KissMeData/138070/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202800	101404170	2405	2405	2405	2405	1779
3	20250307	202700	101404170	2405	2405	2405	2405	0
4	20250307	202600	101404170	2405	2405	2405	2405	0
5	20250307	202500	101404170	2405	2405	2405	2405	0
6	20250307	202400	101404170	2405	2405	2405	2405	0
7	20250307	202300	101404170	2405	2405	2405	2405	0
8	20250307	202200	101404170	2405	2405	2405	2405	0
9	20250307	202100	101404170	2405	2405	2405	2405	0
10	20250307	202000	101404170	2405	2405	2405	2405	0
11	20250307	201900	101404170	2405	2405	2405	2405	0
12	20250307	201800	101404170	2405	2405	2405	2405	0
13	20250307	201700	101404170	2405	2405	2405	2405	0
14	20250307	201600	101404170	2405	2405	2405	2405	0
15	20250307	201500	101404170	2405	2405	2405	2405	0
16	20250307	201400	101404170	2405	2405	2405	2405	0
17	20250307	201300	101404170	2405	2405	2405	2405	0
18	20250307	201200	101404170	2405	2405	2405	2405	0
19	20250307	201100	101404170	2405	2405	2405	2405	0
20	20250307	201000	101404170	2405	2405	2405	2405	0
21	20250307	200900	101404170	2405	2405	2405	2405	0
22	20250307	200800	101404170	2405	2405	2405	2405	0
23	20250307	200700	101404170	2405	2405	2405	2405	0
24	20250307	200600	101404170	2405	2405	2405	2405	0
25	20250307	200500	101404170	2405	2405	2405	2405	0
26	20250307	200400	101404170	2405	2405	2405	2405	0
27	20250307	200300	101404170	2405	2405	2405	2405	0
28	20250307	200200	101404170	2405	2405	2405	2405	0
29	20250307	200100	101404170	2405	2405	2405	2405	0
30	20250307	200000	101404170	2405	2405	2405	2405	0
31	20250307	195900	101404170	2405	2405	2405	2405	0
32	20250307	195800	101404170	2405	2405	2405	2405	1779
33	20250307	195700	101404170	2405	2405	2405	2405	0
34	20250307	195600	101404170	2405	2405	2405	2405	0
35	20250307	195500	101404170	2405	2405	2405	2405	0
36	20250307	195400	101404170	2405	2405	2405	2405	0
37	20250307	195300	101404170	2405	2405	2405	2405	0
38	20250307	195200	101404170	2405	2405	2405	2405	0
39	20250307	195100	101404170	2405	2405	2405	2405	0
40	20250307	195000	101404170	2405	2405	2405	2405	0
41	20250307	194900	101404170	2405	2405	2405	2405	0
42	20250307	194800	101404170	2405	2405	2405	2405	0
43	20250307	194700	101404170	2405	2405	2405	2405	0
44	20250307	194600	101404170	2405	2405	2405	2405	0
45	20250307	194500	101404170	2405	2405	2405	2405	0
46	20250307	194400	101404170	2405	2405	2405	2405	0
47	20250307	194300	101404170	2405	2405	2405	2405	0
48	20250307	194200	101404170	2405	2405	2405	2405	0
49	20250307	194100	101404170	2405	2405	2405	2405	0
50	20250307	194000	101404170	2405	2405	2405	2405	0
51	20250307	193900	101404170	2405	2405	2405	2405	0
52	20250307	193800	101404170	2405	2405	2405	2405	0
53	20250307	193700	101404170	2405	2405	2405	2405	0
54	20250307	193600	101404170	2405	2405	2405	2405	0
55	20250307	193500	101404170	2405	2405	2405	2405	0
56	20250307	193400	101404170	2405	2405	2405	2405	0
57	20250307	193300	101404170	2405	2405	2405	2405	0
58	20250307	193200	101404170	2405	2405	2405	2405	0
59	20250307	193100	101404170	2405	2405	2405	2405	0
60	20250307	193000	101404170	2405	2405	2405	2405	0
61	20250307	192900	101404170	2405	2405	2405	2405	0
62	20250307	192800	101404170	2405	2405	2405	2405	1779
63	20250307	192700	101404170	2405	2405	2405	2405	0
64	20250307	192600	101404170	2405	2405	2405	2405	0
65	20250307	192500	101404170	2405	2405	2405	2405	0
66	20250307	192400	101404170	2405	2405	2405	2405	0
67	20250307	192300	101404170	2405	2405	2405	2405	0
68	20250307	192200	101404170	2405	2405	2405	2405	0
69	20250307	192100	101404170	2405	2405	2405	2405	0
70	20250307	192000	101404170	2405	2405	2405	2405	0
71	20250307	191900	101404170	2405	2405	2405	2405	0
72	20250307	191800	101404170	2405	2405	2405	2405	0
73	20250307	191700	101404170	2405	2405	2405	2405	0
74	20250307	191600	101404170	2405	2405	2405	2405	0
75	20250307	191500	101404170	2405	2405	2405	2405	0
76	20250307	191400	101404170	2405	2405	2405	2405	0
77	20250307	191300	101404170	2405	2405	2405	2405	0
78	20250307	191200	101404170	2405	2405	2405	2405	0
79	20250307	191100	101404170	2405	2405	2405	2405	0
80	20250307	191000	101404170	2405	2405	2405	2405	0
81	20250307	190900	101404170	2405	2405	2405	2405	0
82	20250307	190800	101404170	2405	2405	2405	2405	0
83	20250307	190700	101404170	2405	2405	2405	2405	0
84	20250307	190600	101404170	2405	2405	2405	2405	0
85	20250307	190500	101404170	2405	2405	2405	2405	0
86	20250307	190400	101404170	2405	2405	2405	2405	0
87	20250307	190300	101404170	2405	2405	2405	2405	0
88	20250307	190200	101404170	2405	2405	2405	2405	0
89	20250307	190100	101404170	2405	2405	2405	2405	0
90	20250307	190000	101404170	2405	2405	2405	2405	0
91	20250307	185900	101404170	2405	2405	2405	2405	0
92	20250307	185800	101404170	2405	2405	2405	2405	1779
93	20250307	185700	101404170	2405	2405	2405	2405	0
94	20250307	185600	101404170	2405	2405	2405	2405	0
95	20250307	185500	101404170	2405	2405	2405	2405	0
96	20250307	185400	101404170	2405	2405	2405	2405	0
97	20250307	185300	101404170	2405	2405	2405	2405	0
98	20250307	185200	101404170	2405	2405	2405	2405	0
99	20250307	185100	101404170	2405	2405	2405	2405	0
100	20250307	185000	101404170	2405	2405	2405	2405	0
101	20250307	184900	101404170	2405	2405	2405	2405	0
102	20250307	184800	101404170	2405	2405	2405	2405	0
103	20250307	184700	101404170	2405	2405	2405	2405	0
104	20250307	184600	101404170	2405	2405	2405	2405	0
105	20250307	184500	101404170	2405	2405	2405	2405	0
106	20250307	184400	101404170	2405	2405	2405	2405	0
107	20250307	184300	101404170	2405	2405	2405	2405	0
108	20250307	184200	101404170	2405	2405	2405	2405	0
109	20250307	184100	101404170	2405	2405	2405	2405	0
110	20250307	184000	101404170	2405	2405	2405	2405	0
111	20250307	183900	101404170	2405	2405	2405	2405	0
112	20250307	183800	101404170	2405	2405	2405	2405	0
113	20250307	183700	101404170	2405	2405	2405	2405	0
114	20250307	183600	101404170	2405	2405	2405	2405	0
115	20250307	183500	101404170	2405	2405	2405	2405	0
116	20250307	183400	101404170	2405	2405	2405	2405	0
117	20250307	183300	101404170	2405	2405	2405	2405	0
118	20250307	183200	101404170	2405	2405	2405	2405	0
119	20250307	183100	101404170	2405	2405	2405	2405	0
120	20250307	183000	101404170	2405	2405	2405	2405	0
121	20250307	182900	101404170	2405	2405	2405	2405	0
122	20250307	182800	101404170	2405	2405	2405	2405	1779
123	20250307	182700	101404170	2405	2405	2405	2405	0
124	20250307	182600	101404170	2405	2405	2405	2405	0
125	20250307	182500	101404170	2405	2405	2405	2405	0
126	20250307	182400	101404170	2405	2405	2405	2405	0
127	20250307	182300	101404170	2405	2405	2405	2405	0
128	20250307	182200	101404170	2405	2405	2405	2405	0
129	20250307	182100	101404170	2405	2405	2405	2405	0
130	20250307	182000	101404170	2405	2405	2405	2405	0
131	20250307	181900	101404170	2405	2405	2405	2405	0
132	20250307	181800	101404170	2405	2405	2405	2405	0
133	20250307	181700	101404170	2405	2405	2405	2405	0
134	20250307	181600	101404170	2405	2405	2405	2405	0
135	20250307	181500	101404170	2405	2405	2405	2405	0
136	20250307	181400	101404170	2405	2405	2405	2405	0
137	20250307	181300	101404170	2405	2405	2405	2405	0
138	20250307	181200	101404170	2405	2405	2405	2405	0
139	20250307	181100	101404170	2405	2405	2405	2405	0
140	20250307	181000	101404170	2405	2405	2405	2405	0
141	20250307	180900	101404170	2405	2405	2405	2405	0
142	20250307	180800	101404170	2405	2405	2405	2405	0
143	20250307	180700	101404170	2405	2405	2405	2405	0
144	20250307	180600	101404170	2405	2405	2405	2405	0
145	20250307	180500	101404170	2405	2405	2405	2405	0
146	20250307	180400	101404170	2405	2405	2405	2405	0
147	20250307	180300	101404170	2405	2405	2405	2405	0
148	20250307	180200	101404170	2405	2405	2405	2405	0
149	20250307	180100	101404170	2405	2405	2405	2405	0
150	20250307	180000	101404170	2405	2405	2405	2405	0
151	20250307	175900	101404170	2405	2405	2405	2405	0
152	20250307	175800	101404170	2405	2405	2405	2405	1779
153	20250307	175700	101404170	2405	2405	2405	2405	0
154	20250307	175600	101404170	2405	2405	2405	2405	0
155	20250307	175500	101404170	2405	2405	2405	2405	0
156	20250307	175400	101404170	2405	2405	2405	2405	0
157	20250307	175300	101404170	2405	2405	2405	2405	0
158	20250307	175200	101404170	2405	2405	2405	2405	0
159	20250307	175100	101404170	2405	2405	2405	2405	0
160	20250307	175000	101404170	2405	2405	2405	2405	0
161	20250307	174900	101404170	2405	2405	2405	2405	0
162	20250307	174800	101404170	2405	2405	2405	2405	0
163	20250307	174700	101404170	2405	2405	2405	2405	0
164	20250307	174600	101404170	2405	2405	2405	2405	0
165	20250307	174500	101404170	2405	2405	2405	2405	0
166	20250307	174400	101404170	2405	2405	2405	2405	0
167	20250307	174300	101404170	2405	2405	2405	2405	0
168	20250307	174200	101404170	2405	2405	2405	2405	0
169	20250307	174100	101404170	2405	2405	2405	2405	0
170	20250307	174000	101404170	2405	2405	2405	2405	0
171	20250307	173900	101404170	2405	2405	2405	2405	0
172	20250307	173800	101404170	2405	2405	2405	2405	0
173	20250307	173700	101404170	2405	2405	2405	2405	0
174	20250307	173600	101404170	2405	2405	2405	2405	0
175	20250307	173500	101404170	2405	2405	2405	2405	0
176	20250307	173400	101404170	2405	2405	2405	2405	0
177	20250307	173300	101404170	2405	2405	2405	2405	0
178	20250307	173200	101404170	2405	2405	2405	2405	0
179	20250307	173100	101404170	2405	2405	2405	2405	0
180	20250307	173000	101404170	2405	2405	2405	2405	0
181	20250307	172900	101404170	2405	2405	2405	2405	0
182	20250307	172800	101404170	2405	2405	2405	2405	1779
183	20250307	172700	101404170	2405	2405	2405	2405	0
184	20250307	172600	101404170	2405	2405	2405	2405	0
185	20250307	172500	101404170	2405	2405	2405	2405	0
186	20250307	172400	101404170	2405	2405	2405	2405	0
187	20250307	172300	101404170	2405	2405	2405	2405	0
188	20250307	172200	101404170	2405	2405	2405	2405	0
189	20250307	172100	101404170	2405	2405	2405	2405	0
190	20250307	172000	101404170	2405	2405	2405	2405	0
191	20250307	171900	101404170	2405	2405	2405	2405	0
192	20250307	171800	101404170	2405	2405	2405	2405	0
193	20250307	171700	101404170	2405	2405	2405	2405	0
194	20250307	171600	101404170	2405	2405	2405	2405	0
195	20250307	171500	101404170	2405	2405	2405	2405	0
196	20250307	171400	101404170	2405	2405	2405	2405	0
197	20250307	171300	101404170	2405	2405	2405	2405	0
198	20250307	171200	101404170	2405	2405	2405	2405	0
199	20250307	171100	101404170	2405	2405	2405	2405	0
200	20250307	171000	101404170	2405	2405	2405	2405	0
201	20250307	170900	101404170	2405	2405	2405	2405	0
202	20250307	170800	101404170	2405	2405	2405	2405	0
203	20250307	170700	101404170	2405	2405	2405	2405	0
204	20250307	170600	101404170	2405	2405	2405	2405	0
205	20250307	170500	101404170	2405	2405	2405	2405	0
206	20250307	170400	101404170	2405	2405	2405	2405	0
207	20250307	170300	101404170	2405	2405	2405	2405	0
208	20250307	170200	101404170	2405	2405	2405	2405	0
209	20250307	170100	101404170	2405	2405	2405	2405	0
210	20250307	170000	101404170	2405	2405	2405	2405	0
211	20250307	165900	101404170	2405	2405	2405	2405	0
212	20250307	165800	101404170	2405	2405	2405	2405	1779
213	20250307	165700	101404170	2405	2405	2405	2405	0
214	20250307	165600	101404170	2405	2405	2405	2405	0
215	20250307	165500	101404170	2405	2405	2405	2405	0
216	20250307	165400	101404170	2405	2405	2405	2405	0
217	20250307	165300	101404170	2405	2405	2405	2405	0
218	20250307	165200	101404170	2405	2405	2405	2405	0
219	20250307	165100	101404170	2405	2405	2405	2405	0
220	20250307	165000	101404170	2405	2405	2405	2405	0
221	20250307	164900	101404170	2405	2405	2405	2405	0
222	20250307	164800	101404170	2405	2405	2405	2405	0
223	20250307	164700	101404170	2405	2405	2405	2405	0
224	20250307	164600	101404170	2405	2405	2405	2405	0
225	20250307	164500	101404170	2405	2405	2405	2405	0
226	20250307	164400	101404170	2405	2405	2405	2405	0
227	20250307	164300	101404170	2405	2405	2405	2405	0
228	20250307	164200	101404170	2405	2405	2405	2405	0
229	20250307	164100	101404170	2405	2405	2405	2405	0
230	20250307	164000	101404170	2405	2405	2405	2405	0
231	20250307	163900	101404170	2405	2405	2405	2405	0
232	20250307	163800	101404170	2405	2405	2405	2405	0
233	20250307	163700	101404170	2405	2405	2405	2405	0
234	20250307	163600	101404170	2405	2405	2405	2405	0
235	20250307	163500	101404170	2405	2405	2405	2405	0
236	20250307	163400	101404170	2405	2405	2405	2405	0
237	20250307	163300	101404170	2405	2405	2405	2405	0
238	20250307	163200	101404170	2405	2405	2405	2405	0
239	20250307	163100	101404170	2405	2405	2405	2405	0
240	20250307	163000	101404170	2405	2405	2405	2405	0
241	20250307	162900	101404170	2405	2405	2405	2405	0
242	20250307	162800	101404170	2405	2405	2405	2405	1779
243	20250307	162700	101404170	2405	2405	2405	2405	0
244	20250307	162600	101404170	2405	2405	2405	2405	0
245	20250307	162500	101404170	2405	2405	2405	2405	0
246	20250307	162400	101404170	2405	2405	2405	2405	0
247	20250307	162300	101404170	2405	2405	2405	2405	0
248	20250307	162200	101404170	2405	2405	2405	2405	0
249	20250307	162100	101404170	2405	2405	2405	2405	0
250	20250307	162000	101404170	2405	2405	2405	2405	0
251	20250307	161900	101404170	2405	2405	2405	2405	0
252	20250307	161800	101404170	2405	2405	2405	2405	0
253	20250307	161700	101404170	2405	2405	2405	2405	0
254	20250307	161600	101404170	2405	2405	2405	2405	0
255	20250307	161500	101404170	2405	2405	2405	2405	0
256	20250307	161400	101404170	2405	2405	2405	2405	0
257	20250307	161300	101404170	2405	2405	2405	2405	0
258	20250307	161200	101404170	2405	2405	2405	2405	0
259	20250307	161100	101404170	2405	2405	2405	2405	0
260	20250307	161000	101404170	2405	2405	2405	2405	0
261	20250307	160900	101404170	2405	2405	2405	2405	0
262	20250307	160800	101404170	2405	2405	2405	2405	0
263	20250307	160700	101404170	2405	2405	2405	2405	0
264	20250307	160600	101404170	2405	2405	2405	2405	0
265	20250307	160500	101404170	2405	2405	2405	2405	0
266	20250307	160400	101404170	2405	2405	2405	2405	0
267	20250307	160300	101404170	2405	2405	2405	2405	0
268	20250307	160200	101404170	2405	2405	2405	2405	0
269	20250307	160100	101404170	2405	2405	2405	2405	0
270	20250307	160000	101404170	2405	2405	2405	2405	0
271	20250307	155900	101404170	2405	2405	2405	2405	0
272	20250307	155800	101404170	2405	2405	2405	2405	1779
273	20250307	155700	101404170	2405	2405	2405	2405	0
274	20250307	155600	101404170	2405	2405	2405	2405	0
275	20250307	155500	101404170	2405	2405	2405	2405	0
276	20250307	155400	101404170	2405	2405	2405	2405	0
277	20250307	155300	101404170	2405	2405	2405	2405	0
278	20250307	155200	101404170	2405	2405	2405	2405	0
279	20250307	155100	101404170	2405	2405	2405	2405	0
280	20250307	155000	101404170	2405	2405	2405	2405	0
281	20250307	154900	101404170	2405	2405	2405	2405	0
282	20250307	154800	101404170	2405	2405	2405	2405	0
283	20250307	154700	101404170	2405	2405	2405	2405	0
284	20250307	154600	101404170	2405	2405	2405	2405	0
285	20250307	154500	101404170	2405	2405	2405	2405	0
286	20250307	154400	101404170	2405	2405	2405	2405	0
287	20250307	154300	101404170	2405	2405	2405	2405	0
288	20250307	154200	101404170	2405	2405	2405	2405	0
289	20250307	154100	101404170	2405	2405	2405	2405	0
290	20250307	154000	101404170	2405	2405	2405	2405	0
291	20250307	153900	101404170	2405	2405	2405	2405	0
292	20250307	153800	101404170	2405	2405	2405	2405	0
293	20250307	153700	101404170	2405	2405	2405	2405	0
294	20250307	153600	101404170	2405	2405	2405	2405	0
295	20250307	153500	101404170	2405	2405	2405	2405	0
296	20250307	153400	101404170	2405	2405	2405	2405	0
297	20250307	153300	101404170	2405	2405	2405	2405	0
298	20250307	153200	101404170	2405	2405	2405	2405	0
299	20250307	153100	101404170	2405	2405	2405	2405	0
300	20250307	153000	101404170	2405	2405	2405	2405	1779
301	20250307	152900	97125675	2405	2405	2405	2405	0
302	20250307	152800	97125675	2405	2405	2405	2405	0
303	20250307	152700	97125675	2405	2405	2405	2405	0
304	20250307	152600	97125675	2405	2405	2405	2405	0
305	20250307	152500	97125675	2405	2405	2405	2405	0
306	20250307	152400	97125675	2405	2405	2405	2405	0
307	20250307	152300	97125675	2405	2405	2405	2405	0
308	20250307	152200	97125675	2405	2405	2405	2405	0
309	20250307	152100	97125675	2405	2405	2405	2405	0
310	20250307	152000	97125675	2405	2405	2405	2405	0
311	20250307	151900	97125675	2405	2405	2405	2405	239
312	20250307	151800	96550880	2410	2410	2410	2410	1378
313	20250307	151700	93229900	2425	2425	2425	2425	0
314	20250307	151600	93229900	2425	2425	2425	2425	0
315	20250307	151500	93229900	2425	2425	2425	2425	0
316	20250307	151400	93229900	2425	2425	2425	2425	0
317	20250307	151300	93229900	2425	2425	2425	2425	0
318	20250307	151200	93229900	2425	2425	2425	2425	0
319	20250307	151100	93229900	2425	2425	2425	2425	0
320	20250307	151000	93229900	2425	2425	2425	2425	1
321	20250307	150900	93227475	2410	2410	2410	2410	0
322	20250307	150800	93227475	2410	2410	2410	2410	0
323	20250307	150700	93227475	2410	2410	2410	2410	0
324	20250307	150600	93227475	2410	2410	2410	2410	0
325	20250307	150500	93227475	2410	2410	2410	2410	0
326	20250307	150400	93227475	2410	2410	2410	2410	0
327	20250307	150300	93227475	2410	2410	2410	2410	0
328	20250307	150200	93227475	2410	2410	2410	2410	0
329	20250307	150100	93227475	2410	2410	2410	2410	0
330	20250307	150000	93227475	2410	2410	2410	2410	0
331	20250307	145900	93227475	2410	2410	2410	2410	0
332	20250307	145800	93227475	2410	2410	2410	2410	9
333	20250307	145700	93205785	2410	2410	2410	2410	0
334	20250307	145600	93205785	2410	2410	2410	2410	0
335	20250307	145500	93205785	2410	2410	2410	2410	0
336	20250307	145400	93205785	2410	2410	2410	2410	3600
337	20250307	145300	84529785	2415	2415	2415	2415	0
338	20250307	145200	84529785	2415	2415	2415	2415	0
339	20250307	145100	84529785	2415	2415	2415	2415	2641
340	20250307	145000	78151770	2420	2420	2420	2420	202
341	20250307	144900	77662930	2415	2415	2415	2415	0
342	20250307	144800	77662930	2415	2415	2415	2415	0
343	20250307	144700	77662930	2415	2415	2415	2415	0
344	20250307	144600	77662930	2415	2415	2415	2415	0
345	20250307	144500	77662930	2415	2415	2415	2415	0
346	20250307	144400	77662930	2415	2415	2415	2415	100
347	20250307	144300	77421430	2415	2415	2415	2415	0
348	20250307	144200	77421430	2415	2415	2415	2415	500
349	20250307	144100	76213930	2420	2420	2420	2420	4
350	20250307	144000	76204250	2420	2420	2420	2420	0
351	20250307	143900	76204250	2420	2420	2420	2420	5
352	20250307	143800	76192150	2420	2420	2420	2420	0
353	20250307	143700	76192150	2420	2420	2420	2420	0
354	20250307	143600	76192150	2420	2420	2420	2420	0
355	20250307	143500	76192150	2420	2420	2420	2420	0
356	20250307	143400	76192150	2420	2420	2420	2420	0
357	20250307	143300	76192150	2420	2420	2420	2420	0
358	20250307	143200	76192150	2420	2420	2420	2420	0
359	20250307	143100	76192150	2420	2420	2420	2420	0
360	20250307	143000	76192150	2420	2420	2420	2420	0
361	20250307	142900	76192150	2420	2420	2420	2420	0
362	20250307	142800	76192150	2420	2420	2420	2420	0
363	20250307	142700	76192150	2420	2420	2420	2420	0
364	20250307	142600	76192150	2420	2420	2420	2420	0
365	20250307	142500	76192150	2420	2420	2420	2420	0
366	20250307	142400	76192150	2420	2420	2420	2420	0
367	20250307	142300	76192150	2420	2420	2420	2420	0
368	20250307	142200	76192150	2420	2420	2420	2420	375
369	20250307	142100	75284650	2430	2430	2430	2430	0
370	20250307	142000	75284650	2430	2430	2430	2430	0
371	20250307	141900	75284650	2430	2430	2430	2430	0
372	20250307	141800	75284650	2430	2430	2430	2430	0
373	20250307	141700	75284650	2430	2430	2430	2430	0
374	20250307	141600	75284650	2430	2430	2430	2430	0
375	20250307	141500	75284650	2430	2430	2430	2430	0
376	20250307	141400	75284650	2430	2430	2430	2430	0
377	20250307	141300	75284650	2430	2430	2430	2430	0
378	20250307	141200	75284650	2430	2430	2430	2430	0
379	20250307	141100	75284650	2430	2430	2430	2430	0
380	20250307	141000	75284650	2430	2430	2430	2430	1
381	20250307	140900	75282220	2425	2425	2425	2425	0
382	20250307	140800	75282220	2425	2425	2425	2425	0
383	20250307	140700	75282220	2425	2425	2425	2425	0
384	20250307	140600	75282220	2425	2425	2425	2425	0
385	20250307	140500	75282220	2425	2425	2425	2425	0
386	20250307	140400	75282220	2425	2425	2425	2425	268
387	20250307	140300	74632320	2425	2420	2425	2420	1128
388	20250307	140200	71901400	2420	2420	2420	2420	105
389	20250307	140100	71647300	2420	2420	2420	2420	168
390	20250307	140000	71240740	2420	2425	2425	2420	501
391	20250307	135900	70028315	2420	2420	2420	2420	0
392	20250307	135800	70028315	2420	2420	2420	2420	0
393	20250307	135700	70028315	2420	2420	2420	2420	0
394	20250307	135600	70028315	2420	2420	2420	2420	0
395	20250307	135500	70028315	2420	2420	2420	2420	332
396	20250307	135400	69224875	2415	2415	2415	2415	0
397	20250307	135300	69224875	2415	2415	2415	2415	8
398	20250307	135200	69205555	2420	2420	2420	2420	0
399	20250307	135100	69205555	2420	2420	2420	2420	0
400	20250307	135000	69205555	2420	2420	2420	2420	0
401	20250307	134900	69205555	2420	2420	2420	2420	0
402	20250307	134800	69205555	2420	2420	2420	2420	0
403	20250307	134700	69205555	2420	2420	2420	2420	0
404	20250307	134600	69205555	2420	2420	2420	2420	0
405	20250307	134500	69205555	2420	2420	2420	2420	0
406	20250307	134400	69205555	2420	2420	2420	2420	10
407	20250307	134300	69181355	2420	2420	2420	2420	10
408	20250307	134200	69157155	2420	2420	2420	2420	0
409	20250307	134100	69157155	2420	2420	2420	2420	61
410	20250307	134000	69009535	2420	2420	2420	2420	0
411	20250307	133900	69009535	2420	2420	2420	2420	0
412	20250307	133800	69009535	2420	2420	2420	2420	0
413	20250307	133700	69009535	2420	2420	2420	2420	0
414	20250307	133600	69009535	2420	2420	2420	2420	0
415	20250307	133500	69009535	2420	2420	2420	2420	0
416	20250307	133400	69009535	2420	2420	2420	2420	0
417	20250307	133300	69009535	2420	2420	2420	2420	0
418	20250307	133200	69009535	2420	2420	2420	2420	7697
419	20250307	133100	50382795	2425	2425	2425	2425	0
420	20250307	133000	50382795	2425	2425	2425	2425	0
421	20250307	132900	50382795	2425	2425	2425	2425	0
422	20250307	132800	50382795	2425	2425	2425	2425	0
423	20250307	132700	50382795	2425	2425	2425	2425	0
424	20250307	132600	50382795	2425	2425	2425	2425	0
425	20250307	132500	50382795	2425	2425	2425	2425	1
426	20250307	132400	50380370	2420	2420	2420	2420	0
427	20250307	132300	50380370	2420	2420	2420	2420	0
428	20250307	132200	50380370	2420	2420	2420	2420	0
429	20250307	132100	50380370	2420	2420	2420	2420	206
430	20250307	132000	49881850	2420	2420	2420	2420	0
431	20250307	131900	49881850	2420	2420	2420	2420	50
432	20250307	131800	49760850	2420	2420	2420	2420	0
433	20250307	131700	49760850	2420	2420	2420	2420	50
434	20250307	131600	49639850	2420	2420	2420	2420	1
435	20250307	131500	49637430	2420	2420	2420	2420	0
436	20250307	131400	49637430	2420	2420	2420	2420	0
437	20250307	131300	49637430	2420	2420	2420	2420	0
438	20250307	131200	49637430	2420	2420	2420	2420	20
439	20250307	131100	49589030	2425	2425	2425	2425	0
440	20250307	131000	49589030	2425	2425	2425	2425	0
441	20250307	130900	49589030	2425	2425	2425	2425	0
442	20250307	130800	49589030	2425	2425	2425	2425	0
443	20250307	130700	49589030	2425	2425	2425	2425	0
444	20250307	130600	49589030	2425	2425	2425	2425	144
445	20250307	130500	49239830	2425	2425	2425	2425	0
446	20250307	130400	49239830	2425	2425	2425	2425	0
447	20250307	130300	49239830	2425	2425	2425	2425	301
448	20250307	130200	48509905	2425	2425	2425	2425	0
449	20250307	130100	48509905	2425	2425	2425	2425	0
450	20250307	130000	48509905	2425	2425	2425	2425	0
451	20250307	125900	48509905	2425	2425	2425	2425	0
452	20250307	125800	48509905	2425	2425	2425	2425	0
453	20250307	125700	48509905	2425	2425	2425	2425	0
454	20250307	125600	48509905	2425	2425	2425	2425	0
455	20250307	125500	48509905	2425	2425	2425	2425	0
456	20250307	125400	48509905	2425	2425	2425	2425	0
457	20250307	125300	48509905	2425	2425	2425	2425	0
458	20250307	125200	48509905	2425	2425	2425	2425	1
459	20250307	125100	48507480	2420	2420	2420	2420	0
460	20250307	125000	48507480	2420	2420	2420	2420	0
461	20250307	124900	48507480	2420	2420	2420	2420	0
462	20250307	124800	48507480	2420	2420	2420	2420	0
463	20250307	124700	48507480	2420	2420	2420	2420	0
464	20250307	124600	48507480	2420	2420	2420	2420	0
465	20250307	124500	48507480	2420	2420	2420	2420	0
466	20250307	124400	48507480	2420	2420	2420	2420	0
467	20250307	124300	48507480	2420	2420	2420	2420	0
468	20250307	124200	48507480	2420	2420	2420	2420	0
469	20250307	124100	48507480	2420	2420	2420	2420	0
470	20250307	124000	48507480	2420	2420	2420	2420	0
471	20250307	123900	48507480	2420	2420	2420	2420	0
472	20250307	123800	48507480	2420	2420	2420	2420	0
473	20250307	123700	48507480	2420	2420	2420	2420	0
474	20250307	123600	48507480	2420	2420	2420	2420	0
475	20250307	123500	48507480	2420	2420	2420	2420	103
476	20250307	123400	48258220	2425	2425	2425	2425	0
477	20250307	123300	48258220	2425	2425	2425	2425	0
478	20250307	123200	48258220	2425	2425	2425	2425	0
479	20250307	123100	48258220	2425	2425	2425	2425	0
480	20250307	123000	48258220	2425	2425	2425	2425	0
481	20250307	122900	48258220	2425	2425	2425	2425	50
482	20250307	122800	48136970	2425	2425	2425	2425	0
483	20250307	122700	48136970	2425	2425	2425	2425	0
484	20250307	122600	48136970	2425	2425	2425	2425	0
485	20250307	122500	48136970	2425	2425	2425	2425	0
486	20250307	122400	48136970	2425	2425	2425	2425	0
487	20250307	122300	48136970	2425	2425	2425	2425	0
488	20250307	122200	48136970	2425	2425	2425	2425	0
489	20250307	122100	48136970	2425	2425	2425	2425	63
490	20250307	122000	47984195	2425	2425	2425	2425	0
491	20250307	121900	47984195	2425	2425	2425	2425	0
492	20250307	121800	47984195	2425	2425	2425	2425	0
493	20250307	121700	47984195	2425	2425	2425	2425	0
494	20250307	121600	47984195	2425	2425	2425	2425	0
495	20250307	121500	47984195	2425	2425	2425	2425	0
496	20250307	121400	47984195	2425	2425	2425	2425	0
497	20250307	121300	47984195	2425	2425	2425	2425	0
498	20250307	121200	47984195	2425	2425	2425	2425	100
499	20250307	121100	47741695	2425	2425	2425	2425	0
500	20250307	121000	47741695	2425	2425	2425	2425	0
501	20250307	120900	47741695	2425	2425	2425	2425	0
502	20250307	120800	47741695	2425	2425	2425	2425	0
503	20250307	120700	47741695	2425	2425	2425	2425	0
504	20250307	120600	47741695	2425	2425	2425	2425	0
505	20250307	120500	47741695	2425	2425	2425	2425	0
506	20250307	120400	47741695	2425	2425	2425	2425	350
507	20250307	120300	46892945	2415	2415	2415	2415	0
508	20250307	120200	46892945	2415	2415	2415	2415	0
509	20250307	120100	46892945	2415	2415	2415	2415	0
510	20250307	120000	46892945	2415	2415	2415	2415	0
511	20250307	115900	46892945	2415	2415	2415	2415	0
512	20250307	115800	46892945	2415	2415	2415	2415	0
513	20250307	115700	46892945	2415	2415	2415	2415	0
514	20250307	115600	46892945	2415	2415	2415	2415	0
515	20250307	115500	46892945	2415	2415	2415	2415	375
516	20250307	115400	45987320	2420	2420	2420	2420	2316
517	20250307	115300	40382600	2425	2425	2425	2425	0
518	20250307	115200	40382600	2425	2425	2425	2425	0
519	20250307	115100	40382600	2425	2425	2425	2425	223
520	20250307	115000	39841825	2430	2430	2430	2430	41
521	20250307	114900	39742195	2430	2430	2430	2430	61
522	20250307	114800	39593965	2435	2435	2435	2435	0
523	20250307	114700	39593965	2435	2435	2435	2435	0
524	20250307	114600	39593965	2435	2435	2435	2435	0
525	20250307	114500	39593965	2435	2435	2435	2435	0
526	20250307	114400	39593965	2435	2435	2435	2435	0
527	20250307	114300	39593965	2435	2435	2435	2435	0
528	20250307	114200	39593965	2435	2435	2435	2435	444
529	20250307	114100	38512825	2450	2450	2450	2450	0
530	20250307	114000	38512825	2450	2450	2450	2450	0
531	20250307	113900	38512825	2450	2450	2450	2450	0
532	20250307	113800	38512825	2450	2450	2450	2450	0
533	20250307	113700	38512825	2450	2450	2450	2450	0
534	20250307	113600	38512825	2450	2450	2450	2450	0
535	20250307	113500	38512825	2450	2450	2450	2450	0
536	20250307	113400	38512825	2450	2450	2450	2450	5
537	20250307	113300	38500575	2450	2450	2450	2450	0
538	20250307	113200	38500575	2450	2450	2450	2450	0
539	20250307	113100	38500575	2450	2450	2450	2450	0
540	20250307	113000	38500575	2450	2450	2450	2450	0
541	20250307	112900	38500575	2450	2450	2450	2450	0
542	20250307	112800	38500575	2450	2450	2450	2450	0
543	20250307	112700	38500575	2450	2450	2450	2450	0
544	20250307	112600	38500575	2450	2450	2450	2450	0
545	20250307	112500	38500575	2450	2450	2450	2450	0
546	20250307	112400	38500575	2450	2450	2450	2450	0
547	20250307	112300	38500575	2450	2450	2450	2450	0
548	20250307	112200	38500575	2450	2450	2450	2450	423
549	20250307	112100	37464225	2445	2445	2445	2445	0
550	20250307	112000	37464225	2445	2445	2445	2445	105
551	20250307	111900	37207500	2445	2445	2445	2445	0
552	20250307	111800	37207500	2445	2445	2445	2445	0
553	20250307	111700	37207500	2445	2440	2445	2440	1000
554	20250307	111600	34763650	2435	2430	2435	2430	626
555	20250307	111500	33239825	2430	2425	2430	2425	692
556	20250307	111400	31561675	2425	2425	2425	2425	0
557	20250307	111300	31561675	2425	2425	2425	2425	0
558	20250307	111200	31561675	2425	2425	2425	2425	0
559	20250307	111100	31561675	2425	2425	2425	2425	0
560	20250307	111000	31561675	2425	2425	2425	2425	10
561	20250307	110900	31537425	2425	2425	2425	2425	0
562	20250307	110800	31537425	2425	2425	2425	2425	8
563	20250307	110700	31518025	2425	2425	2425	2425	0
564	20250307	110600	31518025	2425	2425	2425	2425	0
565	20250307	110500	31518025	2425	2425	2425	2425	0
566	20250307	110400	31518025	2425	2425	2425	2425	0
567	20250307	110300	31518025	2425	2425	2425	2425	0
568	20250307	110200	31518025	2425	2425	2425	2425	0
569	20250307	110100	31518025	2425	2425	2425	2425	0
570	20250307	110000	31518025	2425	2425	2425	2425	0
571	20250307	105900	31518025	2425	2425	2425	2425	0
572	20250307	105800	31518025	2425	2425	2425	2425	0
573	20250307	105700	31518025	2425	2425	2425	2425	0
574	20250307	105600	31518025	2425	2425	2425	2425	0
575	20250307	105500	31518025	2425	2425	2425	2425	484
576	20250307	105400	30344325	2425	2425	2425	2425	0
577	20250307	105300	30344325	2425	2425	2425	2425	0
578	20250307	105200	30344325	2425	2425	2425	2425	0
579	20250307	105100	30344325	2425	2425	2425	2425	0
580	20250307	105000	30344325	2425	2425	2425	2425	0
581	20250307	104900	30344325	2425	2425	2425	2425	1
582	20250307	104800	30341900	2430	2430	2430	2430	1
583	20250307	104700	30339470	2425	2425	2425	2425	10
584	20250307	104600	30315220	2430	2430	2430	2430	0
585	20250307	104500	30315220	2430	2430	2430	2430	0
586	20250307	104400	30315220	2430	2425	2430	2425	101
587	20250307	104300	30070290	2430	2430	2430	2430	0
588	20250307	104200	30070290	2430	2430	2430	2430	0
589	20250307	104100	30070290	2430	2430	2430	2430	0
590	20250307	104000	30070290	2430	2430	2430	2430	1
591	20250307	103900	30067860	2425	2425	2425	2425	0
592	20250307	103800	30067860	2425	2425	2425	2425	0
593	20250307	103700	30067860	2425	2425	2425	2425	0
594	20250307	103600	30067860	2425	2425	2425	2425	0
595	20250307	103500	30067860	2425	2425	2425	2425	0
596	20250307	103400	30067860	2425	2425	2425	2425	0
597	20250307	103300	30067860	2425	2425	2425	2425	0
598	20250307	103200	30067860	2425	2425	2425	2425	0
599	20250307	103100	30067860	2425	2425	2425	2425	0
600	20250307	103000	30067860	2425	2425	2425	2425	0
601	20250307	102900	30067860	2425	2425	2425	2425	5
602	20250307	102800	30055735	2425	2425	2425	2425	0
603	20250307	102700	30055735	2425	2425	2425	2425	0
604	20250307	102600	30055735	2425	2425	2425	2425	0
605	20250307	102500	30055735	2425	2425	2425	2425	0
606	20250307	102400	30055735	2425	2425	2425	2425	0
607	20250307	102300	30055735	2425	2425	2425	2425	0
608	20250307	102200	30055735	2425	2425	2425	2425	0
609	20250307	102100	30055735	2425	2425	2425	2425	0
610	20250307	102000	30055735	2425	2425	2425	2425	0
611	20250307	101900	30055735	2425	2425	2425	2425	89
612	20250307	101800	29839910	2440	2440	2440	2440	0
613	20250307	101700	29839910	2440	2440	2440	2440	0
614	20250307	101600	29839910	2440	2440	2440	2440	0
615	20250307	101500	29839910	2440	2440	2440	2440	0
616	20250307	101400	29839910	2440	2440	2440	2440	0
617	20250307	101300	29839910	2440	2440	2440	2440	0
618	20250307	101200	29839910	2440	2440	2440	2440	0
619	20250307	101100	29839910	2440	2440	2440	2440	0
620	20250307	101000	29839910	2440	2440	2440	2440	0
621	20250307	100900	29839910	2440	2440	2440	2440	0
622	20250307	100800	29839910	2440	2440	2440	2440	0
623	20250307	100700	29839910	2440	2440	2440	2440	0
624	20250307	100600	29839910	2440	2440	2440	2440	2
625	20250307	100500	29835030	2425	2425	2425	2425	0
626	20250307	100400	29835030	2425	2425	2425	2425	0
627	20250307	100300	29835030	2425	2425	2425	2425	0
628	20250307	100200	29835030	2425	2425	2425	2425	0
629	20250307	100100	29835030	2425	2425	2425	2425	0
630	20250307	100000	29835030	2425	2425	2425	2425	100
631	20250307	095900	29592530	2425	2425	2425	2425	20
632	20250307	095800	29544030	2430	2430	2430	2430	0
633	20250307	095700	29544030	2430	2430	2430	2430	0
634	20250307	095600	29544030	2430	2430	2430	2430	0
635	20250307	095500	29544030	2430	2430	2430	2430	2011
636	20250307	095400	24657300	2435	2435	2435	2435	267
637	20250307	095300	24007155	2445	2445	2445	2445	0
638	20250307	095200	24007155	2445	2445	2445	2445	0
639	20250307	095100	24007155	2445	2445	2445	2445	0
640	20250307	095000	24007155	2445	2445	2445	2445	0
641	20250307	094900	24007155	2445	2445	2445	2445	0
642	20250307	094800	24007155	2445	2445	2445	2445	10
643	20250307	094700	23982705	2445	2445	2445	2445	1
644	20250307	094600	23980260	2445	2445	2445	2445	0
645	20250307	094500	23980260	2445	2445	2445	2445	1
646	20250307	094400	23977815	2440	2440	2440	2440	777
647	20250307	094300	22081935	2445	2445	2445	2445	0
648	20250307	094200	22081935	2445	2445	2445	2445	0
649	20250307	094100	22081935	2445	2445	2445	2445	0
650	20250307	094000	22081935	2445	2445	2445	2445	0
651	20250307	093900	22081935	2445	2445	2445	2445	0
652	20250307	093800	22081935	2445	2445	2445	2445	0
653	20250307	093700	22081935	2445	2445	2445	2445	0
654	20250307	093600	22081935	2445	2440	2445	2440	221
655	20250307	093500	21542665	2440	2440	2440	2440	0
656	20250307	093400	21542665	2440	2440	2440	2440	0
657	20250307	093300	21542665	2440	2440	2440	2440	0
658	20250307	093200	21542665	2440	2440	2440	2440	0
659	20250307	093100	21542665	2440	2440	2440	2440	0
660	20250307	093000	21542665	2440	2440	2440	2440	0
661	20250307	092900	21542665	2440	2440	2440	2440	0
662	20250307	092800	21542665	2440	2440	2440	2440	0
663	20250307	092700	21542665	2440	2440	2440	2440	0
664	20250307	092600	21542665	2440	2440	2440	2440	10
665	20250307	092500	21518265	2420	2420	2420	2420	0
666	20250307	092400	21518265	2420	2420	2420	2420	58
667	20250307	092300	21377905	2445	2445	2445	2445	0
668	20250307	092200	21377905	2445	2445	2445	2445	0
669	20250307	092100	21377905	2445	2445	2445	2445	0
670	20250307	092000	21377905	2445	2435	2445	2435	1000
671	20250307	091900	18933370	2425	2425	2425	2425	13
672	20250307	091800	18901845	2445	2420	2445	2420	5500
673	20250307	091700	5476705	2415	2415	2415	2415	500
674	20250307	091600	4269205	2415	2415	2415	2415	719
675	20250307	091500	2532820	2415	2390	2415	2390	157
676	20250307	091400	2157395	2390	2395	2395	2390	60
677	20250307	091300	2013885	2395	2395	2395	2395	0
678	20250307	091200	2013885	2395	2395	2395	2395	0
679	20250307	091100	2013885	2395	2395	2395	2395	31
680	20250307	091000	1939640	2395	2395	2395	2395	129
681	20250307	090900	1630685	2395	2395	2395	2395	114
682	20250307	090800	1357655	2395	2405	2405	2395	459
683	20250307	090700	255360	2405	2405	2405	2405	0
684	20250307	090600	255360	2405	2405	2405	2405	0
685	20250307	090500	255360	2405	2405	2405	2405	5
686	20250307	090400	243335	2405	2405	2405	2405	0
687	20250307	090300	243335	2405	2405	2405	2405	0
688	20250307	090200	243335	2405	2405	2405	2405	0
689	20250307	090100	243335	2405	2405	2405	2405	0
690	20250307	090000	243335	2405	2410	2410	2405	101