935	2935	2935	2935	0
617	20250305	105100	14212310	2935	2935	2935	2935	0
618	20250305	105000	14212310	2935	2935	2935	2935	30
619	20250305	104900	14124260	2935	2935	2935	2935	1
620	20250305	104800	14121325	2935	2935	2935	2935	0
621	20250305	104700	14121325	2935	2935	2935	2935	0
622	20250305	104600	14121325	2935	2935	2935	2935	0
623	20250305	104500	14121325	2935	2935	2935	2935	0
624	20250305	104400	14121325	2935	2935	2935	2935	100
625	20250305	104300	13827825	2935	2935	2935	2935	0
626	20250305	104200	13827825	2935	2935	2935	2935	0
627	20250305	104100	13827825	2935	2935	2935	2935	0
628	20250305	104000	13827825	2935	2935	2935	2935	0
629	20250305	103900	13827825	2935	2935	2935	2935	0
630	20250305	103800	13827825	2935	2935	2935	2935	0
631	20250305	103700	13827825	2935	2935	2935	2935	0
632	20250305	103600	13827825	2935	2935	2935	2935	0
633	20250305	103500	13827825	2935	2935	2935	2935	0
634	20250305	103400	13827825	2935	2935	2935	2935	0
635	20250305	103300	13827825	2935	2935	2935	2935	0
636	20250305	103200	13827825	2935	2935	2935	2935	0
637	20250305	103100	13827825	2935	2935	2935	2935	1
638	20250305	103000	13824890	2935	2935	2935	2935	0
639	20250305	102900	13824890	2935	2935	2935	2935	2
640	20250305	102800	13819020	2935	2935	2935	2935	0
641	20250305	102700	13819020	2935	2935	2935	2935	0
642	20250305	102600	13819020	2935	2935	2935	2935	0
643	20250305	102500	13819020	2935	2935	2935	2935	0
644	20250305	102400	13819020	2935	2935	2935	2935	0
645	20250305	102300	13819020	2935	2935	2935	2935	0
646	20250305	102200	13819020	2935	2935	2935	2935	1
647	20250305	102100	13816085	2935	2935	2935	2935	0
648	20250305	102000	13816085	2935	2935	2935	2935	0
649	20250305	101900	13816085	2935	2935	2935	2935	0
650	20250305	101800	13816085	2935	2935	2935	2935	0
651	20250305	101700	13816085	2935	2935	2935	2935	0
652	20250305	101600	13816085	2935	2935	2935	2935	3
653	20250305	101500	13807280	2910	2910	2910	2910	0
654	20250305	101400	13807280	2910	2910	2910	2910	27
655	20250305	101300	13728710	2935	2935	2935	2935	0
656	20250305	101200	13728710	2935	2935	2935	2935	2
657	20250305	101100	13722840	2910	2910	2910	2910	0
658	20250305	101000	13722840	2910	2910	2910	2910	0
659	20250305	100900	13722840	2910	2910	2910	2910	0
660	20250305	100800	13722840	2910	2910	2910	2910	0
661	20250305	100700	13722840	2910	2910	2910	2910	281
662	20250305	100600	12905130	2910	2915	2915	2910	162
663	20250305	100500	12433460	2935	2935	2935	2935	0
664	20250305	100400	12433460	2935	2935	2935	2935	0
665	20250305	100300	12433460	2935	2935	2935	2935	0
666	20250305	100200	12433460	2935	2935	2935	2935	0
667	20250305	100100	12433460	2935	2935	2935	2935	0
668	20250305	100000	12433460	2935	2935	2935	2935	0
669	20250305	095900	12433460	2935	2935	2935	2935	0
670	20250305	095800	12433460	2935	2935	2935	2935	0
671	20250305	095700	12433460	2935	2935	2935	2935	0
672	20250305	095600	12433460	2935	2935	2935	2935	0
673	20250305	095500	12433460	2935	2930	2935	2930	184
674	20250305	095400	11894335	2930	2930	2930	2930	0
675	20250305	095300	11894335	2930	2930	2930	2930	0
676	20250305	095200	11894335	2930	2930	2930	2930	0
677	20250305	095100	11894335	2930	2925	2930	2925	31
678	20250305	095000	11803655	2925	2925	2925	2925	0
679	20250305	094900	11803655	2925	2925	2925	2925	70
680	20250305	094800	11598905	2925	2925	2925	2925	0
681	20250305	094700	11598905	2925	2925	2925	2925	0
682	20250305	094600	11598905	2925	2925	2925	2925	4
683	20250305	094500	11587205	2925	2925	2925	2925	0
684	20250305	094400	11587205	2925	2920	2925	2920	10
685	20250305	094300	11557960	2930	2930	2930	2930	0
686	20250305	094200	11557960	2930	2930	2930	2930	0
687	20250305	094100	11557960	2930	2930	2930	2930	0
688	20250305	094000	11557960	2930	2930	2930	2930	0
689	20250305	093900	11557960	2930	2930	2930	2930	0
690	20250305	093800	11557960	2930	2930	2930	2930	0
691	20250305	093700	11557960	2930	2930	2930	2930	0
692	20250305	093600	11557960	2930	2930	2930	2930	0
693	20250305	093500	11557960	2930	2930	2930	2930	0
694	20250305	093400	11557960	2930	2925	2930	2925	198
695	20250305	093300	10978805	2925	2925	2925	2925	2
696	20250305	093200	10972955	2910	2925	2925	2910	306
697	20250305	093100	10082480	2930	2930	2930	2930	0
698	20250305	093000	10082480	2930	2930	2930	2930	0
699	20250305	092900	10082480	2930	2930	2930	2930	0
700	20250305	092800	10082480	2930	2930	2930	2930	0
701	20250305	092700	10082480	2930	2930	2930	2930	0
702	20250305	092600	10082480	2930	2930	2930	2930	0
703	20250305	092500	10082480	2930	2930	2930	2930	0
704	20250305	092400	10082480	2930	2930	2930	2930	100
705	20250305	092300	9789480	2930	2930	2930	2930	0
706	20250305	092200	9789480	2930	2930	2930	2930	0
707	20250305	092100	9789480	2930	2930	2930	2930	0
708	20250305	092000	9789480	2930	2930	2930	2930	0
709	20250305	091900	9789480	2930	2930	2930	2930	20
710	20250305	091800	9730880	2935	2935	2935	2935	0
711	20250305	091700	9730880	2935	2935	2935	2935	0
712	20250305	091600	9730880	2935	2935	2935	2935	0
713	20250305	091500	9730880	2935	2935	2935	2935	0
714	20250305	091400	9730880	2935	2935	2935	2935	0
715	20250305	091300	9730880	2935	2935	2935	2935	0
716	20250305	091200	9730880	2935	2925	2935	2905	371
717	20250305	091100	8651145	2900	2920	2920	2900	312
718	20250305	091000	7745795	2940	2940	2940	2940	10
719	20250305	090900	7716395	2935	2935	2935	2935	0
720	20250305	090800	7716395	2935	2935	2935	2935	0
721	20250305	090700	7716395	2935	2935	2935	2930	483
722	20250305	090600	6298935	2945	2945	2945	2945	50
723	20250305	090500	6151685	2945	2905	2945	2905	110
724	20250305	090400	5829470	2910	2955	2955	2820	1679
725	20250305	090300	1014975	2950	2950	2950	2950	32
726	20250305	090200	920575	2945	2940	2945	2940	121
727	20250305	090100	564480	2940	2940	2940	2940	0
728	20250305	090000	564480	2940	2940	2940	2940	192