KissMeData/263800/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210400	330834580	4445	4445	4445	4445	1466
3	20250307	210300	330834580	4445	4445	4445	4445	0
4	20250307	210200	330834580	4445	4445	4445	4445	0
5	20250307	210100	330834580	4445	4445	4445	4445	0
6	20250307	210000	330834580	4445	4445	4445	4445	0
7	20250307	205900	330834580	4445	4445	4445	4445	0
8	20250307	205800	330834580	4445	4445	4445	4445	0
9	20250307	205700	330834580	4445	4445	4445	4445	0
10	20250307	205600	330834580	4445	4445	4445	4445	0
11	20250307	205500	330834580	4445	4445	4445	4445	0
12	20250307	205400	330834580	4445	4445	4445	4445	0
13	20250307	205300	330834580	4445	4445	4445	4445	0
14	20250307	205200	330834580	4445	4445	4445	4445	0
15	20250307	205100	330834580	4445	4445	4445	4445	0
16	20250307	205000	330834580	4445	4445	4445	4445	0
17	20250307	204900	330834580	4445	4445	4445	4445	0
18	20250307	204800	330834580	4445	4445	4445	4445	0
19	20250307	204700	330834580	4445	4445	4445	4445	0
20	20250307	204600	330834580	4445	4445	4445	4445	0
21	20250307	204500	330834580	4445	4445	4445	4445	0
22	20250307	204400	330834580	4445	4445	4445	4445	0
23	20250307	204300	330834580	4445	4445	4445	4445	0
24	20250307	204200	330834580	4445	4445	4445	4445	0
25	20250307	204100	330834580	4445	4445	4445	4445	0
26	20250307	204000	330834580	4445	4445	4445	4445	0
27	20250307	203900	330834580	4445	4445	4445	4445	0
28	20250307	203800	330834580	4445	4445	4445	4445	0
29	20250307	203700	330834580	4445	4445	4445	4445	0
30	20250307	203600	330834580	4445	4445	4445	4445	0
31	20250307	203500	330834580	4445	4445	4445	4445	0
32	20250307	203400	330834580	4445	4445	4445	4445	1466
33	20250307	203300	330834580	4445	4445	4445	4445	0
34	20250307	203200	330834580	4445	4445	4445	4445	0
35	20250307	203100	330834580	4445	4445	4445	4445	0
36	20250307	203000	330834580	4445	4445	4445	4445	0
37	20250307	202900	330834580	4445	4445	4445	4445	0
38	20250307	202800	330834580	4445	4445	4445	4445	0
39	20250307	202700	330834580	4445	4445	4445	4445	0
40	20250307	202600	330834580	4445	4445	4445	4445	0
41	20250307	202500	330834580	4445	4445	4445	4445	0
42	20250307	202400	330834580	4445	4445	4445	4445	0
43	20250307	202300	330834580	4445	4445	4445	4445	0
44	20250307	202200	330834580	4445	4445	4445	4445	0
45	20250307	202100	330834580	4445	4445	4445	4445	0
46	20250307	202000	330834580	4445	4445	4445	4445	0
47	20250307	201900	330834580	4445	4445	4445	4445	0
48	20250307	201800	330834580	4445	4445	4445	4445	0
49	20250307	201700	330834580	4445	4445	4445	4445	0
50	20250307	201600	330834580	4445	4445	4445	4445	0
51	20250307	201500	330834580	4445	4445	4445	4445	0
52	20250307	201400	330834580	4445	4445	4445	4445	0
53	20250307	201300	330834580	4445	4445	4445	4445	0
54	20250307	201200	330834580	4445	4445	4445	4445	0
55	20250307	201100	330834580	4445	4445	4445	4445	0
56	20250307	201000	330834580	4445	4445	4445	4445	0
57	20250307	200900	330834580	4445	4445	4445	4445	0
58	20250307	200800	330834580	4445	4445	4445	4445	0
59	20250307	200700	330834580	4445	4445	4445	4445	0
60	20250307	200600	330834580	4445	4445	4445	4445	0
61	20250307	200500	330834580	4445	4445	4445	4445	0
62	20250307	200400	330834580	4445	4445	4445	4445	1466
63	20250307	200300	330834580	4445	4445	4445	4445	0
64	20250307	200200	330834580	4445	4445	4445	4445	0
65	20250307	200100	330834580	4445	4445	4445	4445	0
66	20250307	200000	330834580	4445	4445	4445	4445	0
67	20250307	195900	330834580	4445	4445	4445	4445	0
68	20250307	195800	330834580	4445	4445	4445	4445	0
69	20250307	195700	330834580	4445	4445	4445	4445	0
70	20250307	195600	330834580	4445	4445	4445	4445	0
71	20250307	195500	330834580	4445	4445	4445	4445	0
72	20250307	195400	330834580	4445	4445	4445	4445	0
73	20250307	195300	330834580	4445	4445	4445	4445	0
74	20250307	195200	330834580	4445	4445	4445	4445	0
75	20250307	195100	330834580	4445	4445	4445	4445	0
76	20250307	195000	330834580	4445	4445	4445	4445	0
77	20250307	194900	330834580	4445	4445	4445	4445	0
78	20250307	194800	330834580	4445	4445	4445	4445	0
79	20250307	194700	330834580	4445	4445	4445	4445	0
80	20250307	194600	330834580	4445	4445	4445	4445	0
81	20250307	194500	330834580	4445	4445	4445	4445	0
82	20250307	194400	330834580	4445	4445	4445	4445	0
83	20250307	194300	330834580	4445	4445	4445	4445	0
84	20250307	194200	330834580	4445	4445	4445	4445	0
85	20250307	194100	330834580	4445	4445	4445	4445	0
86	20250307	194000	330834580	4445	4445	4445	4445	0
87	20250307	193900	330834580	4445	4445	4445	4445	0
88	20250307	193800	330834580	4445	4445	4445	4445	0
89	20250307	193700	330834580	4445	4445	4445	4445	0
90	20250307	193600	330834580	4445	4445	4445	4445	0
91	20250307	193500	330834580	4445	4445	4445	4445	0
92	20250307	193400	330834580	4445	4445	4445	4445	1466
93	20250307	193300	330834580	4445	4445	4445	4445	0
94	20250307	193200	330834580	4445	4445	4445	4445	0
95	20250307	193100	330834580	4445	4445	4445	4445	0
96	20250307	193000	330834580	4445	4445	4445	4445	0
97	20250307	192900	330834580	4445	4445	4445	4445	0
98	20250307	192800	330834580	4445	4445	4445	4445	0
99	20250307	192700	330834580	4445	4445	4445	4445	0
100	20250307	192600	330834580	4445	4445	4445	4445	0
101	20250307	192500	330834580	4445	4445	4445	4445	0
102	20250307	192400	330834580	4445	4445	4445	4445	0
103	20250307	192300	330834580	4445	4445	4445	4445	0
104	20250307	192200	330834580	4445	4445	4445	4445	0
105	20250307	192100	330834580	4445	4445	4445	4445	0
106	20250307	192000	330834580	4445	4445	4445	4445	0
107	20250307	191900	330834580	4445	4445	4445	4445	0
108	20250307	191800	330834580	4445	4445	4445	4445	0
109	20250307	191700	330834580	4445	4445	4445	4445	0
110	20250307	191600	330834580	4445	4445	4445	4445	0
111	20250307	191500	330834580	4445	4445	4445	4445	0
112	20250307	191400	330834580	4445	4445	4445	4445	0
113	20250307	191300	330834580	4445	4445	4445	4445	0
114	20250307	191200	330834580	4445	4445	4445	4445	0
115	20250307	191100	330834580	4445	4445	4445	4445	0
116	20250307	191000	330834580	4445	4445	4445	4445	0
117	20250307	190900	330834580	4445	4445	4445	4445	0
118	20250307	190800	330834580	4445	4445	4445	4445	0
119	20250307	190700	330834580	4445	4445	4445	4445	0
120	20250307	190600	330834580	4445	4445	4445	4445	0
121	20250307	190500	330834580	4445	4445	4445	4445	0
122	20250307	190400	330834580	4445	4445	4445	4445	1466
123	20250307	190300	330834580	4445	4445	4445	4445	0
124	20250307	190200	330834580	4445	4445	4445	4445	0
125	20250307	190100	330834580	4445	4445	4445	4445	0
126	20250307	190000	330834580	4445	4445	4445	4445	0
127	20250307	185900	330834580	4445	4445	4445	4445	0
128	20250307	185800	330834580	4445	4445	4445	4445	0
129	20250307	185700	330834580	4445	4445	4445	4445	0
130	20250307	185600	330834580	4445	4445	4445	4445	0
131	20250307	185500	330834580	4445	4445	4445	4445	0
132	20250307	185400	330834580	4445	4445	4445	4445	0
133	20250307	185300	330834580	4445	4445	4445	4445	0
134	20250307	185200	330834580	4445	4445	4445	4445	0
135	20250307	185100	330834580	4445	4445	4445	4445	0
136	20250307	185000	330834580	4445	4445	4445	4445	0
137	20250307	184900	330834580	4445	4445	4445	4445	0
138	20250307	184800	330834580	4445	4445	4445	4445	0
139	20250307	184700	330834580	4445	4445	4445	4445	0
140	20250307	184600	330834580	4445	4445	4445	4445	0
141	20250307	184500	330834580	4445	4445	4445	4445	0
142	20250307	184400	330834580	4445	4445	4445	4445	0
143	20250307	184300	330834580	4445	4445	4445	4445	0
144	20250307	184200	330834580	4445	4445	4445	4445	0
145	20250307	184100	330834580	4445	4445	4445	4445	0
146	20250307	184000	330834580	4445	4445	4445	4445	0
147	20250307	183900	330834580	4445	4445	4445	4445	0
148	20250307	183800	330834580	4445	4445	4445	4445	0
149	20250307	183700	330834580	4445	4445	4445	4445	0
150	20250307	183600	330834580	4445	4445	4445	4445	0
151	20250307	183500	330834580	4445	4445	4445	4445	0
152	20250307	183400	330834580	4445	4445	4445	4445	1466
153	20250307	183300	330834580	4445	4445	4445	4445	0
154	20250307	183200	330834580	4445	4445	4445	4445	0
155	20250307	183100	330834580	4445	4445	4445	4445	0
156	20250307	183000	330834580	4445	4445	4445	4445	0
157	20250307	182900	330834580	4445	4445	4445	4445	0
158	20250307	182800	330834580	4445	4445	4445	4445	0
159	20250307	182700	330834580	4445	4445	4445	4445	0
160	20250307	182600	330834580	4445	4445	4445	4445	0
161	20250307	182500	330834580	4445	4445	4445	4445	0
162	20250307	182400	330834580	4445	4445	4445	4445	0
163	20250307	182300	330834580	4445	4445	4445	4445	0
164	20250307	182200	330834580	4445	4445	4445	4445	0
165	20250307	182100	330834580	4445	4445	4445	4445	0
166	20250307	182000	330834580	4445	4445	4445	4445	0
167	20250307	181900	330834580	4445	4445	4445	4445	0
168	20250307	181800	330834580	4445	4445	4445	4445	0
169	20250307	181700	330834580	4445	4445	4445	4445	0
170	20250307	181600	330834580	4445	4445	4445	4445	0
171	20250307	181500	330834580	4445	4445	4445	4445	0
172	20250307	181400	330834580	4445	4445	4445	4445	0
173	20250307	181300	330834580	4445	4445	4445	4445	0
174	20250307	181200	330834580	4445	4445	4445	4445	0
175	20250307	181100	330834580	4445	4445	4445	4445	0
176	20250307	181000	330834580	4445	4445	4445	4445	0
177	20250307	180900	330834580	4445	4445	4445	4445	0
178	20250307	180800	330834580	4445	4445	4445	4445	0
179	20250307	180700	330834580	4445	4445	4445	4445	0
180	20250307	180600	330834580	4445	4445	4445	4445	0
181	20250307	180500	330834580	4445	4445	4445	4445	0
182	20250307	180400	330834580	4445	4445	4445	4445	1466
183	20250307	180300	330834580	4445	4445	4445	4445	0
184	20250307	180200	330834580	4445	4445	4445	4445	0
185	20250307	180100	330834580	4445	4445	4445	4445	0
186	20250307	180000	330834580	4445	4445	4445	4445	0
187	20250307	175900	330834580	4445	4445	4445	4445	0
188	20250307	175800	330834580	4445	4445	4445	4445	0
189	20250307	175700	330834580	4445	4445	4445	4445	0
190	20250307	175600	330834580	4445	4445	4445	4445	0
191	20250307	175500	330834580	4445	4445	4445	4445	0
192	20250307	175400	330834580	4445	4445	4445	4445	0
193	20250307	175300	330834580	4445	4445	4445	4445	0
194	20250307	175200	330834580	4445	4445	4445	4445	0
195	20250307	175100	330834580	4445	4445	4445	4445	0
196	20250307	175000	330834580	4445	4445	4445	4445	0
197	20250307	174900	330834580	4445	4445	4445	4445	0
198	20250307	174800	330834580	4445	4445	4445	4445	0
199	20250307	174700	330834580	4445	4445	4445	4445	0
200	20250307	174600	330834580	4445	4445	4445	4445	0
201	20250307	174500	330834580	4445	4445	4445	4445	0
202	20250307	174400	330834580	4445	4445	4445	4445	0
203	20250307	174300	330834580	4445	4445	4445	4445	0
204	20250307	174200	330834580	4445	4445	4445	4445	0
205	20250307	174100	330834580	4445	4445	4445	4445	0
206	20250307	174000	330834580	4445	4445	4445	4445	0
207	20250307	173900	330834580	4445	4445	4445	4445	0
208	20250307	173800	330834580	4445	4445	4445	4445	0
209	20250307	173700	330834580	4445	4445	4445	4445	0
210	20250307	173600	330834580	4445	4445	4445	4445	0
211	20250307	173500	330834580	4445	4445	4445	4445	0
212	20250307	173400	330834580	4445	4445	4445	4445	1466
213	20250307	173300	330834580	4445	4445	4445	4445	0
214	20250307	173200	330834580	4445	4445	4445	4445	0
215	20250307	173100	330834580	4445	4445	4445	4445	0
216	20250307	173000	330834580	4445	4445	4445	4445	0
217	20250307	172900	330834580	4445	4445	4445	4445	0
218	20250307	172800	330834580	4445	4445	4445	4445	0
219	20250307	172700	330834580	4445	4445	4445	4445	0
220	20250307	172600	330834580	4445	4445	4445	4445	0
221	20250307	172500	330834580	4445	4445	4445	4445	0
222	20250307	172400	330834580	4445	4445	4445	4445	0
223	20250307	172300	330834580	4445	4445	4445	4445	0
224	20250307	172200	330834580	4445	4445	4445	4445	0
225	20250307	172100	330834580	4445	4445	4445	4445	0
226	20250307	172000	330834580	4445	4445	4445	4445	0
227	20250307	171900	330834580	4445	4445	4445	4445	0
228	20250307	171800	330834580	4445	4445	4445	4445	0
229	20250307	171700	330834580	4445	4445	4445	4445	0
230	20250307	171600	330834580	4445	4445	4445	4445	0
231	20250307	171500	330834580	4445	4445	4445	4445	0
232	20250307	171400	330834580	4445	4445	4445	4445	0
233	20250307	171300	330834580	4445	4445	4445	4445	0
234	20250307	171200	330834580	4445	4445	4445	4445	0
235	20250307	171100	330834580	4445	4445	4445	4445	0
236	20250307	171000	330834580	4445	4445	4445	4445	0
237	20250307	170900	330834580	4445	4445	4445	4445	0
238	20250307	170800	330834580	4445	4445	4445	4445	0
239	20250307	170700	330834580	4445	4445	4445	4445	0
240	20250307	170600	330834580	4445	4445	4445	4445	0
241	20250307	170500	330834580	4445	4445	4445	4445	0
242	20250307	170400	330834580	4445	4445	4445	4445	1466
243	20250307	170300	330834580	4445	4445	4445	4445	0
244	20250307	170200	330834580	4445	4445	4445	4445	0
245	20250307	170100	330834580	4445	4445	4445	4445	0
246	20250307	170000	330834580	4445	4445	4445	4445	0
247	20250307	165900	330834580	4445	4445	4445	4445	0
248	20250307	165800	330834580	4445	4445	4445	4445	0
249	20250307	165700	330834580	4445	4445	4445	4445	0
250	20250307	165600	330834580	4445	4445	4445	4445	0
251	20250307	165500	330834580	4445	4445	4445	4445	0
252	20250307	165400	330834580	4445	4445	4445	4445	0
253	20250307	165300	330834580	4445	4445	4445	4445	0
254	20250307	165200	330834580	4445	4445	4445	4445	0
255	20250307	165100	330834580	4445	4445	4445	4445	0
256	20250307	165000	330834580	4445	4445	4445	4445	0
257	20250307	164900	330834580	4445	4445	4445	4445	0
258	20250307	164800	330834580	4445	4445	4445	4445	0
259	20250307	164700	330834580	4445	4445	4445	4445	0
260	20250307	164600	330834580	4445	4445	4445	4445	0
261	20250307	164500	330834580	4445	4445	4445	4445	0
262	20250307	164400	330834580	4445	4445	4445	4445	0
263	20250307	164300	330834580	4445	4445	4445	4445	0
264	20250307	164200	330834580	4445	4445	4445	4445	0
265	20250307	164100	330834580	4445	4445	4445	4445	0
266	20250307	164000	330834580	4445	4445	4445	4445	0
267	20250307	163900	330834580	4445	4445	4445	4445	0
268	20250307	163800	330834580	4445	4445	4445	4445	0
269	20250307	163700	330834580	4445	4445	4445	4445	0
270	20250307	163600	330834580	4445	4445	4445	4445	0
271	20250307	163500	330834580	4445	4445	4445	4445	0
272	20250307	163400	330834580	4445	4445	4445	4445	1466
273	20250307	163300	330834580	4445	4445	4445	4445	0
274	20250307	163200	330834580	4445	4445	4445	4445	0
275	20250307	163100	330834580	4445	4445	4445	4445	0
276	20250307	163000	330834580	4445	4445	4445	4445	0
277	20250307	162900	330834580	4445	4445	4445	4445	0
278	20250307	162800	330834580	4445	4445	4445	4445	0
279	20250307	162700	330834580	4445	4445	4445	4445	0
280	20250307	162600	330834580	4445	4445	4445	4445	0
281	20250307	162500	330834580	4445	4445	4445	4445	0
282	20250307	162400	330834580	4445	4445	4445	4445	0
283	20250307	162300	330834580	4445	4445	4445	4445	0
284	20250307	162200	330834580	4445	4445	4445	4445	0
285	20250307	162100	330834580	4445	4445	4445	4445	0
286	20250307	162000	330834580	4445	4445	4445	4445	0
287	20250307	161900	330834580	4445	4445	4445	4445	0
288	20250307	161800	330834580	4445	4445	4445	4445	0
289	20250307	161700	330834580	4445	4445	4445	4445	0
290	20250307	161600	330834580	4445	4445	4445	4445	0
291	20250307	161500	330834580	4445	4445	4445	4445	0
292	20250307	161400	330834580	4445	4445	4445	4445	0
293	20250307	161300	330834580	4445	4445	4445	4445	0
294	20250307	161200	330834580	4445	4445	4445	4445	0
295	20250307	161100	330834580	4445	4445	4445	4445	0
296	20250307	161000	330834580	4445	4445	4445	4445	0
297	20250307	160900	330834580	4445	4445	4445	4445	0
298	20250307	160800	330834580	4445	4445	4445	4445	0
299	20250307	160700	330834580	4445	4445	4445	4445	0
300	20250307	160600	330834580	4445	4445	4445	4445	0
301	20250307	160500	330834580	4445	4445	4445	4445	0
302	20250307	160400	330834580	4445	4445	4445	4445	1466
303	20250307	160300	330834580	4445	4445	4445	4445	0
304	20250307	160200	330834580	4445	4445	4445	4445	0
305	20250307	160100	330834580	4445	4445	4445	4445	0
306	20250307	160000	330834580	4445	4445	4445	4445	0
307	20250307	155900	330834580	4445	4445	4445	4445	0
308	20250307	155800	330834580	4445	4445	4445	4445	0
309	20250307	155700	330834580	4445	4445	4445	4445	0
310	20250307	155600	330834580	4445	4445	4445	4445	0
311	20250307	155500	330834580	4445	4445	4445	4445	0
312	20250307	155400	330834580	4445	4445	4445	4445	0
313	20250307	155300	330834580	4445	4445	4445	4445	0
314	20250307	155200	330834580	4445	4445	4445	4445	0
315	20250307	155100	330834580	4445	4445	4445	4445	0
316	20250307	155000	330834580	4445	4445	4445	4445	0
317	20250307	154900	330834580	4445	4445	4445	4445	0
318	20250307	154800	330834580	4445	4445	4445	4445	0
319	20250307	154700	330834580	4445	4445	4445	4445	0
320	20250307	154600	330834580	4445	4445	4445	4445	0
321	20250307	154500	330834580	4445	4445	4445	4445	0
322	20250307	154400	330834580	4445	4445	4445	4445	0
323	20250307	154300	330834580	4445	4445	4445	4445	0
324	20250307	154200	330834580	4445	4445	4445	4445	0
325	20250307	154100	330834580	4445	4445	4445	4445	0
326	20250307	154000	330834580	4445	4445	4445	4445	0
327	20250307	153900	330834580	4445	4445	4445	4445	0
328	20250307	153800	330834580	4445	4445	4445	4445	0
329	20250307	153700	330834580	4445	4445	4445	4445	0
330	20250307	153600	330834580	4445	4445	4445	4445	0
331	20250307	153500	330834580	4445	4445	4445	4445	0
332	20250307	153400	330834580	4445	4445	4445	4445	1466
333	20250307	153300	330834580	4445	4445	4445	4445	0
334	20250307	153200	330834580	4445	4445	4445	4445	0
335	20250307	153100	330834580	4445	4445	4445	4445	0
336	20250307	153000	330834580	4445	4445	4445	4445	1466
337	20250307	152900	324318210	4425	4425	4425	4425	0
338	20250307	152800	324318210	4425	4425	4425	4425	0
339	20250307	152700	324318210	4425	4425	4425	4425	0
340	20250307	152600	324318210	4425	4425	4425	4425	0
341	20250307	152500	324318210	4425	4425	4425	4425	0
342	20250307	152400	324318210	4425	4425	4425	4425	0
343	20250307	152300	324318210	4425	4425	4425	4425	0
344	20250307	152200	324318210	4425	4425	4425	4425	0
345	20250307	152100	324318210	4425	4425	4425	4425	0
346	20250307	152000	324318210	4425	4425	4425	4425	0
347	20250307	151900	324318210	4425	4425	4425	4425	2
348	20250307	151800	324309360	4425	4400	4425	4400	295
349	20250307	151700	323010235	4400	4405	4420	4400	193
350	20250307	151600	322160860	4440	4440	4440	4440	0
351	20250307	151500	322160860	4440	4435	4440	4435	201
352	20250307	151400	321268920	4440	4440	4445	4435	271
353	20250307	151300	320066150	4445	4405	4445	4405	789
354	20250307	151200	316587820	4390	4390	4390	4390	0
355	20250307	151100	316587820	4390	4390	4390	4390	0
356	20250307	151000	316587820	4390	4390	4390	4385	714
357	20250307	150900	313453560	4385	4390	4390	4385	320
358	20250307	150800	312050070	4390	4390	4390	4390	30
359	20250307	150700	311918370	4390	4390	4390	4390	0
360	20250307	150600	311918370	4390	4390	4390	4390	2
361	20250307	150500	311909590	4395	4395	4395	4395	0
362	20250307	150400	311909590	4395	4395	4395	4395	0
363	20250307	150300	311909590	4395	4385	4405	4385	441
364	20250307	150200	309972765	4380	4380	4380	4380	273
365	20250307	150100	308777025	4380	4380	4380	4380	0
366	20250307	150000	308777025	4380	4365	4380	4365	91
367	20250307	145900	308378490	4360	4390	4390	4360	805
368	20250307	145800	304866830	4390	4390	4390	4390	0
369	20250307	145700	304866830	4390	4390	4390	4390	0
370	20250307	145600	304866830	4390	4390	4390	4390	10
371	20250307	145500	304822930	4395	4395	4395	4395	0
372	20250307	145400	304822930	4395	4395	4395	4395	0
373	20250307	145300	304822930	4395	4395	4395	4395	0
374	20250307	145200	304822930	4395	4395	4395	4395	2
375	20250307	145100	304814140	4395	4390	4395	4380	252
376	20250307	145000	303709440	4395	4395	4395	4395	0
377	20250307	144900	303709440	4395	4395	4395	4395	0
378	20250307	144800	303709440	4395	4395	4395	4395	375
379	20250307	144700	302061315	4380	4380	4380	4380	20
380	20250307	144600	301973715	4355	4355	4355	4355	0
381	20250307	144500	301973715	4355	4375	4375	4355	290
382	20250307	144400	300708965	4375	4375	4375	4375	0
383	20250307	144300	300708965	4375	4375	4375	4375	10
384	20250307	144200	300665215	4375	4375	4375	4375	59
385	20250307	144100	300407090	4345	4345	4345	4345	0
386	20250307	144000	300407090	4345	4350	4360	4345	378
387	20250307	143900	298763365	4345	4365	4375	4335	2355
388	20250307	143800	288510095	4365	4380	4410	4350	1499
389	20250307	143700	281960350	4380	4380	4380	4380	75
390	20250307	143600	281631850	4380	4380	4380	4380	26
391	20250307	143500	281517970	4400	4385	4405	4380	1619
392	20250307	143400	274426640	4380	4395	4410	4380	1692
393	20250307	143300	267011910	4395	4405	4405	4395	16
394	20250307	143200	266941540	4410	4400	4410	4395	20
395	20250307	143100	266853530	4405	4410	4410	4405	151
396	20250307	143000	266187675	4410	4425	4425	4380	8510
397	20250307	142900	228694385	4445	4445	4445	4445	0
398	20250307	142800	228694385	4445	4445	4445	4445	1
399	20250307	142700	228689940	4420	4420	4420	4420	247
400	20250307	142600	227598200	4420	4420	4420	4420	0
401	20250307	142500	227598200	4420	4420	4420	4420	0
402	20250307	142400	227598200	4420	4420	4420	4420	0
403	20250307	142300	227598200	4420	4420	4420	4420	0
404	20250307	142200	227598200	4420	4420	4420	4420	1108
405	20250307	142100	222700840	4420	4425	4425	4420	308
406	20250307	142000	221338685	4425	4425	4430	4425	101
407	20250307	141900	220891755	4430	4430	4430	4430	0
408	20250307	141800	220891755	4430	4430	4430	4430	700
409	20250307	141700	217790755	4430	4430	4430	4430	0
410	20250307	141600	217790755	4430	4430	4430	4430	10
411	20250307	141500	217746455	4430	4430	4430	4430	0
412	20250307	141400	217746455	4430	4430	4430	4430	0
413	20250307	141300	217746455	4430	4430	4430	4430	19
414	20250307	141200	217662285	4430	4445	4445	4430	249
415	20250307	141100	216556830	4445	4445	4445	4445	15
416	20250307	141000	216490155	4440	4440	4440	4440	0
417	20250307	140900	216490155	4440	4440	4440	4440	0
418	20250307	140800	216490155	4440	4440	4440	4440	20
419	20250307	140700	216401355	4440	4440	4440	4440	110
420	20250307	140600	215912955	4440	4440	4440	4440	0
421	20250307	140500	215912955	4440	4450	4450	4440	1117
422	20250307	140400	210943170	4450	4450	4450	4450	87
423	20250307	140300	210556020	4450	4455	4455	4450	11
424	20250307	140200	210507020	4450	4450	4450	4450	117
425	20250307	140100	209986370	4450	4450	4450	4450	169
426	20250307	140000	209234320	4450	4450	4450	4450	294
427	20250307	135900	207926020	4450	4450	4450	4450	0
428	20250307	135800	207926020	4450	4450	4450	4450	46
429	20250307	135700	207721320	4450	4450	4450	4450	0
430	20250307	135600	207721320	4450	4450	4450	4450	0
431	20250307	135500	207721320	4450	4450	4450	4450	10
432	20250307	135400	207676820	4455	4455	4455	4455	0
433	20250307	135300	207676820	4455	4455	4455	4455	0
434	20250307	135200	207676820	4455	4455	4455	4455	0
435	20250307	135100	207676820	4455	4455	4455	4455	0
436	20250307	135000	207676820	4455	4455	4455	4455	20
437	20250307	134900	207587720	4440	4445	4445	4440	333
438	20250307	134800	206108200	4440	4440	4440	4440	0
439	20250307	134700	206108200	4440	4440	4440	4440	0
440	20250307	134600	206108200	4440	4447	4447	4440	296
441	20250307	134500	204793897	4455	4455	4455	4455	0
442	20250307	134400	204793897	4455	4455	4455	4455	40
443	20250307	134300	204615697	4455	4455	4455	4455	0
444	20250307	134200	204615697	4455	4447	4455	4447	2
445	20250307	134100	204606795	4445	4445	4445	4445	0
446	20250307	134000	204606795	4445	4445	4445	4445	0
447	20250307	133900	204606795	4445	4445	4445	4445	0
448	20250307	133800	204606795	4445	4445	4445	4445	120
449	20250307	133700	204073395	4435	4435	4435	4435	0
450	20250307	133600	204073395	4435	4435	4435	4435	0
451	20250307	133500	204073395	4435	4435	4435	4435	0
452	20250307	133400	204073395	4435	4435	4435	4435	64
453	20250307	133300	203789555	4435	4435	4435	4435	0
454	20250307	133200	203789555	4435	4435	4435	4435	0
455	20250307	133100	203789555	4435	4435	4435	4435	189
456	20250307	133000	202951340	4435	4435	4435	4435	0
457	20250307	132900	202951340	4435	4435	4435	4435	0
458	20250307	132800	202951340	4435	4435	4435	4435	6
459	20250307	132700	202924730	4435	4435	4435	4435	14
460	20250307	132600	202862640	4430	4430	4430	4430	0
461	20250307	132500	202862640	4430	4430	4430	4430	200
462	20250307	132400	201976640	4445	4445	4445	4445	0
463	20250307	132300	201976640	4445	4435	4445	4435	292
464	20250307	132200	200679120	4440	4440	4440	4440	39
465	20250307	132100	200505960	4430	4430	4430	4430	90
466	20250307	132000	200107260	4430	4430	4430	4430	295
467	20250307	131900	198800410	4435	4435	4435	4435	0
468	20250307	131800	198800410	4435	4435	4435	4435	30
469	20250307	131700	198667360	4435	4435	4435	4435	0
470	20250307	131600	198667360	4435	4435	4435	4435	100
471	20250307	131500	198223860	4470	4470	4470	4470	0
472	20250307	131400	198223860	4470	4470	4470	4470	0
473	20250307	131300	198223860	4470	4470	4470	4470	0
474	20250307	131200	198223860	4470	4470	4470	4470	0
475	20250307	131100	198223860	4470	4470	4470	4470	1
476	20250307	131000	198219390	4470	4470	4470	4470	0
477	20250307	130900	198219390	4470	4470	4470	4470	0
478	20250307	130800	198219390	4470	4465	4470	4435	89
479	20250307	130700	197822805	4460	4460	4460	4460	31
480	20250307	130600	197684545	4470	4470	4470	4470	0
481	20250307	130500	197684545	4470	4470	4470	4470	0
482	20250307	130400	197684545	4470	4470	4470	4470	0
483	20250307	130300	197684545	4470	4470	4470	4470	0
484	20250307	130200	197684545	4470	4470	4470	4470	0
485	20250307	130100	197684545	4470	4470	4470	4470	2
486	20250307	130000	197675605	4430	4430	4430	4430	0
487	20250307	125900	197675605	4430	4430	4430	4430	0
488	20250307	125800	197675605	4430	4455	4455	4430	1000
489	20250307	125700	193240215	4460	4460	4460	4460	0
490	20250307	125600	193240215	4460	4465	4465	4460	114
491	20250307	125500	192731725	4435	4435	4435	4435	0
492	20250307	125400	192731725	4435	4435	4435	4435	0
493	20250307	125300	192731725	4435	4435	4435	4435	0
494	20250307	125200	192731725	4435	4435	4435	4435	0
495	20250307	125100	192731725	4435	4435	4435	4435	0
496	20250307	125000	192731725	4435	4435	4435	4435	0
497	20250307	124900	192731725	4435	4435	4435	4435	0
498	20250307	124800	192731725	4435	4435	4435	4435	0
499	20250307	124700	192731725	4435	4435	4435	4435	0
500	20250307	124600	192731725	4435	4435	4435	4435	0
501	20250307	124500	192731725	4435	4435	4435	4435	0
502	20250307	124400	192731725	4435	4435	4435	4435	0
503	20250307	124300	192731725	4435	4435	4435	4435	8
504	20250307	124200	192696245	4450	4450	4450	4450	0
505	20250307	124100	192696245	4450	4450	4450	4450	0
506	20250307	124000	192696245	4450	4450	4450	4450	3
507	20250307	123900	192682895	4435	4435	4435	4435	0
508	20250307	123800	192682895	4435	4435	4435	4435	0
509	20250307	123700	192682895	4435	4435	4435	4435	0
510	20250307	123600	192682895	4435	4435	4435	4435	12
511	20250307	123500	192629675	4435	4435	4435	4435	11
512	20250307	123400	192580890	4435	4435	4435	4435	1
513	20250307	123300	192576455	4450	4450	4450	4450	10
514	20250307	123200	192531955	4440	4440	4440	4440	0
515	20250307	123100	192531955	4440	4440	4440	4440	0
516	20250307	123000	192531955	4440	4440	4440	4440	338
517	20250307	122900	191031235	4440	4440	4440	4440	100
518	20250307	122800	190587235	4435	4440	4440	4435	200
519	20250307	122700	189700075	4440	4440	4440	4440	0
520	20250307	122600	189700075	4440	4440	4440	4440	0
521	20250307	122500	189700075	4440	4440	4440	4440	0
522	20250307	122400	189700075	4440	4440	4440	4440	0
523	20250307	122300	189700075	4440	4440	4440	4440	0
524	20250307	122200	189700075	4440	4440	4440	4440	0
525	20250307	122100	189700075	4440	4440	4440	4440	0
526	20250307	122000	189700075	4440	4440	4440	4440	143
527	20250307	121900	189065155	4440	4440	4440	4440	5
528	20250307	121800	189042955	4440	4440	4440	4440	0
529	20250307	121700	189042955	4440	4440	4440	4440	7
530	20250307	121600	189011875	4440	4440	4440	4440	2
531	20250307	121500	189002995	4440	4440	4440	4440	323
532	20250307	121400	187568875	4440	4440	4440	4440	10
533	20250307	121300	187524475	4435	4435	4435	4435	0
534	20250307	121200	187524475	4435	4440	4440	4435	200
535	20250307	121100	186636975	4430	4440	4440	4430	198
536	20250307	121000	185759365	4440	4440	4440	4440	0
537	20250307	120900	185759365	4440	4435	4440	4435	2
538	20250307	120800	185750490	4435	4435	4435	4435	0
539	20250307	120700	185750490	4435	4435	4435	4435	100
540	20250307	120600	185306990	4440	4440	4440	4440	0
541	20250307	120500	185306990	4440	4440	4440	4440	0
542	20250307	120400	185306990	4440	4445	4445	4435	742
543	20250307	120300	182013220	4440	4440	4440	4440	1
544	20250307	120200	182008780	4440	4440	4440	4440	0
545	20250307	120100	182008780	4440	4440	4440	4440	0
546	20250307	120000	182008780	4440	4440	4440	4440	200
547	20250307	115900	181120780	4440	4440	4440	4440	0
548	20250307	115800	181120780	4440	4440	4440	4440	0
549	20250307	115700	181120780	4440	4440	4440	4440	0
550	20250307	115600	181120780	4440	4440	4440	4440	0
551	20250307	115500	181120780	4440	4440	4440	4440	0
552	20250307	115400	181120780	4440	4440	4440	4440	400
553	20250307	115300	179344780	4440	4445	4445	4440	1079
554	20250307	115200	174550170	4445	4445	4445	4445	0
555	20250307	115100	174550170	4445	4445	4445	4445	0
556	20250307	115000	174550170	4445	4445	4445	4445	0
557	20250307	114900	174550170	4445	4445	4445	4445	0
558	20250307	114800	174550170	4445	4445	4445	4445	40
559	20250307	114700	174372370	4465	4465	4465	4465	0
560	20250307	114600	174372370	4465	4465	4465	4465	40
561	20250307	114500	174193770	4465	4465	4465	4465	5
562	20250307	114400	174171445	4465	4465	4465	4465	0
563	20250307	114300	174171445	4465	4465	4465	4465	0
564	20250307	114200	174171445	4465	4460	4465	4460	201
565	20250307	114100	173273985	4445	4445	4445	4445	0
566	20250307	114000	173273985	4445	4445	4445	4445	0
567	20250307	113900	173273985	4445	4445	4445	4445	0
568	20250307	113800	173273985	4445	4445	4445	4445	0
569	20250307	113700	173273985	4445	4445	4445	4445	2
570	20250307	113600	173265095	4445	4445	4445	4445	4
571	20250307	113500	173247315	4445	4445	4445	4445	0
572	20250307	113400	173247315	4445	4445	4445	4445	150
573	20250307	113300	172580565	4455	4455	4455	4455	0
574	20250307	113200	172580565	4455	4455	4455	4455	100
575	20250307	113100	172135065	4455	4455	4455	4455	375
576	20250307	113000	170464440	4445	4445	4445	4445	0
577	20250307	112900	170464440	4445	4450	4450	4445	638
578	20250307	112800	167628015	4455	4455	4455	4455	0
579	20250307	112700	167628015	4455	4455	4455	4455	47
580	20250307	112600	167418630	4455	4455	4455	4455	0
581	20250307	112500	167418630	4455	4455	4455	4455	1
582	20250307	112400	167414175	4450	4450	4450	4450	20
583	20250307	112300	167325175	4450	4450	4450	4450	700
584	20250307	112200	164210175	4460	4460	4460	4460	0
585	20250307	112100	164210175	4460	4460	4460	4460	0
586	20250307	112000	164210175	4460	4460	4460	4460	0
587	20250307	111900	164210175	4460	4460	4460	4460	0
588	20250307	111800	164210175	4460	4460	4460	4460	0
589	20250307	111700	164210175	4460	4460	4460	4460	0
590	20250307	111600	164210175	4460	4460	4460	4460	0
591	20250307	111500	164210175	4460	4460	4460	4460	70
592	20250307	111400	163897975	4460	4460	4460	4460	6
593	20250307	111300	163871215	4460	4455	4460	4455	200
594	20250307	111200	162979405	4445	4460	4460	4445	60
595	20250307	111100	162712555	4445	4445	4445	4445	128
596	20250307	111000	162143595	4445	4445	4445	4445	0
597	20250307	110900	162143595	4445	4460	4460	4445	6000
598	20250307	110800	135452435	4485	4485	4485	4485	1
599	20250307	110700	135447950	4460	4460	4460	4460	3
600	20250307	110600	135434570	4460	4460	4460	4460	0
601	20250307	110500	135434570	4460	4460	4460	4460	0
602	20250307	110400	135434570	4460	4460	4460	4460	0
603	20250307	110300	135434570	4460	4460	4460	4460	0
604	20250307	110200	135434570	4460	4460	4460	4460	0
605	20250307	110100	135434570	4460	4460	4460	4460	0
606	20250307	110000	135434570	4460	4460	4460	4460	304
607	20250307	105900	134078730	4460	4460	4460	4460	2
608	20250307	105800	134069810	4460	4460	4460	4460	11
609	20250307	105700	134020750	4460	4485	4485	4460	1300
610	20250307	105600	128218940	4470	4470	4470	4470	0
611	20250307	105500	128218940	4470	4470	4470	4470	40
612	20250307	105400	128040140	4470	4470	4470	4470	72
613	20250307	105300	127718300	4470	4470	4470	4470	0
614	20250307	105200	127718300	4470	4475	4475	4470	624
615	20250307	105100	124926410	4475	4475	4475	4475	0
616	20250307	105000	124926410	4475	4475	4475	4475	0
617	20250307	104900	124926410	4475	4475	4475	4475	0
618	20250307	104800	124926410	4475	4475	4475	4475	0
619	20250307	104700	124926410	4475	4475	4475	4475	1
620	20250307	104600	124921935	4515	4515	4515	4515	0
621	20250307	104500	124921935	4515	4515	4515	4515	0
622	20250307	104400	124921935	4515	4515	4515	4515	0
623	20250307	104300	124921935	4515	4515	4515	4515	0
624	20250307	104200	124921935	4515	4515	4515	4515	0
625	20250307	104100	124921935	4515	4490	4515	4490	101
626	20250307	104000	124467770	4490	4490	4490	4490	0
627	20250307	103900	124467770	4490	4485	4490	4485	521
628	20250307	103800	122128585	4485	4485	4485	4485	0
629	20250307	103700	122128585	4485	4485	4485	4485	0
630	20250307	103600	122128585	4485	4485	4485	4485	0
631	20250307	103500	122128585	4485	4485	4485	4485	0
632	20250307	103400	122128585	4485	4485	4485	4485	0
633	20250307	103300	122128585	4485	4485	4485	4485	10
634	20250307	103200	122083735	4490	4490	4490	4490	0
635	20250307	103100	122083735	4490	4490	4490	4490	0
636	20250307	103000	122083735	4490	4490	4490	4490	0
637	20250307	102900	122083735	4490	4490	4490	4490	0
638	20250307	102800	122083735	4490	4490	4490	4490	0
639	20250307	102700	122083735	4490	4490	4490	4490	0
640	20250307	102600	122083735	4490	4490	4490	4490	0
641	20250307	102500	122083735	4490	4490	4490	4490	0
642	20250307	102400	122083735	4490	4490	4490	4490	0
643	20250307	102300	122083735	4490	4490	4490	4490	0
644	20250307	102200	122083735	4490	4495	4495	4460	1645
645	20250307	102100	114737615	4510	4510	4510	4510	0
646	20250307	102000	114737615	4510	4510	4510	4510	11
647	20250307	101900	114688005	4495	4495	4495	4495	0
648	20250307	101800	114688005	4495	4495	4495	4495	0
649	20250307	101700	114688005	4495	4495	4495	4495	0
650	20250307	101600	114688005	4495	4495	4495	4495	0
651	20250307	101500	114688005	4495	4475	4495	4475	60
652	20250307	101400	114418325	4495	4495	4495	4495	1
653	20250307	101300	114413830	4475	4475	4475	4475	1
654	20250307	101200	114409355	4495	4495	4495	4495	0
655	20250307	101100	114409355	4495	4495	4495	4495	0
656	20250307	101000	114409355	4495	4495	4495	4495	0
657	20250307	100900	114409355	4495	4490	4495	4490	101
658	20250307	100800	113955815	4490	4490	4490	4490	2
659	20250307	100700	113946835	4475	4475	4475	4475	0
660	20250307	100600	113946835	4475	4475	4475	4475	0
661	20250307	100500	113946835	4475	4475	4475	4475	0
662	20250307	100400	113946835	4475	4475	4475	4475	0
663	20250307	100300	113946835	4475	4475	4475	4475	0
664	20250307	100200	113946835	4475	4475	4475	4475	1
665	20250307	100100	113942360	4475	4475	4475	4475	0
666	20250307	100000	113942360	4475	4475	4475	4475	2
667	20250307	095900	113933410	4475	4475	4475	4475	1
668	20250307	095800	113928935	4480	4480	4480	4480	0
669	20250307	095700	113928935	4480	4480	4480	4480	0
670	20250307	095600	113928935	4480	4485	4485	4480	15
671	20250307	095500	113861720	4495	4495	4495	4495	0
672	20250307	095400	113861720	4495	4495	4495	4495	0
673	20250307	095300	113861720	4495	4495	4495	4495	10
674	20250307	095200	113816770	4495	4495	4495	4495	0
675	20250307	095100	113816770	4495	4495	4495	4495	1
676	20250307	095000	113812275	4495	4495	4495	4495	0
677	20250307	094900	113812275	4495	4495	4495	4495	0
678	20250307	094800	113812275	4495	4495	4495	4495	1000
679	20250307	094700	109317275	4495	4495	4495	4495	0
680	20250307	094600	109317275	4495	4490	4495	4490	14
681	20250307	094500	109254385	4490	4490	4490	4490	24
682	20250307	094400	109146625	4490	4490	4490	4490	39
683	20250307	094300	108971515	4495	4495	4495	4495	0
684	20250307	094200	108971515	4495	4495	4495	4495	1
685	20250307	094100	108967020	4495	4490	4495	4490	2
686	20250307	094000	108958035	4495	4495	4495	4495	10
687	20250307	093900	108913085	4495	4515	4515	4495	41
688	20250307	093800	108728190	4515	4515	4515	4515	1
689	20250307	093700	108723675	4515	4515	4515	4515	0
690	20250307	093600	108723675	4515	4515	4515	4515	0
691	20250307	093500	108723675	4515	4517	4517	4515	2139
692	20250307	093400	99063090	4515	4515	4515	4515	361
693	20250307	093300	97433175	4515	4515	4515	4515	0
694	20250307	093200	97433175	4515	4517	4517	4515	879
695	20250307	093100	93464346	4517	4517	4517	4517	370
696	20250307	093000	91793056	4517	4515	4517	4515	751
697	20250307	092900	88401175	4515	4515	4515	4515	17
698	20250307	092800	88324420	4515	4515	4515	4515	0
699	20250307	092700	88324420	4515	4515	4515	4515	2443
700	20250307	092600	77294275	4510	4512	4512	4510	942
701	20250307	092500	73045731	4512	4510	4515	4510	1088
702	20250307	092400	68136825	4515	4515	4515	4515	0
703	20250307	092300	68136825	4515	4480	4515	4480	1330
704	20250307	092200	62159825	4475	4450	4475	4450	317
705	20250307	092100	60741350	4445	4445	4475	4445	3185
706	20250307	092000	46560025	4445	4467	4467	4445	2408
707	20250307	091900	35830570	4455	4460	4460	4455	50
708	20250307	091800	35607810	4455	4480	4480	4455	639
709	20250307	091700	32760050	4480	4480	4480	4480	0
710	20250307	091600	32760050	4480	4480	4480	4480	0
711	20250307	091500	32760050	4480	4480	4480	4480	5
712	20250307	091400	32737650	4480	4475	4485	4475	364
713	20250307	091300	31105460	4445	4450	4450	4445	936
714	20250307	091200	26942915	4465	4465	4465	4465	0
715	20250307	091100	26942915	4465	4445	4465	4445	47
716	20250307	091000	26733200	4440	4445	4445	4440	249
717	20250307	090900	25627525	4450	4450	4450	4445	1573
718	20250307	090800	18629175	4475	4475	4475	4475	100
719	20250307	090700	18181675	4475	4475	4475	4475	30
720	20250307	090600	18047425	4475	4460	4480	4445	856
721	20250307	090500	14233755	4460	4465	4465	4460	442
722	20250307	090400	12261930	4465	4470	4470	4465	12
723	20250307	090300	12208340	4465	4470	4470	4465	24
724	20250307	090200	12101175	4520	4465	4520	4460	540
725	20250307	090100	9691240	4465	4475	4475	4465	1501
726	20250307	090000	2983530	4480	4480	4480	4475	656