KissMeData/089140/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200600	74759819	2485	2485	2485	2485	835
3	20250305	200500	74759819	2485	2485	2485	2485	0
4	20250305	200400	74759819	2485	2485	2485	2485	0
5	20250305	200300	74759819	2485	2485	2485	2485	0
6	20250305	200200	74759819	2485	2485	2485	2485	0
7	20250305	200100	74759819	2485	2485	2485	2485	0
8	20250305	200000	74759819	2485	2485	2485	2485	0
9	20250305	195900	74759819	2485	2485	2485	2485	0
10	20250305	195800	74759819	2485	2485	2485	2485	0
11	20250305	195700	74759819	2485	2485	2485	2485	0
12	20250305	195600	74759819	2485	2485	2485	2485	0
13	20250305	195500	74759819	2485	2485	2485	2485	0
14	20250305	195400	74759819	2485	2485	2485	2485	0
15	20250305	195300	74759819	2485	2485	2485	2485	0
16	20250305	195200	74759819	2485	2485	2485	2485	0
17	20250305	195100	74759819	2485	2485	2485	2485	0
18	20250305	195000	74759819	2485	2485	2485	2485	0
19	20250305	194900	74759819	2485	2485	2485	2485	0
20	20250305	194800	74759819	2485	2485	2485	2485	0
21	20250305	194700	74759819	2485	2485	2485	2485	0
22	20250305	194600	74759819	2485	2485	2485	2485	0
23	20250305	194500	74759819	2485	2485	2485	2485	0
24	20250305	194400	74759819	2485	2485	2485	2485	0
25	20250305	194300	74759819	2485	2485	2485	2485	0
26	20250305	194200	74759819	2485	2485	2485	2485	0
27	20250305	194100	74759819	2485	2485	2485	2485	0
28	20250305	194000	74759819	2485	2485	2485	2485	0
29	20250305	193900	74759819	2485	2485	2485	2485	0
30	20250305	193800	74759819	2485	2485	2485	2485	0
31	20250305	193700	74759819	2485	2485	2485	2485	0
32	20250305	193600	74759819	2485	2485	2485	2485	835
33	20250305	193500	74759819	2485	2485	2485	2485	0
34	20250305	193400	74759819	2485	2485	2485	2485	0
35	20250305	193300	74759819	2485	2485	2485	2485	0
36	20250305	193200	74759819	2485	2485	2485	2485	0
37	20250305	193100	74759819	2485	2485	2485	2485	0
38	20250305	193000	74759819	2485	2485	2485	2485	0
39	20250305	192900	74759819	2485	2485	2485	2485	0
40	20250305	192800	74759819	2485	2485	2485	2485	0
41	20250305	192700	74759819	2485	2485	2485	2485	0
42	20250305	192600	74759819	2485	2485	2485	2485	0
43	20250305	192500	74759819	2485	2485	2485	2485	0
44	20250305	192400	74759819	2485	2485	2485	2485	0
45	20250305	192300	74759819	2485	2485	2485	2485	0
46	20250305	192200	74759819	2485	2485	2485	2485	0
47	20250305	192100	74759819	2485	2485	2485	2485	0
48	20250305	192000	74759819	2485	2485	2485	2485	0
49	20250305	191900	74759819	2485	2485	2485	2485	0
50	20250305	191800	74759819	2485	2485	2485	2485	0
51	20250305	191700	74759819	2485	2485	2485	2485	0
52	20250305	191600	74759819	2485	2485	2485	2485	0
53	20250305	191500	74759819	2485	2485	2485	2485	0
54	20250305	191400	74759819	2485	2485	2485	2485	0
55	20250305	191300	74759819	2485	2485	2485	2485	0
56	20250305	191200	74759819	2485	2485	2485	2485	0
57	20250305	191100	74759819	2485	2485	2485	2485	0
58	20250305	191000	74759819	2485	2485	2485	2485	0
59	20250305	190900	74759819	2485	2485	2485	2485	0
60	20250305	190800	74759819	2485	2485	2485	2485	0
61	20250305	190700	74759819	2485	2485	2485	2485	0
62	20250305	190600	74759819	2485	2485	2485	2485	835
63	20250305	190500	74759819	2485	2485	2485	2485	0
64	20250305	190400	74759819	2485	2485	2485	2485	0
65	20250305	190300	74759819	2485	2485	2485	2485	0
66	20250305	190200	74759819	2485	2485	2485	2485	0
67	20250305	190100	74759819	2485	2485	2485	2485	0
68	20250305	190000	74759819	2485	2485	2485	2485	0
69	20250305	185900	74759819	2485	2485	2485	2485	0
70	20250305	185800	74759819	2485	2485	2485	2485	0
71	20250305	185700	74759819	2485	2485	2485	2485	0
72	20250305	185600	74759819	2485	2485	2485	2485	0
73	20250305	185500	74759819	2485	2485	2485	2485	0
74	20250305	185400	74759819	2485	2485	2485	2485	0
75	20250305	185300	74759819	2485	2485	2485	2485	0
76	20250305	185200	74759819	2485	2485	2485	2485	0
77	20250305	185100	74759819	2485	2485	2485	2485	0
78	20250305	185000	74759819	2485	2485	2485	2485	0
79	20250305	184900	74759819	2485	2485	2485	2485	0
80	20250305	184800	74759819	2485	2485	2485	2485	0
81	20250305	184700	74759819	2485	2485	2485	2485	0
82	20250305	184600	74759819	2485	2485	2485	2485	0
83	20250305	184500	74759819	2485	2485	2485	2485	0
84	20250305	184400	74759819	2485	2485	2485	2485	0
85	20250305	184300	74759819	2485	2485	2485	2485	0
86	20250305	184200	74759819	2485	2485	2485	2485	0
87	20250305	184100	74759819	2485	2485	2485	2485	0
88	20250305	184000	74759819	2485	2485	2485	2485	0
89	20250305	183900	74759819	2485	2485	2485	2485	0
90	20250305	183800	74759819	2485	2485	2485	2485	0
91	20250305	183700	74759819	2485	2485	2485	2485	0
92	20250305	183600	74759819	2485	2485	2485	2485	835
93	20250305	183500	74759819	2485	2485	2485	2485	0
94	20250305	183400	74759819	2485	2485	2485	2485	0
95	20250305	183300	74759819	2485	2485	2485	2485	0
96	20250305	183200	74759819	2485	2485	2485	2485	0
97	20250305	183100	74759819	2485	2485	2485	2485	0
98	20250305	183000	74759819	2485	2485	2485	2485	0
99	20250305	182900	74759819	2485	2485	2485	2485	0
100	20250305	182800	74759819	2485	2485	2485	2485	0
101	20250305	182700	74759819	2485	2485	2485	2485	0
102	20250305	182600	74759819	2485	2485	2485	2485	0
103	20250305	182500	74759819	2485	2485	2485	2485	0
104	20250305	182400	74759819	2485	2485	2485	2485	0
105	20250305	182300	74759819	2485	2485	2485	2485	0
106	20250305	182200	74759819	2485	2485	2485	2485	0
107	20250305	182100	74759819	2485	2485	2485	2485	0
108	20250305	182000	74759819	2485	2485	2485	2485	0
109	20250305	181900	74759819	2485	2485	2485	2485	0
110	20250305	181800	74759819	2485	2485	2485	2485	0
111	20250305	181700	74759819	2485	2485	2485	2485	0
112	20250305	181600	74759819	2485	2485	2485	2485	0
113	20250305	181500	74759819	2485	2485	2485	2485	0
114	20250305	181400	74759819	2485	2485	2485	2485	0
115	20250305	181300	74759819	2485	2485	2485	2485	0
116	20250305	181200	74759819	2485	2485	2485	2485	0
117	20250305	181100	74759819	2485	2485	2485	2485	0
118	20250305	181000	74759819	2485	2485	2485	2485	0
119	20250305	180900	74759819	2485	2485	2485	2485	0
120	20250305	180800	74759819	2485	2485	2485	2485	0
121	20250305	180700	74759819	2485	2485	2485	2485	0
122	20250305	180600	74759819	2485	2485	2485	2485	835
123	20250305	180500	74759819	2485	2485	2485	2485	0
124	20250305	180400	74759819	2485	2485	2485	2485	0
125	20250305	180300	74759819	2485	2485	2485	2485	0
126	20250305	180200	74759819	2485	2485	2485	2485	0
127	20250305	180100	74759819	2485	2485	2485	2485	0
128	20250305	180000	74759819	2485	2485	2485	2485	0
129	20250305	175900	74759819	2485	2485	2485	2485	0
130	20250305	175800	74759819	2485	2485	2485	2485	0
131	20250305	175700	74759819	2485	2485	2485	2485	0
132	20250305	175600	74759819	2485	2485	2485	2485	0
133	20250305	175500	74759819	2485	2485	2485	2485	0
134	20250305	175400	74759819	2485	2485	2485	2485	0
135	20250305	175300	74759819	2485	2485	2485	2485	0
136	20250305	175200	74759819	2485	2485	2485	2485	0
137	20250305	175100	74759819	2485	2485	2485	2485	0
138	20250305	175000	74759819	2485	2485	2485	2485	0
139	20250305	174900	74759819	2485	2485	2485	2485	0
140	20250305	174800	74759819	2485	2485	2485	2485	0
141	20250305	174700	74759819	2485	2485	2485	2485	0
142	20250305	174600	74759819	2485	2485	2485	2485	0
143	20250305	174500	74759819	2485	2485	2485	2485	0
144	20250305	174400	74759819	2485	2485	2485	2485	0
145	20250305	174300	74759819	2485	2485	2485	2485	0
146	20250305	174200	74759819	2485	2485	2485	2485	0
147	20250305	174100	74759819	2485	2485	2485	2485	0
148	20250305	174000	74759819	2485	2485	2485	2485	0
149	20250305	173900	74759819	2485	2485	2485	2485	0
150	20250305	173800	74759819	2485	2485	2485	2485	0
151	20250305	173700	74759819	2485	2485	2485	2485	0
152	20250305	173600	74759819	2485	2485	2485	2485	835
153	20250305	173500	74759819	2485	2485	2485	2485	0
154	20250305	173400	74759819	2485	2485	2485	2485	0
155	20250305	173300	74759819	2485	2485	2485	2485	0
156	20250305	173200	74759819	2485	2485	2485	2485	0
157	20250305	173100	74759819	2485	2485	2485	2485	0
158	20250305	173000	74759819	2485	2485	2485	2485	0
159	20250305	172900	74759819	2485	2485	2485	2485	0
160	20250305	172800	74759819	2485	2485	2485	2485	0
161	20250305	172700	74759819	2485	2485	2485	2485	0
162	20250305	172600	74759819	2485	2485	2485	2485	0
163	20250305	172500	74759819	2485	2485	2485	2485	0
164	20250305	172400	74759819	2485	2485	2485	2485	0
165	20250305	172300	74759819	2485	2485	2485	2485	0
166	20250305	172200	74759819	2485	2485	2485	2485	0
167	20250305	172100	74759819	2485	2485	2485	2485	0
168	20250305	172000	74759819	2485	2485	2485	2485	0
169	20250305	171900	74759819	2485	2485	2485	2485	0
170	20250305	171800	74759819	2485	2485	2485	2485	0
171	20250305	171700	74759819	2485	2485	2485	2485	0
172	20250305	171600	74759819	2485	2485	2485	2485	0
173	20250305	171500	74759819	2485	2485	2485	2485	0
174	20250305	171400	74759819	2485	2485	2485	2485	0
175	20250305	171300	74759819	2485	2485	2485	2485	0
176	20250305	171200	74759819	2485	2485	2485	2485	0
177	20250305	171100	74759819	2485	2485	2485	2485	0
178	20250305	171000	74759819	2485	2485	2485	2485	0
179	20250305	170900	74759819	2485	2485	2485	2485	0
180	20250305	170800	74759819	2485	2485	2485	2485	0
181	20250305	170700	74759819	2485	2485	2485	2485	0
182	20250305	170600	74759819	2485	2485	2485	2485	835
183	20250305	170500	74759819	2485	2485	2485	2485	0
184	20250305	170400	74759819	2485	2485	2485	2485	0
185	20250305	170300	74759819	2485	2485	2485	2485	0
186	20250305	170200	74759819	2485	2485	2485	2485	0
187	20250305	170100	74759819	2485	2485	2485	2485	0
188	20250305	170000	74759819	2485	2485	2485	2485	0
189	20250305	165900	74759819	2485	2485	2485	2485	0
190	20250305	165800	74759819	2485	2485	2485	2485	0
191	20250305	165700	74759819	2485	2485	2485	2485	0
192	20250305	165600	74759819	2485	2485	2485	2485	0
193	20250305	165500	74759819	2485	2485	2485	2485	0
194	20250305	165400	74759819	2485	2485	2485	2485	0
195	20250305	165300	74759819	2485	2485	2485	2485	0
196	20250305	165200	74759819	2485	2485	2485	2485	0
197	20250305	165100	74759819	2485	2485	2485	2485	0
198	20250305	165000	74759819	2485	2485	2485	2485	0
199	20250305	164900	74759819	2485	2485	2485	2485	0
200	20250305	164800	74759819	2485	2485	2485	2485	0
201	20250305	164700	74759819	2485	2485	2485	2485	0
202	20250305	164600	74759819	2485	2485	2485	2485	0
203	20250305	164500	74759819	2485	2485	2485	2485	0
204	20250305	164400	74759819	2485	2485	2485	2485	0
205	20250305	164300	74759819	2485	2485	2485	2485	0
206	20250305	164200	74759819	2485	2485	2485	2485	0
207	20250305	164100	74759819	2485	2485	2485	2485	0
208	20250305	164000	74759819	2485	2485	2485	2485	0
209	20250305	163900	74759819	2485	2485	2485	2485	0
210	20250305	163800	74759819	2485	2485	2485	2485	0
211	20250305	163700	74759819	2485	2485	2485	2485	0
212	20250305	163600	74759819	2485	2485	2485	2485	835
213	20250305	163500	74759819	2485	2485	2485	2485	0
214	20250305	163400	74759819	2485	2485	2485	2485	0
215	20250305	163300	74759819	2485	2485	2485	2485	0
216	20250305	163200	74759819	2485	2485	2485	2485	0
217	20250305	163100	74759819	2485	2485	2485	2485	0
218	20250305	163000	74759819	2485	2485	2485	2485	0
219	20250305	162900	74759819	2485	2485	2485	2485	0
220	20250305	162800	74759819	2485	2485	2485	2485	0
221	20250305	162700	74759819	2485	2485	2485	2485	0
222	20250305	162600	74759819	2485	2485	2485	2485	0
223	20250305	162500	74759819	2485	2485	2485	2485	0
224	20250305	162400	74759819	2485	2485	2485	2485	0
225	20250305	162300	74759819	2485	2485	2485	2485	0
226	20250305	162200	74759819	2485	2485	2485	2485	0
227	20250305	162100	74759819	2485	2485	2485	2485	0
228	20250305	162000	74759819	2485	2485	2485	2485	0
229	20250305	161900	74759819	2485	2485	2485	2485	0
230	20250305	161800	74759819	2485	2485	2485	2485	0
231	20250305	161700	74759819	2485	2485	2485	2485	0
232	20250305	161600	74759819	2485	2485	2485	2485	0
233	20250305	161500	74759819	2485	2485	2485	2485	0
234	20250305	161400	74759819	2485	2485	2485	2485	0
235	20250305	161300	74759819	2485	2485	2485	2485	0
236	20250305	161200	74759819	2485	2485	2485	2485	0
237	20250305	161100	74759819	2485	2485	2485	2485	0
238	20250305	161000	74759819	2485	2485	2485	2485	0
239	20250305	160900	74759819	2485	2485	2485	2485	0
240	20250305	160800	74759819	2485	2485	2485	2485	0
241	20250305	160700	74759819	2485	2485	2485	2485	0
242	20250305	160600	74759819	2485	2485	2485	2485	835
243	20250305	160500	74759819	2485	2485	2485	2485	0
244	20250305	160400	74759819	2485	2485	2485	2485	0
245	20250305	160300	74759819	2485	2485	2485	2485	0
246	20250305	160200	74759819	2485	2485	2485	2485	0
247	20250305	160100	74759819	2485	2485	2485	2485	0
248	20250305	160000	74759819	2485	2485	2485	2485	0
249	20250305	155900	74759819	2485	2485	2485	2485	0
250	20250305	155800	74759819	2485	2485	2485	2485	0
251	20250305	155700	74759819	2485	2485	2485	2485	0
252	20250305	155600	74759819	2485	2485	2485	2485	0
253	20250305	155500	74759819	2485	2485	2485	2485	0
254	20250305	155400	74759819	2485	2485	2485	2485	0
255	20250305	155300	74759819	2485	2485	2485	2485	0
256	20250305	155200	74759819	2485	2485	2485	2485	0
257	20250305	155100	74759819	2485	2485	2485	2485	0
258	20250305	155000	74759819	2485	2485	2485	2485	0
259	20250305	154900	74759819	2485	2485	2485	2485	0
260	20250305	154800	74759819	2485	2485	2485	2485	0
261	20250305	154700	74759819	2485	2485	2485	2485	0
262	20250305	154600	74759819	2485	2485	2485	2485	0
263	20250305	154500	74759819	2485	2485	2485	2485	0
264	20250305	154400	74759819	2485	2485	2485	2485	0
265	20250305	154300	74759819	2485	2485	2485	2485	0
266	20250305	154200	74759819	2485	2485	2485	2485	0
267	20250305	154100	74759819	2485	2485	2485	2485	0
268	20250305	154000	74759819	2485	2485	2485	2485	0
269	20250305	153900	74759819	2485	2485	2485	2485	0
270	20250305	153800	74759819	2485	2485	2485	2485	0
271	20250305	153700	74759819	2485	2485	2485	2485	0
272	20250305	153600	74759819	2485	2485	2485	2485	835
273	20250305	153500	74759819	2485	2485	2485	2485	0
274	20250305	153400	74759819	2485	2485	2485	2485	0
275	20250305	153300	74759819	2485	2485	2485	2485	0
276	20250305	153200	74759819	2485	2485	2485	2485	0
277	20250305	153100	74759819	2485	2485	2485	2485	0
278	20250305	153000	74759819	2485	2485	2485	2485	835
279	20250305	152900	72684844	2490	2490	2490	2490	0
280	20250305	152800	72684844	2490	2490	2490	2490	0
281	20250305	152700	72684844	2490	2490	2490	2490	0
282	20250305	152600	72684844	2490	2490	2490	2490	0
283	20250305	152500	72684844	2490	2490	2490	2490	0
284	20250305	152400	72684844	2490	2490	2490	2490	0
285	20250305	152300	72684844	2490	2490	2490	2490	0
286	20250305	152200	72684844	2490	2490	2490	2490	0
287	20250305	152100	72684844	2490	2490	2490	2490	0
288	20250305	152000	72684844	2490	2490	2490	2490	0
289	20250305	151900	72684844	2490	2490	2490	2490	0
290	20250305	151800	72684844	2490	2490	2490	2490	1
291	20250305	151700	72682354	2485	2485	2485	2485	0
292	20250305	151600	72682354	2485	2485	2485	2485	60
293	20250305	151500	72533254	2485	2485	2485	2485	217
294	20250305	151400	71994009	2485	2485	2485	2485	0
295	20250305	151300	71994009	2485	2485	2485	2485	0
296	20250305	151200	71994009	2485	2485	2485	2485	0
297	20250305	151100	71994009	2485	2485	2485	2485	1050
298	20250305	151000	69384759	2490	2490	2490	2490	250
299	20250305	150900	68762259	2490	2490	2490	2490	17
300	20250305	150800	68719929	2490	2490	2490	2490	0
301	20250305	150700	68719929	2490	2490	2490	2490	155
302	20250305	150600	68333979	2495	2495	2495	2495	0
303	20250305	150500	68333979	2495	2495	2495	2495	0
304	20250305	150400	68333979	2495	2495	2495	2495	0
305	20250305	150300	68333979	2495	2495	2495	2495	0
306	20250305	150200	68333979	2495	2495	2495	2495	0
307	20250305	150100	68333979	2495	2495	2495	2495	0
308	20250305	150000	68333979	2495	2495	2495	2495	0
309	20250305	145900	68333979	2495	2495	2495	2495	0
310	20250305	145800	68333979	2495	2495	2495	2495	0
311	20250305	145700	68333979	2495	2495	2495	2495	0
312	20250305	145600	68333979	2495	2495	2495	2495	0
313	20250305	145500	68333979	2495	2495	2495	2495	0
314	20250305	145400	68333979	2495	2495	2495	2495	0
315	20250305	145300	68333979	2495	2495	2495	2495	0
316	20250305	145200	68333979	2495	2495	2495	2495	0
317	20250305	145100	68333979	2495	2495	2495	2495	0
318	20250305	145000	68333979	2495	2495	2495	2495	0
319	20250305	144900	68333979	2495	2495	2495	2495	0
320	20250305	144800	68333979	2495	2495	2495	2495	0
321	20250305	144700	68333979	2495	2495	2495	2495	0
322	20250305	144600	68333979	2495	2495	2495	2495	0
323	20250305	144500	68333979	2495	2495	2495	2495	0
324	20250305	144400	68333979	2495	2495	2495	2495	0
325	20250305	144300	68333979	2495	2495	2495	2495	0
326	20250305	144200	68333979	2495	2495	2495	2495	0
327	20250305	144100	68333979	2495	2495	2495	2495	0
328	20250305	144000	68333979	2495	2495	2495	2495	69
329	20250305	143900	68161824	2495	2495	2495	2495	0
330	20250305	143800	68161824	2495	2495	2495	2495	0
331	20250305	143700	68161824	2495	2495	2495	2495	0
332	20250305	143600	68161824	2495	2495	2495	2495	0
333	20250305	143500	68161824	2495	2495	2495	2495	0
334	20250305	143400	68161824	2495	2495	2495	2495	0
335	20250305	143300	68161824	2495	2495	2495	2495	0
336	20250305	143200	68161824	2495	2495	2495	2495	0
337	20250305	143100	68161824	2495	2495	2495	2495	0
338	20250305	143000	68161824	2495	2495	2495	2495	0
339	20250305	142900	68161824	2495	2495	2495	2495	0
340	20250305	142800	68161824	2495	2495	2495	2495	0
341	20250305	142700	68161824	2495	2495	2495	2495	0
342	20250305	142600	68161824	2495	2495	2495	2495	0
343	20250305	142500	68161824	2495	2495	2495	2495	0
344	20250305	142400	68161824	2495	2495	2495	2495	0
345	20250305	142300	68161824	2495	2495	2495	2495	0
346	20250305	142200	68161824	2495	2495	2495	2495	0
347	20250305	142100	68161824	2495	2495	2495	2495	0
348	20250305	142000	68161824	2495	2495	2495	2495	0
349	20250305	141900	68161824	2495	2495	2495	2495	0
350	20250305	141800	68161824	2495	2495	2495	2495	0
351	20250305	141700	68161824	2495	2495	2495	2495	7
352	20250305	141600	68144359	2485	2485	2485	2485	0
353	20250305	141500	68144359	2485	2485	2485	2485	0
354	20250305	141400	68144359	2485	2485	2485	2485	0
355	20250305	141300	68144359	2485	2485	2485	2485	0
356	20250305	141200	68144359	2485	2485	2485	2485	0
357	20250305	141100	68144359	2485	2485	2485	2485	0
358	20250305	141000	68144359	2485	2485	2485	2485	600
359	20250305	140900	66653359	2485	2485	2485	2485	0
360	20250305	140800	66653359	2485	2485	2485	2485	0
361	20250305	140700	66653359	2485	2485	2485	2485	0
362	20250305	140600	66653359	2485	2485	2485	2485	0
363	20250305	140500	66653359	2485	2485	2485	2485	0
364	20250305	140400	66653359	2485	2485	2485	2485	0
365	20250305	140300	66653359	2485	2485	2485	2485	0
366	20250305	140200	66653359	2485	2492	2492	2485	510
367	20250305	140100	65385939	2485	2485	2485	2485	0
368	20250305	140000	65385939	2485	2485	2485	2485	0
369	20250305	135900	65385939	2485	2485	2485	2485	0
370	20250305	135800	65385939	2485	2485	2485	2485	0
371	20250305	135700	65385939	2485	2485	2485	2485	0
372	20250305	135600	65385939	2485	2485	2485	2485	0
373	20250305	135500	65385939	2485	2485	2485	2485	0
374	20250305	135400	65385939	2485	2485	2485	2485	0
375	20250305	135300	65385939	2485	2485	2485	2485	0
376	20250305	135200	65385939	2485	2485	2485	2485	0
377	20250305	135100	65385939	2485	2485	2485	2485	2
378	20250305	135000	65380969	2500	2500	2500	2500	0
379	20250305	134900	65380969	2500	2500	2500	2500	0
380	20250305	134800	65380969	2500	2500	2500	2500	0
381	20250305	134700	65380969	2500	2500	2500	2500	0
382	20250305	134600	65380969	2500	2500	2500	2500	11
383	20250305	134500	65353469	2485	2485	2485	2485	0
384	20250305	134400	65353469	2485	2485	2485	2485	0
385	20250305	134300	65353469	2485	2485	2485	2485	0
386	20250305	134200	65353469	2485	2485	2485	2485	0
387	20250305	134100	65353469	2485	2485	2485	2485	0
388	20250305	134000	65353469	2485	2485	2485	2485	0
389	20250305	133900	65353469	2485	2485	2485	2485	941
390	20250305	133800	63015084	2490	2490	2490	2490	0
391	20250305	133700	63015084	2490	2490	2490	2490	0
392	20250305	133600	63015084	2490	2490	2490	2490	0
393	20250305	133500	63015084	2490	2490	2490	2490	0
394	20250305	133400	63015084	2490	2490	2490	2490	0
395	20250305	133300	63015084	2490	2490	2490	2490	0
396	20250305	133200	63015084	2490	2490	2490	2490	0
397	20250305	133100	63015084	2490	2490	2490	2490	0
398	20250305	133000	63015084	2490	2490	2490	2490	240
399	20250305	132900	62417484	2490	2490	2490	2490	0
400	20250305	132800	62417484	2490	2490	2490	2490	0
401	20250305	132700	62417484	2490	2490	2490	2490	0
402	20250305	132600	62417484	2490	2490	2490	2490	220
403	20250305	132500	61869684	2505	2505	2505	2505	0
404	20250305	132400	61869684	2505	2505	2505	2505	0
405	20250305	132300	61869684	2505	2505	2505	2505	0
406	20250305	132200	61869684	2505	2505	2505	2505	0
407	20250305	132100	61869684	2505	2505	2505	2505	0
408	20250305	132000	61869684	2505	2500	2505	2500	82
409	20250305	131900	61664374	2505	2505	2505	2505	0
410	20250305	131800	61664374	2505	2505	2505	2505	14
411	20250305	131700	61629304	2505	2505	2505	2505	0
412	20250305	131600	61629304	2505	2505	2505	2505	0
413	20250305	131500	61629304	2505	2505	2505	2505	0
414	20250305	131400	61629304	2505	2505	2505	2505	0
415	20250305	131300	61629304	2505	2500	2505	2500	50
416	20250305	131200	61504059	2505	2505	2505	2505	30
417	20250305	131100	61428909	2490	2490	2490	2490	0
418	20250305	131000	61428909	2490	2490	2490	2490	0
419	20250305	130900	61428909	2490	2490	2490	2490	0
420	20250305	130800	61428909	2490	2490	2490	2490	0
421	20250305	130700	61428909	2490	2490	2490	2490	0
422	20250305	130600	61428909	2490	2490	2490	2490	0
423	20250305	130500	61428909	2490	2490	2490	2490	0
424	20250305	130400	61428909	2490	2490	2490	2490	0
425	20250305	130300	61428909	2490	2490	2490	2490	0
426	20250305	130200	61428909	2490	2490	2490	2490	0
427	20250305	130100	61428909	2490	2490	2490	2490	0
428	20250305	130000	61428909	2490	2490	2490	2490	300
429	20250305	125900	60681909	2490	2490	2490	2490	0
430	20250305	125800	60681909	2490	2490	2490	2490	0
431	20250305	125700	60681909	2490	2490	2490	2490	6
432	20250305	125600	60666969	2490	2490	2490	2490	0
433	20250305	125500	60666969	2490	2490	2490	2490	5
434	20250305	125400	60654519	2500	2500	2500	2500	0
435	20250305	125300	60654519	2500	2500	2500	2500	0
436	20250305	125200	60654519	2500	2500	2500	2500	0
437	20250305	125100	60654519	2500	2500	2500	2500	0
438	20250305	125000	60654519	2500	2500	2500	2500	0
439	20250305	124900	60654519	2500	2500	2500	2500	0
440	20250305	124800	60654519	2500	2500	2500	2500	0
441	20250305	124700	60654519	2500	2500	2500	2500	0
442	20250305	124600	60654519	2500	2500	2500	2500	0
443	20250305	124500	60654519	2500	2500	2500	2500	0
444	20250305	124400	60654519	2500	2500	2500	2500	0
445	20250305	124300	60654519	2500	2500	2500	2500	0
446	20250305	124200	60654519	2500	2500	2500	2500	0
447	20250305	124100	60654519	2500	2500	2500	2500	0
448	20250305	124000	60654519	2500	2500	2500	2500	55
449	20250305	123900	60517019	2500	2500	2500	2500	0
450	20250305	123800	60517019	2500	2500	2500	2500	0
451	20250305	123700	60517019	2500	2500	2500	2500	0
452	20250305	123600	60517019	2500	2500	2500	2500	0
453	20250305	123500	60517019	2500	2500	2500	2500	0
454	20250305	123400	60517019	2500	2500	2500	2500	0
455	20250305	123300	60517019	2500	2500	2500	2500	0
456	20250305	123200	60517019	2500	2500	2500	2500	0
457	20250305	123100	60517019	2500	2500	2500	2500	0
458	20250305	123000	60517019	2500	2500	2500	2500	0
459	20250305	122900	60517019	2500	2500	2500	2500	0
460	20250305	122800	60517019	2500	2500	2500	2500	0
461	20250305	122700	60517019	2500	2480	2500	2480	2010
462	20250305	122600	55492219	2495	2495	2495	2495	0
463	20250305	122500	55492219	2495	2495	2495	2495	0
464	20250305	122400	55492219	2495	2495	2495	2495	0
465	20250305	122300	55492219	2495	2495	2495	2495	3
466	20250305	122200	55484734	2495	2495	2495	2495	7
467	20250305	122100	55467269	2495	2495	2495	2495	0
468	20250305	122000	55467269	2495	2495	2495	2495	0
469	20250305	121900	55467269	2495	2495	2495	2495	1
470	20250305	121800	55464774	2475	2475	2475	2475	0
471	20250305	121700	55464774	2475	2475	2475	2475	0
472	20250305	121600	55464774	2475	2475	2475	2475	0
473	20250305	121500	55464774	2475	2475	2475	2475	1502
474	20250305	121400	51747324	2475	2480	2480	2475	590
475	20250305	121300	50284479	2475	2475	2475	2475	0
476	20250305	121200	50284479	2475	2475	2475	2475	0
477	20250305	121100	50284479	2475	2475	2475	2475	0
478	20250305	121000	50284479	2475	2475	2475	2475	0
479	20250305	120900	50284479	2475	2475	2475	2475	0
480	20250305	120800	50284479	2475	2475	2475	2475	0
481	20250305	120700	50284479	2475	2475	2475	2475	0
482	20250305	120600	50284479	2475	2475	2475	2475	0
483	20250305	120500	50284479	2475	2475	2475	2475	0
484	20250305	120400	50284479	2475	2475	2475	2475	0
485	20250305	120300	50284479	2475	2475	2475	2475	500
486	20250305	120200	49046979	2480	2480	2480	2480	0
487	20250305	120100	49046979	2480	2480	2480	2480	0
488	20250305	120000	49046979	2480	2480	2480	2480	0
489	20250305	115900	49046979	2480	2480	2480	2480	0
490	20250305	115800	49046979	2480	2480	2480	2480	0
491	20250305	115700	49046979	2480	2480	2480	2480	0
492	20250305	115600	49046979	2480	2480	2480	2480	0
493	20250305	115500	49046979	2480	2480	2480	2480	530
494	20250305	115400	47732579	2480	2480	2480	2480	0
495	20250305	115300	47732579	2480	2480	2480	2480	11
496	20250305	115200	47705299	2485	2485	2485	2485	0
497	20250305	115100	47705299	2485	2485	2485	2485	0
498	20250305	115000	47705299	2485	2485	2485	2485	0
499	20250305	114900	47705299	2485	2485	2485	2485	0
500	20250305	114800	47705299	2485	2485	2485	2485	143
501	20250305	114700	47349944	2480	2485	2485	2480	153
502	20250305	114600	46970454	2480	2480	2480	2480	0
503	20250305	114500	46970454	2480	2480	2480	2480	0
504	20250305	114400	46970454	2480	2480	2480	2480	3
505	20250305	114300	46963014	2490	2490	2490	2490	0
506	20250305	114200	46963014	2490	2490	2490	2490	0
507	20250305	114100	46963014	2490	2490	2490	2490	0
508	20250305	114000	46963014	2490	2490	2490	2490	0
509	20250305	113900	46963014	2490	2490	2490	2490	0
510	20250305	113800	46963014	2490	2490	2490	2490	0
511	20250305	113700	46963014	2490	2490	2490	2490	0
512	20250305	113600	46963014	2490	2490	2490	2490	0
513	20250305	113500	46963014	2490	2490	2490	2490	0
514	20250305	113400	46963014	2490	2490	2490	2490	0
515	20250305	113300	46963014	2490	2490	2490	2490	0
516	20250305	113200	46963014	2490	2490	2490	2490	0
517	20250305	113100	46963014	2490	2490	2490	2490	232
518	20250305	113000	46385334	2490	2490	2490	2490	56
519	20250305	112900	46245894	2490	2490	2490	2490	91
520	20250305	112800	46019304	2490	2490	2490	2490	0
521	20250305	112700	46019304	2490	2490	2490	2490	0
522	20250305	112600	46019304	2490	2490	2490	2490	0
523	20250305	112500	46019304	2490	2490	2490	2490	0
524	20250305	112400	46019304	2490	2490	2490	2490	0
525	20250305	112300	46019304	2490	2490	2490	2490	0
526	20250305	112200	46019304	2490	2490	2490	2490	0
527	20250305	112100	46019304	2490	2490	2490	2490	9
528	20250305	112000	45996894	2480	2480	2480	2480	0
529	20250305	111900	45996894	2480	2480	2480	2480	8
530	20250305	111800	45977054	2480	2480	2480	2480	0
531	20250305	111700	45977054	2480	2480	2480	2480	8
532	20250305	111600	45957214	2480	2480	2480	2480	0
533	20250305	111500	45957214	2480	2480	2480	2480	0
534	20250305	111400	45957214	2480	2480	2480	2480	0
535	20250305	111300	45957214	2480	2480	2480	2480	0
536	20250305	111200	45957214	2480	2480	2480	2480	0
537	20250305	111100	45957214	2480	2480	2480	2480	0
538	20250305	111000	45957214	2480	2490	2490	2480	200
539	20250305	110900	45460914	2500	2500	2500	2500	0
540	20250305	110800	45460914	2500	2500	2500	2500	0
541	20250305	110700	45460914	2500	2500	2500	2500	0
542	20250305	110600	45460914	2500	2500	2500	2500	0
543	20250305	110500	45460914	2500	2500	2500	2500	0
544	20250305	110400	45460914	2500	2500	2500	2500	0
545	20250305	110300	45460914	2500	2500	2500	2500	0
546	20250305	110200	45460914	2500	2500	2500	2500	0
547	20250305	110100	45460914	2500	2500	2500	2500	0
548	20250305	110000	45460914	2500	2500	2500	2500	0
549	20250305	105900	45460914	2500	2500	2500	2500	0
550	20250305	105800	45460914	2500	2500	2500	2500	0
551	20250305	105700	45460914	2500	2500	2500	2500	0
552	20250305	105600	45460914	2500	2500	2500	2500	56
553	20250305	105500	45320914	2500	2500	2500	2500	0
554	20250305	105400	45320914	2500	2500	2500	2500	0
555	20250305	105300	45320914	2500	2500	2500	2500	0
556	20250305	105200	45320914	2500	2500	2500	2500	0
557	20250305	105100	45320914	2500	2500	2500	2500	0
558	20250305	105000	45320914	2500	2500	2500	2500	0
559	20250305	104900	45320914	2500	2500	2500	2500	0
560	20250305	104800	45320914	2500	2500	2500	2500	0
561	20250305	104700	45320914	2500	2500	2500	2500	0
562	20250305	104600	45320914	2500	2500	2500	2500	0
563	20250305	104500	45320914	2500	2500	2500	2500	0
564	20250305	104400	45320914	2500	2500	2500	2500	0
565	20250305	104300	45320914	2500	2500	2500	2500	0
566	20250305	104200	45320914	2500	2500	2500	2500	8
567	20250305	104100	45300914	2510	2510	2510	2510	0
568	20250305	104000	45300914	2510	2510	2510	2510	0
569	20250305	103900	45300914	2510	2510	2510	2510	0
570	20250305	103800	45300914	2510	2510	2510	2510	0
571	20250305	103700	45300914	2510	2510	2510	2510	0
572	20250305	103600	45300914	2510	2510	2510	2510	0
573	20250305	103500	45300914	2510	2510	2510	2510	0
574	20250305	103400	45300914	2510	2510	2510	2510	0
575	20250305	103300	45300914	2510	2510	2510	2510	0
576	20250305	103200	45300914	2510	2510	2510	2510	0
577	20250305	103100	45300914	2510	2510	2510	2510	88
578	20250305	103000	45080034	2510	2510	2510	2510	0
579	20250305	102900	45080034	2510	2510	2510	2510	0
580	20250305	102800	45080034	2510	2510	2510	2510	0
581	20250305	102700	45080034	2510	2510	2510	2510	174
582	20250305	102600	44643294	2515	2515	2515	2515	0
583	20250305	102500	44643294	2515	2505	2515	2505	3
584	20250305	102400	44635764	2520	2515	2520	2515	25
585	20250305	102300	44572784	2510	2510	2510	2510	0
586	20250305	102200	44572784	2510	2510	2510	2510	0
587	20250305	102100	44572784	2510	2500	2510	2500	1143
588	20250305	102000	41714499	2485	2485	2485	2485	1
589	20250305	101900	41712014	2500	2500	2500	2500	0
590	20250305	101800	41712014	2500	2500	2500	2500	0
591	20250305	101700	41712014	2500	2500	2500	2500	1
592	20250305	101600	41709514	2500	2500	2500	2500	0
593	20250305	101500	41709514	2500	2500	2500	2500	0
594	20250305	101400	41709514	2500	2500	2500	2500	0
595	20250305	101300	41709514	2500	2500	2500	2500	0
596	20250305	101200	41709514	2500	2500	2500	2500	18
597	20250305	101100	41664514	2500	2500	2500	2500	0
598	20250305	101000	41664514	2500	2500	2500	2500	0
599	20250305	100900	41664514	2500	2500	2500	2500	0
600	20250305	100800	41664514	2500	2500	2500	2500	0
601	20250305	100700	41664514	2500	2500	2500	2500	0
602	20250305	100600	41664514	2500	2500	2500	2500	0
603	20250305	100500	41664514	2500	2500	2500	2500	0
604	20250305	100400	41664514	2500	2500	2500	2500	0
605	20250305	100300	41664514	2500	2500	2500	2500	0
606	20250305	100200	41664514	2500	2500	2500	2500	0
607	20250305	100100	41664514	2500	2485	2500	2485	101
608	20250305	100000	41412139	2495	2495	2495	2495	0
609	20250305	095900	41412139	2495	2495	2495	2495	2
610	20250305	095800	41407149	2485	2495	2495	2485	1005
611	20250305	095700	38909674	2495	2495	2495	2495	0
612	20250305	095600	38909674	2495	2495	2495	2495	0
613	20250305	095500	38909674	2495	2495	2495	2495	1
614	20250305	095400	38907179	2495	2495	2495	2495	0
615	20250305	095300	38907179	2495	2495	2495	2495	0
616	20250305	095200	38907179	2495	2495	2495	2495	0
617	20250305	095100	38907179	2495	2495	2495	2495	2
618	20250305	095000	38902189	2500	2500	2500	2500	0
619	20250305	094900	38902189	2500	2495	2500	2492	978
620	20250305	094800	36457925	2495	2495	2495	2495	0
621	20250305	094700	36457925	2495	2495	2495	2495	100
622	20250305	094600	36208425	2500	2500	2500	2500	0
623	20250305	094500	36208425	2500	2495	2500	2495	234
624	20250305	094400	35624425	2500	2500	2500	2500	145
625	20250305	094300	35261925	2500	2500	2500	2500	16
626	20250305	094200	35221925	2495	2495	2495	2495	1
627	20250305	094100	35219430	2490	2490	2490	2490	0
628	20250305	094000	35219430	2490	2490	2490	2490	101
629	20250305	093900	34967940	2485	2485	2485	2485	7
630	20250305	093800	34950545	2485	2465	2485	2465	849
631	20250305	093700	32846780	2485	2470	2485	2470	311
632	20250305	093600	32078595	2470	2470	2470	2470	0
633	20250305	093500	32078595	2470	2470	2470	2470	0
634	20250305	093400	32078595	2470	2470	2470	2470	500
635	20250305	093300	30843595	2470	2470	2470	2470	310
636	20250305	093200	30077895	2485	2485	2485	2485	0
637	20250305	093100	30077895	2485	2485	2485	2485	0
638	20250305	093000	30077895	2485	2485	2485	2485	3
639	20250305	092900	30070440	2485	2485	2485	2485	0
640	20250305	092800	30070440	2485	2485	2485	2485	40
641	20250305	092700	29971040	2485	2485	2485	2485	0
642	20250305	092600	29971040	2485	2485	2485	2485	1
643	20250305	092500	29968555	2475	2475	2475	2475	0
644	20250305	092400	29968555	2475	2475	2475	2475	359
645	20250305	092300	29080030	2475	2475	2475	2475	41
646	20250305	092200	28978555	2475	2475	2475	2475	0
647	20250305	092100	28978555	2475	2465	2475	2465	647
648	20250305	092000	27380175	2470	2470	2470	2470	1
649	20250305	091900	27377705	2475	2475	2475	2475	1
650	20250305	091800	27375230	2475	2480	2480	2475	998
651	20250305	091700	24905100	2480	2480	2480	2480	0
652	20250305	091600	24905100	2480	2480	2480	2480	0
653	20250305	091500	24905100	2480	2480	2480	2480	0
654	20250305	091400	24905100	2480	2480	2480	2480	2
655	20250305	091300	24900140	2475	2475	2475	2475	0
656	20250305	091200	24900140	2475	2485	2485	2475	279
657	20250305	091100	24208345	2480	2480	2480	2480	200
658	20250305	091000	23712345	2485	2485	2485	2485	83
659	20250305	090900	23506090	2485	2485	2485	2485	158
660	20250305	090800	23113460	2485	2485	2485	2485	0
661	20250305	090700	23113460	2485	2490	2490	2485	515
662	20250305	090600	21833610	2485	2485	2495	2485	591
663	20250305	090500	20364965	2485	2460	2495	2460	5285
664	20250305	090400	7342325	2400	2400	2400	2400	0
665	20250305	090300	7342325	2400	2520	2520	2400	1489
666	20250305	090200	3694660	2535	2535	2535	2535	24
667	20250305	090100	3633820	2535	2545	2545	2535	160
668	20250305	090000	3227420	2540	2530	2540	2530	1275