KissMeData/208140/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204500	198926495	2450	2450	2450	2450	1097
3	20250307	204400	198926495	2450	2450	2450	2450	0
4	20250307	204300	198926495	2450	2450	2450	2450	0
5	20250307	204200	198926495	2450	2450	2450	2450	0
6	20250307	204100	198926495	2450	2450	2450	2450	0
7	20250307	204000	198926495	2450	2450	2450	2450	0
8	20250307	203900	198926495	2450	2450	2450	2450	0
9	20250307	203800	198926495	2450	2450	2450	2450	0
10	20250307	203700	198926495	2450	2450	2450	2450	0
11	20250307	203600	198926495	2450	2450	2450	2450	0
12	20250307	203500	198926495	2450	2450	2450	2450	0
13	20250307	203400	198926495	2450	2450	2450	2450	0
14	20250307	203300	198926495	2450	2450	2450	2450	0
15	20250307	203200	198926495	2450	2450	2450	2450	0
16	20250307	203100	198926495	2450	2450	2450	2450	0
17	20250307	203000	198926495	2450	2450	2450	2450	0
18	20250307	202900	198926495	2450	2450	2450	2450	0
19	20250307	202800	198926495	2450	2450	2450	2450	0
20	20250307	202700	198926495	2450	2450	2450	2450	0
21	20250307	202600	198926495	2450	2450	2450	2450	0
22	20250307	202500	198926495	2450	2450	2450	2450	0
23	20250307	202400	198926495	2450	2450	2450	2450	0
24	20250307	202300	198926495	2450	2450	2450	2450	0
25	20250307	202200	198926495	2450	2450	2450	2450	0
26	20250307	202100	198926495	2450	2450	2450	2450	0
27	20250307	202000	198926495	2450	2450	2450	2450	0
28	20250307	201900	198926495	2450	2450	2450	2450	0
29	20250307	201800	198926495	2450	2450	2450	2450	0
30	20250307	201700	198926495	2450	2450	2450	2450	0
31	20250307	201600	198926495	2450	2450	2450	2450	0
32	20250307	201500	198926495	2450	2450	2450	2450	1097
33	20250307	201400	198926495	2450	2450	2450	2450	0
34	20250307	201300	198926495	2450	2450	2450	2450	0
35	20250307	201200	198926495	2450	2450	2450	2450	0
36	20250307	201100	198926495	2450	2450	2450	2450	0
37	20250307	201000	198926495	2450	2450	2450	2450	0
38	20250307	200900	198926495	2450	2450	2450	2450	0
39	20250307	200800	198926495	2450	2450	2450	2450	0
40	20250307	200700	198926495	2450	2450	2450	2450	0
41	20250307	200600	198926495	2450	2450	2450	2450	0
42	20250307	200500	198926495	2450	2450	2450	2450	0
43	20250307	200400	198926495	2450	2450	2450	2450	0
44	20250307	200300	198926495	2450	2450	2450	2450	0
45	20250307	200200	198926495	2450	2450	2450	2450	0
46	20250307	200100	198926495	2450	2450	2450	2450	0
47	20250307	200000	198926495	2450	2450	2450	2450	0
48	20250307	195900	198926495	2450	2450	2450	2450	0
49	20250307	195800	198926495	2450	2450	2450	2450	0
50	20250307	195700	198926495	2450	2450	2450	2450	0
51	20250307	195600	198926495	2450	2450	2450	2450	0
52	20250307	195500	198926495	2450	2450	2450	2450	0
53	20250307	195400	198926495	2450	2450	2450	2450	0
54	20250307	195300	198926495	2450	2450	2450	2450	0
55	20250307	195200	198926495	2450	2450	2450	2450	0
56	20250307	195100	198926495	2450	2450	2450	2450	0
57	20250307	195000	198926495	2450	2450	2450	2450	0
58	20250307	194900	198926495	2450	2450	2450	2450	0
59	20250307	194800	198926495	2450	2450	2450	2450	0
60	20250307	194700	198926495	2450	2450	2450	2450	0
61	20250307	194600	198926495	2450	2450	2450	2450	0
62	20250307	194500	198926495	2450	2450	2450	2450	1097
63	20250307	194400	198926495	2450	2450	2450	2450	0
64	20250307	194300	198926495	2450	2450	2450	2450	0
65	20250307	194200	198926495	2450	2450	2450	2450	0
66	20250307	194100	198926495	2450	2450	2450	2450	0
67	20250307	194000	198926495	2450	2450	2450	2450	0
68	20250307	193900	198926495	2450	2450	2450	2450	0
69	20250307	193800	198926495	2450	2450	2450	2450	0
70	20250307	193700	198926495	2450	2450	2450	2450	0
71	20250307	193600	198926495	2450	2450	2450	2450	0
72	20250307	193500	198926495	2450	2450	2450	2450	0
73	20250307	193400	198926495	2450	2450	2450	2450	0
74	20250307	193300	198926495	2450	2450	2450	2450	0
75	20250307	193200	198926495	2450	2450	2450	2450	0
76	20250307	193100	198926495	2450	2450	2450	2450	0
77	20250307	193000	198926495	2450	2450	2450	2450	0
78	20250307	192900	198926495	2450	2450	2450	2450	0
79	20250307	192800	198926495	2450	2450	2450	2450	0
80	20250307	192700	198926495	2450	2450	2450	2450	0
81	20250307	192600	198926495	2450	2450	2450	2450	0
82	20250307	192500	198926495	2450	2450	2450	2450	0
83	20250307	192400	198926495	2450	2450	2450	2450	0
84	20250307	192300	198926495	2450	2450	2450	2450	0
85	20250307	192200	198926495	2450	2450	2450	2450	0
86	20250307	192100	198926495	2450	2450	2450	2450	0
87	20250307	192000	198926495	2450	2450	2450	2450	0
88	20250307	191900	198926495	2450	2450	2450	2450	0
89	20250307	191800	198926495	2450	2450	2450	2450	0
90	20250307	191700	198926495	2450	2450	2450	2450	0
91	20250307	191600	198926495	2450	2450	2450	2450	0
92	20250307	191500	198926495	2450	2450	2450	2450	1097
93	20250307	191400	198926495	2450	2450	2450	2450	0
94	20250307	191300	198926495	2450	2450	2450	2450	0
95	20250307	191200	198926495	2450	2450	2450	2450	0
96	20250307	191100	198926495	2450	2450	2450	2450	0
97	20250307	191000	198926495	2450	2450	2450	2450	0
98	20250307	190900	198926495	2450	2450	2450	2450	0
99	20250307	190800	198926495	2450	2450	2450	2450	0
100	20250307	190700	198926495	2450	2450	2450	2450	0
101	20250307	190600	198926495	2450	2450	2450	2450	0
102	20250307	190500	198926495	2450	2450	2450	2450	0
103	20250307	190400	198926495	2450	2450	2450	2450	0
104	20250307	190300	198926495	2450	2450	2450	2450	0
105	20250307	190200	198926495	2450	2450	2450	2450	0
106	20250307	190100	198926495	2450	2450	2450	2450	0
107	20250307	190000	198926495	2450	2450	2450	2450	0
108	20250307	185900	198926495	2450	2450	2450	2450	0
109	20250307	185800	198926495	2450	2450	2450	2450	0
110	20250307	185700	198926495	2450	2450	2450	2450	0
111	20250307	185600	198926495	2450	2450	2450	2450	0
112	20250307	185500	198926495	2450	2450	2450	2450	0
113	20250307	185400	198926495	2450	2450	2450	2450	0
114	20250307	185300	198926495	2450	2450	2450	2450	0
115	20250307	185200	198926495	2450	2450	2450	2450	0
116	20250307	185100	198926495	2450	2450	2450	2450	0
117	20250307	185000	198926495	2450	2450	2450	2450	0
118	20250307	184900	198926495	2450	2450	2450	2450	0
119	20250307	184800	198926495	2450	2450	2450	2450	0
120	20250307	184700	198926495	2450	2450	2450	2450	0
121	20250307	184600	198926495	2450	2450	2450	2450	0
122	20250307	184500	198926495	2450	2450	2450	2450	1097
123	20250307	184400	198926495	2450	2450	2450	2450	0
124	20250307	184300	198926495	2450	2450	2450	2450	0
125	20250307	184200	198926495	2450	2450	2450	2450	0
126	20250307	184100	198926495	2450	2450	2450	2450	0
127	20250307	184000	198926495	2450	2450	2450	2450	0
128	20250307	183900	198926495	2450	2450	2450	2450	0
129	20250307	183800	198926495	2450	2450	2450	2450	0
130	20250307	183700	198926495	2450	2450	2450	2450	0
131	20250307	183600	198926495	2450	2450	2450	2450	0
132	20250307	183500	198926495	2450	2450	2450	2450	0
133	20250307	183400	198926495	2450	2450	2450	2450	0
134	20250307	183300	198926495	2450	2450	2450	2450	0
135	20250307	183200	198926495	2450	2450	2450	2450	0
136	20250307	183100	198926495	2450	2450	2450	2450	0
137	20250307	183000	198926495	2450	2450	2450	2450	0
138	20250307	182900	198926495	2450	2450	2450	2450	0
139	20250307	182800	198926495	2450	2450	2450	2450	0
140	20250307	182700	198926495	2450	2450	2450	2450	0
141	20250307	182600	198926495	2450	2450	2450	2450	0
142	20250307	182500	198926495	2450	2450	2450	2450	0
143	20250307	182400	198926495	2450	2450	2450	2450	0
144	20250307	182300	198926495	2450	2450	2450	2450	0
145	20250307	182200	198926495	2450	2450	2450	2450	0
146	20250307	182100	198926495	2450	2450	2450	2450	0
147	20250307	182000	198926495	2450	2450	2450	2450	0
148	20250307	181900	198926495	2450	2450	2450	2450	0
149	20250307	181800	198926495	2450	2450	2450	2450	0
150	20250307	181700	198926495	2450	2450	2450	2450	0
151	20250307	181600	198926495	2450	2450	2450	2450	0
152	20250307	181500	198926495	2450	2450	2450	2450	1097
153	20250307	181400	198926495	2450	2450	2450	2450	0
154	20250307	181300	198926495	2450	2450	2450	2450	0
155	20250307	181200	198926495	2450	2450	2450	2450	0
156	20250307	181100	198926495	2450	2450	2450	2450	0
157	20250307	181000	198926495	2450	2450	2450	2450	0
158	20250307	180900	198926495	2450	2450	2450	2450	0
159	20250307	180800	198926495	2450	2450	2450	2450	0
160	20250307	180700	198926495	2450	2450	2450	2450	0
161	20250307	180600	198926495	2450	2450	2450	2450	0
162	20250307	180500	198926495	2450	2450	2450	2450	0
163	20250307	180400	198926495	2450	2450	2450	2450	0
164	20250307	180300	198926495	2450	2450	2450	2450	0
165	20250307	180200	198926495	2450	2450	2450	2450	0
166	20250307	180100	198926495	2450	2450	2450	2450	0
167	20250307	180000	198926495	2450	2450	2450	2450	0
168	20250307	175900	198926495	2450	2450	2450	2450	0
169	20250307	175800	198926495	2450	2450	2450	2450	0
170	20250307	175700	198926495	2450	2450	2450	2450	0
171	20250307	175600	198926495	2450	2450	2450	2450	0
172	20250307	175500	198926495	2450	2450	2450	2450	0
173	20250307	175400	198926495	2450	2450	2450	2450	0
174	20250307	175300	198926495	2450	2450	2450	2450	0
175	20250307	175200	198926495	2450	2450	2450	2450	0
176	20250307	175100	198926495	2450	2450	2450	2450	0
177	20250307	175000	198926495	2450	2450	2450	2450	0
178	20250307	174900	198926495	2450	2450	2450	2450	0
179	20250307	174800	198926495	2450	2450	2450	2450	0
180	20250307	174700	198926495	2450	2450	2450	2450	0
181	20250307	174600	198926495	2450	2450	2450	2450	0
182	20250307	174500	198926495	2450	2450	2450	2450	1097
183	20250307	174400	198926495	2450	2450	2450	2450	0
184	20250307	174300	198926495	2450	2450	2450	2450	0
185	20250307	174200	198926495	2450	2450	2450	2450	0
186	20250307	174100	198926495	2450	2450	2450	2450	0
187	20250307	174000	198926495	2450	2450	2450	2450	0
188	20250307	173900	198926495	2450	2450	2450	2450	0
189	20250307	173800	198926495	2450	2450	2450	2450	0
190	20250307	173700	198926495	2450	2450	2450	2450	0
191	20250307	173600	198926495	2450	2450	2450	2450	0
192	20250307	173500	198926495	2450	2450	2450	2450	0
193	20250307	173400	198926495	2450	2450	2450	2450	0
194	20250307	173300	198926495	2450	2450	2450	2450	0
195	20250307	173200	198926495	2450	2450	2450	2450	0
196	20250307	173100	198926495	2450	2450	2450	2450	0
197	20250307	173000	198926495	2450	2450	2450	2450	0
198	20250307	172900	198926495	2450	2450	2450	2450	0
199	20250307	172800	198926495	2450	2450	2450	2450	0
200	20250307	172700	198926495	2450	2450	2450	2450	0
201	20250307	172600	198926495	2450	2450	2450	2450	0
202	20250307	172500	198926495	2450	2450	2450	2450	0
203	20250307	172400	198926495	2450	2450	2450	2450	0
204	20250307	172300	198926495	2450	2450	2450	2450	0
205	20250307	172200	198926495	2450	2450	2450	2450	0
206	20250307	172100	198926495	2450	2450	2450	2450	0
207	20250307	172000	198926495	2450	2450	2450	2450	0
208	20250307	171900	198926495	2450	2450	2450	2450	0
209	20250307	171800	198926495	2450	2450	2450	2450	0
210	20250307	171700	198926495	2450	2450	2450	2450	0
211	20250307	171600	198926495	2450	2450	2450	2450	0
212	20250307	171500	198926495	2450	2450	2450	2450	1097
213	20250307	171400	198926495	2450	2450	2450	2450	0
214	20250307	171300	198926495	2450	2450	2450	2450	0
215	20250307	171200	198926495	2450	2450	2450	2450	0
216	20250307	171100	198926495	2450	2450	2450	2450	0
217	20250307	171000	198926495	2450	2450	2450	2450	0
218	20250307	170900	198926495	2450	2450	2450	2450	0
219	20250307	170800	198926495	2450	2450	2450	2450	0
220	20250307	170700	198926495	2450	2450	2450	2450	0
221	20250307	170600	198926495	2450	2450	2450	2450	0
222	20250307	170500	198926495	2450	2450	2450	2450	0
223	20250307	170400	198926495	2450	2450	2450	2450	0
224	20250307	170300	198926495	2450	2450	2450	2450	0
225	20250307	170200	198926495	2450	2450	2450	2450	0
226	20250307	170100	198926495	2450	2450	2450	2450	0
227	20250307	170000	198926495	2450	2450	2450	2450	0
228	20250307	165900	198926495	2450	2450	2450	2450	0
229	20250307	165800	198926495	2450	2450	2450	2450	0
230	20250307	165700	198926495	2450	2450	2450	2450	0
231	20250307	165600	198926495	2450	2450	2450	2450	0
232	20250307	165500	198926495	2450	2450	2450	2450	0
233	20250307	165400	198926495	2450	2450	2450	2450	0
234	20250307	165300	198926495	2450	2450	2450	2450	0
235	20250307	165200	198926495	2450	2450	2450	2450	0
236	20250307	165100	198926495	2450	2450	2450	2450	0
237	20250307	165000	198926495	2450	2450	2450	2450	0
238	20250307	164900	198926495	2450	2450	2450	2450	0
239	20250307	164800	198926495	2450	2450	2450	2450	0
240	20250307	164700	198926495	2450	2450	2450	2450	0
241	20250307	164600	198926495	2450	2450	2450	2450	0
242	20250307	164500	198926495	2450	2450	2450	2450	1097
243	20250307	164400	198926495	2450	2450	2450	2450	0
244	20250307	164300	198926495	2450	2450	2450	2450	0
245	20250307	164200	198926495	2450	2450	2450	2450	0
246	20250307	164100	198926495	2450	2450	2450	2450	0
247	20250307	164000	198926495	2450	2450	2450	2450	0
248	20250307	163900	198926495	2450	2450	2450	2450	0
249	20250307	163800	198926495	2450	2450	2450	2450	0
250	20250307	163700	198926495	2450	2450	2450	2450	0
251	20250307	163600	198926495	2450	2450	2450	2450	0
252	20250307	163500	198926495	2450	2450	2450	2450	0
253	20250307	163400	198926495	2450	2450	2450	2450	0
254	20250307	163300	198926495	2450	2450	2450	2450	0
255	20250307	163200	198926495	2450	2450	2450	2450	0
256	20250307	163100	198926495	2450	2450	2450	2450	0
257	20250307	163000	198926495	2450	2450	2450	2450	0
258	20250307	162900	198926495	2450	2450	2450	2450	0
259	20250307	162800	198926495	2450	2450	2450	2450	0
260	20250307	162700	198926495	2450	2450	2450	2450	0
261	20250307	162600	198926495	2450	2450	2450	2450	0
262	20250307	162500	198926495	2450	2450	2450	2450	0
263	20250307	162400	198926495	2450	2450	2450	2450	0
264	20250307	162300	198926495	2450	2450	2450	2450	0
265	20250307	162200	198926495	2450	2450	2450	2450	0
266	20250307	162100	198926495	2450	2450	2450	2450	0
267	20250307	162000	198926495	2450	2450	2450	2450	0
268	20250307	161900	198926495	2450	2450	2450	2450	0
269	20250307	161800	198926495	2450	2450	2450	2450	0
270	20250307	161700	198926495	2450	2450	2450	2450	0
271	20250307	161600	198926495	2450	2450	2450	2450	0
272	20250307	161500	198926495	2450	2450	2450	2450	1097
273	20250307	161400	198926495	2450	2450	2450	2450	0
274	20250307	161300	198926495	2450	2450	2450	2450	0
275	20250307	161200	198926495	2450	2450	2450	2450	0
276	20250307	161100	198926495	2450	2450	2450	2450	0
277	20250307	161000	198926495	2450	2450	2450	2450	0
278	20250307	160900	198926495	2450	2450	2450	2450	0
279	20250307	160800	198926495	2450	2450	2450	2450	0
280	20250307	160700	198926495	2450	2450	2450	2450	0
281	20250307	160600	198926495	2450	2450	2450	2450	0
282	20250307	160500	198926495	2450	2450	2450	2450	0
283	20250307	160400	198926495	2450	2450	2450	2450	0
284	20250307	160300	198926495	2450	2450	2450	2450	0
285	20250307	160200	198926495	2450	2450	2450	2450	0
286	20250307	160100	198926495	2450	2450	2450	2450	0
287	20250307	160000	198926495	2450	2450	2450	2450	0
288	20250307	155900	198926495	2450	2450	2450	2450	0
289	20250307	155800	198926495	2450	2450	2450	2450	0
290	20250307	155700	198926495	2450	2450	2450	2450	0
291	20250307	155600	198926495	2450	2450	2450	2450	0
292	20250307	155500	198926495	2450	2450	2450	2450	0
293	20250307	155400	198926495	2450	2450	2450	2450	0
294	20250307	155300	198926495	2450	2450	2450	2450	0
295	20250307	155200	198926495	2450	2450	2450	2450	0
296	20250307	155100	198926495	2450	2450	2450	2450	0
297	20250307	155000	198926495	2450	2450	2450	2450	0
298	20250307	154900	198926495	2450	2450	2450	2450	0
299	20250307	154800	198926495	2450	2450	2450	2450	0
300	20250307	154700	198926495	2450	2450	2450	2450	0
301	20250307	154600	198926495	2450	2450	2450	2450	0
302	20250307	154500	198926495	2450	2450	2450	2450	1097
303	20250307	154400	198926495	2450	2450	2450	2450	0
304	20250307	154300	198926495	2450	2450	2450	2450	0
305	20250307	154200	198926495	2450	2450	2450	2450	0
306	20250307	154100	198926495	2450	2450	2450	2450	0
307	20250307	154000	198926495	2450	2450	2450	2450	0
308	20250307	153900	198926495	2450	2450	2450	2450	0
309	20250307	153800	198926495	2450	2450	2450	2450	0
310	20250307	153700	198926495	2450	2450	2450	2450	0
311	20250307	153600	198926495	2450	2450	2450	2450	0
312	20250307	153500	198926495	2450	2450	2450	2450	0
313	20250307	153400	198926495	2450	2450	2450	2450	0
314	20250307	153300	198926495	2450	2450	2450	2450	0
315	20250307	153200	198926495	2450	2450	2450	2450	0
316	20250307	153100	198926495	2450	2450	2450	2450	0
317	20250307	153000	198926495	2450	2450	2450	2450	1097
318	20250307	152900	196238845	2450	2450	2450	2450	0
319	20250307	152800	196238845	2450	2450	2450	2450	0
320	20250307	152700	196238845	2450	2450	2450	2450	0
321	20250307	152600	196238845	2450	2450	2450	2450	0
322	20250307	152500	196238845	2450	2450	2450	2450	0
323	20250307	152400	196238845	2450	2450	2450	2450	0
324	20250307	152300	196238845	2450	2450	2450	2450	0
325	20250307	152200	196238845	2450	2450	2450	2450	0
326	20250307	152100	196238845	2450	2450	2450	2450	0
327	20250307	152000	196238845	2450	2450	2450	2450	0
328	20250307	151900	196238845	2450	2450	2450	2450	410
329	20250307	151800	195234345	2455	2455	2455	2455	4
330	20250307	151700	195224525	2455	2455	2455	2455	260
331	20250307	151600	194586225	2455	2455	2455	2455	202
332	20250307	151500	194090315	2460	2460	2460	2460	0
333	20250307	151400	194090315	2460	2460	2460	2460	0
334	20250307	151300	194090315	2460	2450	2460	2450	602
335	20250307	151200	192615305	2450	2450	2450	2450	9
336	20250307	151100	192593255	2450	2450	2450	2450	7
337	20250307	151000	192576105	2460	2460	2460	2460	0
338	20250307	150900	192576105	2460	2455	2460	2455	2
339	20250307	150800	192571190	2460	2450	2460	2450	494
340	20250307	150700	191360860	2450	2450	2450	2450	2
341	20250307	150600	191355960	2450	2450	2450	2450	0
342	20250307	150500	191355960	2450	2450	2450	2450	527
343	20250307	150400	190064810	2450	2450	2450	2450	12
344	20250307	150300	190035410	2455	2455	2455	2455	166
345	20250307	150200	189627880	2450	2450	2450	2450	0
346	20250307	150100	189627880	2450	2455	2455	2450	385
347	20250307	150000	188684620	2450	2450	2450	2450	400
348	20250307	145900	187704620	2455	2455	2455	2455	0
349	20250307	145800	187704620	2455	2455	2455	2455	3
350	20250307	145700	187697255	2455	2455	2455	2455	3
351	20250307	145600	187689890	2455	2455	2455	2455	8
352	20250307	145500	187670250	2450	2450	2450	2450	0
353	20250307	145400	187670250	2450	2450	2450	2450	0
354	20250307	145300	187670250	2450	2452	2452	2450	1000
355	20250307	145200	185219650	2455	2455	2455	2455	6
356	20250307	145100	185204920	2455	2455	2455	2455	0
357	20250307	145000	185204920	2455	2455	2455	2455	3
358	20250307	144900	185197555	2455	2455	2455	2455	2
359	20250307	144800	185192645	2455	2455	2455	2455	31
360	20250307	144700	185116540	2455	2455	2455	2455	204
361	20250307	144600	184615720	2455	2455	2455	2455	5
362	20250307	144500	184603445	2455	2455	2455	2455	4
363	20250307	144400	184593625	2455	2455	2455	2455	4
364	20250307	144300	184583805	2455	2455	2455	2455	47
365	20250307	144200	184468420	2455	2450	2455	2450	432
366	20250307	144100	183410010	2450	2450	2455	2450	3004
367	20250307	144000	176050200	2455	2460	2460	2455	8
368	20250307	143900	176030540	2460	2455	2460	2455	938
369	20250307	143800	173727735	2455	2455	2455	2455	19
370	20250307	143700	173681090	2450	2455	2455	2450	21
371	20250307	143600	173629635	2460	2460	2460	2460	0
372	20250307	143500	173629635	2460	2460	2460	2460	0
373	20250307	143400	173629635	2460	2460	2460	2460	1
374	20250307	143300	173627175	2455	2455	2455	2455	5
375	20250307	143200	173614900	2455	2455	2455	2455	20
376	20250307	143100	173565800	2455	2455	2455	2455	30
377	20250307	143000	173492150	2460	2455	2460	2450	116
378	20250307	142900	173207885	2460	2460	2460	2460	1
379	20250307	142800	173205425	2460	2460	2460	2460	0
380	20250307	142700	173205425	2460	2460	2460	2460	34
381	20250307	142600	173121785	2455	2455	2455	2455	845
382	20250307	142500	171047310	2455	2455	2455	2455	242
383	20250307	142400	170453200	2455	2455	2455	2455	237
384	20250307	142300	169871365	2455	2455	2455	2450	752
385	20250307	142200	168028900	2455	2455	2455	2455	77
386	20250307	142100	167839865	2460	2460	2460	2460	300
387	20250307	142000	167101865	2460	2460	2460	2460	300
388	20250307	141900	166363865	2465	2460	2465	2460	133
389	20250307	141800	166036185	2460	2460	2460	2460	1
390	20250307	141700	166033725	2460	2460	2460	2460	3
391	20250307	141600	166026345	2460	2460	2460	2460	0
392	20250307	141500	166026345	2460	2460	2460	2460	0
393	20250307	141400	166026345	2460	2460	2460	2460	1
394	20250307	141300	166023885	2460	2460	2460	2460	0
395	20250307	141200	166023885	2460	2460	2460	2460	0
396	20250307	141100	166023885	2460	2460	2460	2460	3
397	20250307	141000	166016505	2460	2460	2460	2460	4
398	20250307	140900	166006665	2465	2465	2465	2465	1
399	20250307	140800	166004200	2455	2455	2455	2455	0
400	20250307	140700	166004200	2455	2455	2455	2455	4
401	20250307	140600	165994380	2455	2460	2460	2450	10504
402	20250307	140500	140246960	2460	2460	2470	2460	4
403	20250307	140400	140237110	2460	2460	2460	2460	3
404	20250307	140300	140229730	2460	2460	2470	2460	5
405	20250307	140200	140217415	2460	2460	2465	2460	8
406	20250307	140100	140197730	2465	2465	2465	2465	0
407	20250307	140000	140197730	2465	2465	2465	2455	3450
408	20250307	135900	131707500	2470	2470	2470	2470	1
409	20250307	135800	131705030	2470	2470	2470	2470	0
410	20250307	135700	131705030	2470	2470	2470	2470	0
411	20250307	135600	131705030	2470	2470	2470	2470	0
412	20250307	135500	131705030	2470	2470	2470	2470	4
413	20250307	135400	131695150	2470	2470	2470	2470	3
414	20250307	135300	131687740	2470	2470	2470	2470	1
415	20250307	135200	131685270	2470	2470	2470	2470	3
416	20250307	135100	131677860	2470	2470	2470	2470	1
417	20250307	135000	131675390	2470	2470	2470	2470	4
418	20250307	134900	131665510	2470	2465	2470	2465	597
419	20250307	134800	130193900	2465	2465	2465	2465	2
420	20250307	134700	130188970	2465	2465	2465	2465	0
421	20250307	134600	130188970	2465	2465	2465	2465	2
422	20250307	134500	130184040	2465	2465	2465	2465	3
423	20250307	134400	130176645	2465	2465	2465	2465	3
424	20250307	134300	130169250	2465	2465	2465	2465	1
425	20250307	134200	130166785	2465	2465	2465	2465	6
426	20250307	134100	130151995	2465	2465	2465	2465	4683
427	20250307	134000	118608400	2470	2470	2470	2470	2
428	20250307	133900	118603460	2470	2470	2470	2470	1
429	20250307	133800	118600990	2470	2470	2470	2470	1
430	20250307	133700	118598520	2470	2470	2470	2470	1
431	20250307	133600	118596050	2465	2465	2465	2465	297
432	20250307	133500	117863945	2465	2465	2465	2465	52
433	20250307	133400	117735765	2470	2470	2470	2470	0
434	20250307	133300	117735765	2470	2470	2470	2470	0
435	20250307	133200	117735765	2470	2470	2470	2470	0
436	20250307	133100	117735765	2470	2470	2470	2470	0
437	20250307	133000	117735765	2470	2470	2470	2470	2
438	20250307	132900	117730825	2465	2465	2465	2465	5
439	20250307	132800	117718500	2465	2465	2465	2465	2294
440	20250307	132700	112063790	2470	2470	2470	2470	0
441	20250307	132600	112063790	2470	2470	2470	2470	0
442	20250307	132500	112063790	2470	2470	2470	2470	0
443	20250307	132400	112063790	2470	2470	2470	2470	0
444	20250307	132300	112063790	2470	2470	2470	2470	2
445	20250307	132200	112058850	2470	2470	2470	2470	0
446	20250307	132100	112058850	2470	2470	2470	2470	0
447	20250307	132000	112058850	2470	2470	2470	2470	0
448	20250307	131900	112058850	2470	2470	2470	2470	5
449	20250307	131800	112046500	2465	2465	2465	2465	704
450	20250307	131700	110311140	2465	2465	2465	2465	30
451	20250307	131600	110237190	2465	2465	2465	2465	0
452	20250307	131500	110237190	2465	2465	2465	2465	0
453	20250307	131400	110237190	2465	2465	2465	2465	0
454	20250307	131300	110237190	2465	2460	2465	2460	1494
455	20250307	131200	106560740	2460	2460	2460	2460	0
456	20250307	131100	106560740	2460	2460	2460	2460	0
457	20250307	131000	106560740	2460	2460	2460	2460	12
458	20250307	130900	106531220	2460	2460	2460	2460	0
459	20250307	130800	106531220	2460	2460	2460	2460	0
460	20250307	130700	106531220	2460	2460	2460	2460	0
461	20250307	130600	106531220	2460	2460	2460	2460	0
462	20250307	130500	106531220	2460	2460	2460	2460	0
463	20250307	130400	106531220	2460	2460	2460	2460	0
464	20250307	130300	106531220	2460	2460	2460	2460	0
465	20250307	130200	106531220	2460	2460	2460	2460	0
466	20250307	130100	106531220	2460	2460	2460	2460	46
467	20250307	130000	106418060	2460	2460	2460	2460	0
468	20250307	125900	106418060	2460	2460	2460	2460	3
469	20250307	125800	106410680	2455	2455	2455	2455	1
470	20250307	125700	106408225	2460	2460	2460	2460	140
471	20250307	125600	106063825	2460	2460	2460	2460	0
472	20250307	125500	106063825	2460	2460	2460	2460	0
473	20250307	125400	106063825	2460	2460	2460	2460	0
474	20250307	125300	106063825	2460	2460	2460	2460	1
475	20250307	125200	106061365	2465	2465	2465	2465	13
476	20250307	125100	106029320	2465	2465	2465	2465	0
477	20250307	125000	106029320	2465	2465	2465	2465	2
478	20250307	124900	106024390	2465	2465	2465	2465	0
479	20250307	124800	106024390	2465	2460	2465	2460	5
480	20250307	124700	106012085	2465	2465	2465	2465	0
481	20250307	124600	106012085	2465	2465	2465	2465	0
482	20250307	124500	106012085	2465	2465	2465	2465	0
483	20250307	124400	106012085	2465	2465	2465	2465	0
484	20250307	124300	106012085	2465	2465	2465	2465	0
485	20250307	124200	106012085	2465	2465	2465	2465	0
486	20250307	124100	106012085	2465	2465	2465	2465	1
487	20250307	124000	106009620	2465	2460	2465	2460	64
488	20250307	123900	105852170	2460	2465	2465	2460	4
489	20250307	123800	105842325	2465	2465	2465	2465	1
490	20250307	123700	105839860	2465	2465	2465	2465	1
491	20250307	123600	105837395	2465	2465	2465	2460	4
492	20250307	123500	105827545	2465	2465	2465	2465	1
493	20250307	123400	105825080	2465	2465	2465	2465	0
494	20250307	123300	105825080	2465	2465	2465	2465	600
495	20250307	123200	104346080	2465	2465	2465	2465	0
496	20250307	123100	104346080	2465	2465	2465	2465	0
497	20250307	123000	104346080	2465	2465	2465	2465	2
498	20250307	122900	104341150	2460	2465	2465	2460	58
499	20250307	122800	104198270	2465	2465	2465	2465	4
500	20250307	122700	104188410	2465	2465	2465	2465	4
501	20250307	122600	104178550	2465	2465	2465	2465	2
502	20250307	122500	104173620	2465	2465	2465	2465	2
503	20250307	122400	104168690	2465	2460	2465	2460	1589
504	20250307	122300	100259745	2460	2460	2460	2460	2
505	20250307	122200	100254825	2460	2460	2460	2460	3411
506	20250307	122100	91863765	2465	2465	2465	2465	2
507	20250307	122000	91858835	2465	2465	2465	2465	5
508	20250307	121900	91846510	2460	2460	2460	2460	1
509	20250307	121800	91844050	2465	2465	2465	2465	0
510	20250307	121700	91844050	2465	2465	2465	2465	0
511	20250307	121600	91844050	2465	2465	2465	2465	3
512	20250307	121500	91836655	2465	2465	2465	2465	100
513	20250307	121400	91590155	2465	2465	2465	2465	70
514	20250307	121300	91417605	2465	2465	2465	2465	54
515	20250307	121200	91284495	2465	2465	2465	2465	66
516	20250307	121100	91121805	2465	2465	2465	2465	4
517	20250307	121000	91111945	2465	2465	2465	2465	2
518	20250307	120900	91107015	2465	2465	2465	2465	2
519	20250307	120800	91102085	2465	2465	2465	2465	2
520	20250307	120700	91097155	2460	2460	2460	2460	922
521	20250307	120600	88829035	2460	2460	2460	2460	3
522	20250307	120500	88821655	2460	2460	2460	2460	4076
523	20250307	120400	78794695	2465	2465	2465	2465	0
524	20250307	120300	78794695	2465	2465	2465	2465	0
525	20250307	120200	78794695	2465	2465	2465	2465	0
526	20250307	120100	78794695	2465	2465	2465	2465	0
527	20250307	120000	78794695	2465	2465	2465	2465	0
528	20250307	115900	78794695	2465	2465	2465	2465	2
529	20250307	115800	78789765	2455	2455	2455	2455	0
530	20250307	115700	78789765	2455	2460	2460	2455	3146
531	20250307	115600	71066245	2470	2470	2470	2470	0
532	20250307	115500	71066245	2470	2470	2470	2470	0
533	20250307	115400	71066245	2470	2470	2470	2470	0
534	20250307	115300	71066245	2470	2470	2470	2470	0
535	20250307	115200	71066245	2470	2470	2470	2470	1
536	20250307	115100	71063775	2465	2465	2465	2465	0
537	20250307	115000	71063775	2465	2465	2470	2465	3
538	20250307	114900	71056375	2455	2460	2460	2455	1500
539	20250307	114800	67373865	2470	2470	2470	2470	1
540	20250307	114700	67371395	2460	2460	2460	2460	0
541	20250307	114600	67371395	2460	2465	2465	2460	401
542	20250307	114500	66384930	2460	2465	2465	2460	2855
543	20250307	114400	59361625	2460	2460	2460	2460	0
544	20250307	114300	59361625	2460	2460	2460	2460	3000
545	20250307	114200	51981625	2465	2465	2465	2465	0
546	20250307	114100	51981625	2465	2465	2465	2465	5
547	20250307	114000	51969300	2465	2465	2465	2465	17
548	20250307	113900	51927395	2465	2465	2465	2465	0
549	20250307	113800	51927395	2465	2465	2465	2465	0
550	20250307	113700	51927395	2465	2465	2465	2465	0
551	20250307	113600	51927395	2465	2465	2465	2465	0
552	20250307	113500	51927395	2465	2465	2465	2465	0
553	20250307	113400	51927395	2465	2465	2465	2465	98
554	20250307	113300	51685825	2465	2465	2465	2465	20
555	20250307	113200	51636525	2465	2465	2465	2465	11
556	20250307	113100	51609410	2465	2465	2465	2465	0
557	20250307	113000	51609410	2465	2465	2465	2465	0
558	20250307	112900	51609410	2465	2465	2465	2465	0
559	20250307	112800	51609410	2465	2465	2465	2465	0
560	20250307	112700	51609410	2465	2465	2465	2465	0
561	20250307	112600	51609410	2465	2465	2465	2465	0
562	20250307	112500	51609410	2465	2465	2465	2465	1
563	20250307	112400	51606945	2460	2465	2465	2460	3158
564	20250307	112300	43838260	2465	2460	2465	2460	81
565	20250307	112200	43638995	2465	2465	2465	2465	0
566	20250307	112100	43638995	2465	2465	2465	2465	4
567	20250307	112000	43629135	2465	2465	2465	2465	3
568	20250307	111900	43621740	2465	2465	2465	2465	1
569	20250307	111800	43619275	2465	2460	2465	2460	17
570	20250307	111700	43577445	2465	2465	2465	2465	2
571	20250307	111600	43572515	2465	2465	2465	2465	2
572	20250307	111500	43567585	2460	2465	2465	2460	105
573	20250307	111400	43309260	2465	2465	2465	2465	2
574	20250307	111300	43304330	2465	2465	2465	2465	3
575	20250307	111200	43296935	2465	2465	2465	2465	7
576	20250307	111100	43279680	2465	2465	2465	2465	239
577	20250307	111000	42690545	2470	2470	2470	2470	0
578	20250307	110900	42690545	2470	2470	2470	2470	1
579	20250307	110800	42688075	2470	2470	2470	2470	335
580	20250307	110700	41860625	2470	2470	2470	2470	0
581	20250307	110600	41860625	2470	2470	2470	2470	0
582	20250307	110500	41860625	2470	2470	2470	2470	0
583	20250307	110400	41860625	2470	2470	2470	2470	1
584	20250307	110300	41858155	2465	2465	2465	2465	0
585	20250307	110200	41858155	2465	2465	2465	2465	0
586	20250307	110100	41858155	2465	2465	2465	2465	0
587	20250307	110000	41858155	2465	2465	2465	2465	20
588	20250307	105900	41808855	2465	2465	2465	2465	14
589	20250307	105800	41774345	2460	2460	2460	2460	0
590	20250307	105700	41774345	2460	2460	2460	2460	1100
591	20250307	105600	39068345	2465	2465	2465	2465	3
592	20250307	105500	39060950	2465	2465	2465	2465	0
593	20250307	105400	39060950	2465	2465	2465	2465	10
594	20250307	105300	39036300	2465	2465	2465	2465	0
595	20250307	105200	39036300	2465	2465	2465	2465	484
596	20250307	105100	37843240	2470	2470	2470	2470	1
597	20250307	105000	37840770	2470	2470	2470	2470	4
598	20250307	104900	37830890	2470	2470	2470	2470	14
599	20250307	104800	37796310	2470	2470	2470	2470	4
600	20250307	104700	37786430	2470	2470	2470	2470	229
601	20250307	104600	37220800	2470	2470	2470	2470	0
602	20250307	104500	37220800	2470	2470	2470	2470	89
603	20250307	104400	37000970	2470	2470	2470	2470	2
604	20250307	104300	36996030	2470	2465	2470	2465	147
605	20250307	104200	36633670	2460	2460	2460	2460	500
606	20250307	104100	35403670	2465	2465	2465	2465	0
607	20250307	104000	35403670	2465	2465	2465	2465	0
608	20250307	103900	35403670	2465	2465	2465	2465	1
609	20250307	103800	35401205	2465	2465	2465	2465	11
610	20250307	103700	35374090	2465	2470	2470	2465	447
611	20250307	103600	34272230	2470	2470	2470	2470	15
612	20250307	103500	34235180	2470	2470	2470	2470	10
613	20250307	103400	34210480	2470	2470	2470	2470	5
614	20250307	103300	34198130	2470	2470	2470	2470	10
615	20250307	103200	34173430	2470	2470	2470	2470	3
616	20250307	103100	34166020	2470	2470	2470	2470	4
617	20250307	103000	34156140	2470	2470	2470	2470	4
618	20250307	102900	34146260	2470	2470	2470	2470	3
619	20250307	102800	34138850	2470	2470	2470	2470	3
620	20250307	102700	34131440	2470	2470	2470	2470	7
621	20250307	102600	34114150	2470	2470	2470	2470	4
622	20250307	102500	34104270	2470	2470	2470	2470	7
623	20250307	102400	34086980	2465	2465	2465	2465	0
624	20250307	102300	34086980	2465	2465	2465	2465	0
625	20250307	102200	34086980	2465	2465	2465	2465	29
626	20250307	102100	34015495	2465	2465	2465	2465	60
627	20250307	102000	33867595	2465	2465	2465	2460	7
628	20250307	101900	33850365	2465	2460	2465	2460	13
629	20250307	101800	33818380	2470	2470	2470	2470	0
630	20250307	101700	33818380	2470	2470	2470	2470	1
631	20250307	101600	33815910	2470	2470	2470	2470	11
632	20250307	101500	33788740	2470	2465	2470	2465	2
633	20250307	101400	33783805	2470	2465	2470	2465	17
634	20250307	101300	33741895	2465	2465	2465	2465	7
635	20250307	101200	33724640	2465	2465	2465	2465	4
636	20250307	101100	33714780	2465	2465	2465	2465	2
637	20250307	101000	33709850	2465	2465	2465	2465	0
638	20250307	100900	33709850	2465	2470	2475	2465	65
639	20250307	100800	33549260	2475	2460	2475	2460	5019
640	20250307	100700	21167387	2460	2460	2460	2460	12
641	20250307	100600	21137867	2460	2460	2460	2460	5
642	20250307	100500	21125567	2460	2460	2460	2460	0
643	20250307	100400	21125567	2460	2460	2460	2460	2
644	20250307	100300	21120647	2460	2460	2460	2460	20
645	20250307	100200	21071447	2460	2460	2460	2460	0
646	20250307	100100	21071447	2460	2460	2460	2460	50
647	20250307	100000	20948447	2460	2460	2460	2460	0
648	20250307	095900	20948447	2460	2460	2460	2460	3
649	20250307	095800	20941067	2460	2460	2460	2460	21
650	20250307	095700	20889407	2460	2460	2460	2460	2
651	20250307	095600	20884487	2460	2460	2460	2460	0
652	20250307	095500	20884487	2460	2460	2460	2460	0
653	20250307	095400	20884487	2460	2460	2460	2460	0
654	20250307	095300	20884487	2460	2460	2460	2460	0
655	20250307	095200	20884487	2460	2460	2460	2460	0
656	20250307	095100	20884487	2460	2460	2460	2460	0
657	20250307	095000	20884487	2460	2460	2460	2460	0
658	20250307	094900	20884487	2460	2455	2460	2455	121
659	20250307	094800	20587427	2455	2455	2455	2455	224
660	20250307	094700	20037507	2455	2455	2455	2455	67
661	20250307	094600	19873022	2455	2455	2455	2455	42
662	20250307	094500	19769912	2455	2455	2455	2455	104
663	20250307	094400	19514592	2455	2455	2455	2455	2
664	20250307	094300	19509682	2455	2455	2455	2455	1
665	20250307	094200	19507227	2455	2455	2455	2455	702
666	20250307	094100	17783817	2455	2455	2455	2455	1
667	20250307	094000	17781362	2445	2445	2445	2445	0
668	20250307	093900	17781362	2445	2445	2445	2445	0
669	20250307	093800	17781362	2445	2445	2445	2445	0
670	20250307	093700	17781362	2445	2445	2445	2445	0
671	20250307	093600	17781362	2445	2445	2445	2445	0
672	20250307	093500	17781362	2445	2445	2445	2445	6
673	20250307	093400	17766692	2455	2450	2455	2445	2001
674	20250307	093300	12872032	2455	2455	2455	2455	11
675	20250307	093200	12845027	2455	2455	2455	2455	1
676	20250307	093100	12842572	2455	2455	2455	2455	12
677	20250307	093000	12813112	2460	2460	2460	2460	19
678	20250307	092900	12766372	2455	2455	2455	2455	0
679	20250307	092800	12766372	2455	2455	2455	2455	197
680	20250307	092700	12282737	2460	2460	2460	2460	0
681	20250307	092600	12282737	2460	2455	2460	2455	1648
682	20250307	092500	8236892	2450	2450	2450	2450	198
683	20250307	092400	7751792	2445	2445	2445	2445	35
684	20250307	092300	7666217	2450	2450	2450	2450	0
685	20250307	092200	7666217	2450	2455	2455	2450	22
686	20250307	092100	7612312	2455	2455	2455	2455	2
687	20250307	092000	7607402	2455	2455	2455	2455	20
688	20250307	091900	7558302	2455	2455	2455	2455	0
689	20250307	091800	7558302	2455	2455	2455	2455	0
690	20250307	091700	7558302	2455	2455	2455	2455	0
691	20250307	091600	7558302	2455	2450	2455	2450	285
692	20250307	091500	6860047	2450	2450	2450	2450	216
693	20250307	091400	6330847	2445	2445	2445	2445	8
694	20250307	091300	6311287	2455	2455	2455	2455	0
695	20250307	091200	6311287	2455	2455	2455	2455	1
696	20250307	091100	6308832	2445	2447	2450	2445	1253
697	20250307	091000	3244239	2450	2450	2450	2450	174
698	20250307	090900	2817939	2452	2452	2452	2452	9
699	20250307	090800	2795871	2452	2452	2452	2452	8
700	20250307	090700	2776255	2455	2455	2455	2455	5
701	20250307	090600	2763980	2465	2465	2465	2465	0
702	20250307	090500	2763980	2465	2465	2465	2465	0
703	20250307	090400	2763980	2465	2450	2465	2450	411
704	20250307	090300	1757015	2450	2450	2450	2450	560
705	20250307	090200	385015	2460	2460	2460	2460	35
706	20250307	090100	298915	2465	2465	2465	2465	1
707	20250307	090000	296450	2450	2450	2450	2450	121