KissMeData/263800/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	210400	81153869	4470	4470	4470	4470	1704
3	20250312	210300	81153869	4470	4470	4470	4470	0
4	20250312	210200	81153869	4470	4470	4470	4470	0
5	20250312	210100	81153869	4470	4470	4470	4470	0
6	20250312	210000	81153869	4470	4470	4470	4470	0
7	20250312	205900	81153869	4470	4470	4470	4470	0
8	20250312	205800	81153869	4470	4470	4470	4470	0
9	20250312	205700	81153869	4470	4470	4470	4470	0
10	20250312	205600	81153869	4470	4470	4470	4470	0
11	20250312	205500	81153869	4470	4470	4470	4470	0
12	20250312	205400	81153869	4470	4470	4470	4470	0
13	20250312	205300	81153869	4470	4470	4470	4470	0
14	20250312	205200	81153869	4470	4470	4470	4470	0
15	20250312	205100	81153869	4470	4470	4470	4470	0
16	20250312	205000	81153869	4470	4470	4470	4470	0
17	20250312	204900	81153869	4470	4470	4470	4470	0
18	20250312	204800	81153869	4470	4470	4470	4470	0
19	20250312	204700	81153869	4470	4470	4470	4470	0
20	20250312	204600	81153869	4470	4470	4470	4470	0
21	20250312	204500	81153869	4470	4470	4470	4470	0
22	20250312	204400	81153869	4470	4470	4470	4470	0
23	20250312	204300	81153869	4470	4470	4470	4470	0
24	20250312	204200	81153869	4470	4470	4470	4470	0
25	20250312	204100	81153869	4470	4470	4470	4470	0
26	20250312	204000	81153869	4470	4470	4470	4470	0
27	20250312	203900	81153869	4470	4470	4470	4470	0
28	20250312	203800	81153869	4470	4470	4470	4470	0
29	20250312	203700	81153869	4470	4470	4470	4470	0
30	20250312	203600	81153869	4470	4470	4470	4470	0
31	20250312	203500	81153869	4470	4470	4470	4470	0
32	20250312	203400	81153869	4470	4470	4470	4470	1704
33	20250312	203300	81153869	4470	4470	4470	4470	0
34	20250312	203200	81153869	4470	4470	4470	4470	0
35	20250312	203100	81153869	4470	4470	4470	4470	0
36	20250312	203000	81153869	4470	4470	4470	4470	0
37	20250312	202900	81153869	4470	4470	4470	4470	0
38	20250312	202800	81153869	4470	4470	4470	4470	0
39	20250312	202700	81153869	4470	4470	4470	4470	0
40	20250312	202600	81153869	4470	4470	4470	4470	0
41	20250312	202500	81153869	4470	4470	4470	4470	0
42	20250312	202400	81153869	4470	4470	4470	4470	0
43	20250312	202300	81153869	4470	4470	4470	4470	0
44	20250312	202200	81153869	4470	4470	4470	4470	0
45	20250312	202100	81153869	4470	4470	4470	4470	0
46	20250312	202000	81153869	4470	4470	4470	4470	0
47	20250312	201900	81153869	4470	4470	4470	4470	0
48	20250312	201800	81153869	4470	4470	4470	4470	0
49	20250312	201700	81153869	4470	4470	4470	4470	0
50	20250312	201600	81153869	4470	4470	4470	4470	0
51	20250312	201500	81153869	4470	4470	4470	4470	0
52	20250312	201400	81153869	4470	4470	4470	4470	0
53	20250312	201300	81153869	4470	4470	4470	4470	0
54	20250312	201200	81153869	4470	4470	4470	4470	0
55	20250312	201100	81153869	4470	4470	4470	4470	0
56	20250312	201000	81153869	4470	4470	4470	4470	0
57	20250312	200900	81153869	4470	4470	4470	4470	0
58	20250312	200800	81153869	4470	4470	4470	4470	0
59	20250312	200700	81153869	4470	4470	4470	4470	0
60	20250312	200600	81153869	4470	4470	4470	4470	0
61	20250312	200500	81153869	4470	4470	4470	4470	0
62	20250312	200400	81153869	4470	4470	4470	4470	1704
63	20250312	200300	81153869	4470	4470	4470	4470	0
64	20250312	200200	81153869	4470	4470	4470	4470	0
65	20250312	200100	81153869	4470	4470	4470	4470	0
66	20250312	200000	81153869	4470	4470	4470	4470	0
67	20250312	195900	81153869	4470	4470	4470	4470	0
68	20250312	195800	81153869	4470	4470	4470	4470	0
69	20250312	195700	81153869	4470	4470	4470	4470	0
70	20250312	195600	81153869	4470	4470	4470	4470	0
71	20250312	195500	81153869	4470	4470	4470	4470	0
72	20250312	195400	81153869	4470	4470	4470	4470	0
73	20250312	195300	81153869	4470	4470	4470	4470	0
74	20250312	195200	81153869	4470	4470	4470	4470	0
75	20250312	195100	81153869	4470	4470	4470	4470	0
76	20250312	195000	81153869	4470	4470	4470	4470	0
77	20250312	194900	81153869	4470	4470	4470	4470	0
78	20250312	194800	81153869	4470	4470	4470	4470	0
79	20250312	194700	81153869	4470	4470	4470	4470	0
80	20250312	194600	81153869	4470	4470	4470	4470	0
81	20250312	194500	81153869	4470	4470	4470	4470	0
82	20250312	194400	81153869	4470	4470	4470	4470	0
83	20250312	194300	81153869	4470	4470	4470	4470	0
84	20250312	194200	81153869	4470	4470	4470	4470	0
85	20250312	194100	81153869	4470	4470	4470	4470	0
86	20250312	194000	81153869	4470	4470	4470	4470	0
87	20250312	193900	81153869	4470	4470	4470	4470	0
88	20250312	193800	81153869	4470	4470	4470	4470	0
89	20250312	193700	81153869	4470	4470	4470	4470	0
90	20250312	193600	81153869	4470	4470	4470	4470	0
91	20250312	193500	81153869	4470	4470	4470	4470	0
92	20250312	193400	81153869	4470	4470	4470	4470	1704
93	20250312	193300	81153869	4470	4470	4470	4470	0
94	20250312	193200	81153869	4470	4470	4470	4470	0
95	20250312	193100	81153869	4470	4470	4470	4470	0
96	20250312	193000	81153869	4470	4470	4470	4470	0
97	20250312	192900	81153869	4470	4470	4470	4470	0
98	20250312	192800	81153869	4470	4470	4470	4470	0
99	20250312	192700	81153869	4470	4470	4470	4470	0
100	20250312	192600	81153869	4470	4470	4470	4470	0
101	20250312	192500	81153869	4470	4470	4470	4470	0
102	20250312	192400	81153869	4470	4470	4470	4470	0
103	20250312	192300	81153869	4470	4470	4470	4470	0
104	20250312	192200	81153869	4470	4470	4470	4470	0
105	20250312	192100	81153869	4470	4470	4470	4470	0
106	20250312	192000	81153869	4470	4470	4470	4470	0
107	20250312	191900	81153869	4470	4470	4470	4470	0
108	20250312	191800	81153869	4470	4470	4470	4470	0
109	20250312	191700	81153869	4470	4470	4470	4470	0
110	20250312	191600	81153869	4470	4470	4470	4470	0
111	20250312	191500	81153869	4470	4470	4470	4470	0
112	20250312	191400	81153869	4470	4470	4470	4470	0
113	20250312	191300	81153869	4470	4470	4470	4470	0
114	20250312	191200	81153869	4470	4470	4470	4470	0
115	20250312	191100	81153869	4470	4470	4470	4470	0
116	20250312	191000	81153869	4470	4470	4470	4470	0
117	20250312	190900	81153869	4470	4470	4470	4470	0
118	20250312	190800	81153869	4470	4470	4470	4470	0
119	20250312	190700	81153869	4470	4470	4470	4470	0
120	20250312	190600	81153869	4470	4470	4470	4470	0
121	20250312	190500	81153869	4470	4470	4470	4470	0
122	20250312	190400	81153869	4470	4470	4470	4470	1704
123	20250312	190300	81153869	4470	4470	4470	4470	0
124	20250312	190200	81153869	4470	4470	4470	4470	0
125	20250312	190100	81153869	4470	4470	4470	4470	0
126	20250312	190000	81153869	4470	4470	4470	4470	0
127	20250312	185900	81153869	4470	4470	4470	4470	0
128	20250312	185800	81153869	4470	4470	4470	4470	0
129	20250312	185700	81153869	4470	4470	4470	4470	0
130	20250312	185600	81153869	4470	4470	4470	4470	0
131	20250312	185500	81153869	4470	4470	4470	4470	0
132	20250312	185400	81153869	4470	4470	4470	4470	0
133	20250312	185300	81153869	4470	4470	4470	4470	0
134	20250312	185200	81153869	4470	4470	4470	4470	0
135	20250312	185100	81153869	4470	4470	4470	4470	0
136	20250312	185000	81153869	4470	4470	4470	4470	0
137	20250312	184900	81153869	4470	4470	4470	4470	0
138	20250312	184800	81153869	4470	4470	4470	4470	0
139	20250312	184700	81153869	4470	4470	4470	4470	0
140	20250312	184600	81153869	4470	4470	4470	4470	0
141	20250312	184500	81153869	4470	4470	4470	4470	0
142	20250312	184400	81153869	4470	4470	4470	4470	0
143	20250312	184300	81153869	4470	4470	4470	4470	0
144	20250312	184200	81153869	4470	4470	4470	4470	0
145	20250312	184100	81153869	4470	4470	4470	4470	0
146	20250312	184000	81153869	4470	4470	4470	4470	0
147	20250312	183900	81153869	4470	4470	4470	4470	0
148	20250312	183800	81153869	4470	4470	4470	4470	0
149	20250312	183700	81153869	4470	4470	4470	4470	0
150	20250312	183600	81153869	4470	4470	4470	4470	0
151	20250312	183500	81153869	4470	4470	4470	4470	0
152	20250312	183400	81153869	4470	4470	4470	4470	1704
153	20250312	183300	81153869	4470	4470	4470	4470	0
154	20250312	183200	81153869	4470	4470	4470	4470	0
155	20250312	183100	81153869	4470	4470	4470	4470	0
156	20250312	183000	81153869	4470	4470	4470	4470	0
157	20250312	182900	81153869	4470	4470	4470	4470	0
158	20250312	182800	81153869	4470	4470	4470	4470	0
159	20250312	182700	81153869	4470	4470	4470	4470	0
160	20250312	182600	81153869	4470	4470	4470	4470	0
161	20250312	182500	81153869	4470	4470	4470	4470	0
162	20250312	182400	81153869	4470	4470	4470	4470	0
163	20250312	182300	81153869	4470	4470	4470	4470	0
164	20250312	182200	81153869	4470	4470	4470	4470	0
165	20250312	182100	81153869	4470	4470	4470	4470	0
166	20250312	182000	81153869	4470	4470	4470	4470	0
167	20250312	181900	81153869	4470	4470	4470	4470	0
168	20250312	181800	81153869	4470	4470	4470	4470	0
169	20250312	181700	81153869	4470	4470	4470	4470	0
170	20250312	181600	81153869	4470	4470	4470	4470	0
171	20250312	181500	81153869	4470	4470	4470	4470	0
172	20250312	181400	81153869	4470	4470	4470	4470	0
173	20250312	181300	81153869	4470	4470	4470	4470	0
174	20250312	181200	81153869	4470	4470	4470	4470	0
175	20250312	181100	81153869	4470	4470	4470	4470	0
176	20250312	181000	81153869	4470	4470	4470	4470	0
177	20250312	180900	81153869	4470	4470	4470	4470	0
178	20250312	180800	81153869	4470	4470	4470	4470	0
179	20250312	180700	81153869	4470	4470	4470	4470	0
180	20250312	180600	81153869	4470	4470	4470	4470	0
181	20250312	180500	81153869	4470	4470	4470	4470	0
182	20250312	180400	81153869	4470	4470	4470	4470	1704
183	20250312	180300	81153869	4470	4470	4470	4470	0
184	20250312	180200	81153869	4470	4470	4470	4470	0
185	20250312	180100	81153869	4470	4470	4470	4470	0
186	20250312	180000	81153869	4470	4470	4470	4470	0
187	20250312	175900	81153869	4470	4470	4470	4470	0
188	20250312	175800	81153869	4470	4470	4470	4470	0
189	20250312	175700	81153869	4470	4470	4470	4470	0
190	20250312	175600	81153869	4470	4470	4470	4470	0
191	20250312	175500	81153869	4470	4470	4470	4470	0
192	20250312	175400	81153869	4470	4470	4470	4470	0
193	20250312	175300	81153869	4470	4470	4470	4470	0
194	20250312	175200	81153869	4470	4470	4470	4470	0
195	20250312	175100	81153869	4470	4470	4470	4470	0
196	20250312	175000	81153869	4470	4470	4470	4470	0
197	20250312	174900	81153869	4470	4470	4470	4470	0
198	20250312	174800	81153869	4470	4470	4470	4470	0
199	20250312	174700	81153869	4470	4470	4470	4470	0
200	20250312	174600	81153869	4470	4470	4470	4470	0
201	20250312	174500	81153869	4470	4470	4470	4470	0
202	20250312	174400	81153869	4470	4470	4470	4470	0
203	20250312	174300	81153869	4470	4470	4470	4470	0
204	20250312	174200	81153869	4470	4470	4470	4470	0
205	20250312	174100	81153869	4470	4470	4470	4470	0
206	20250312	174000	81153869	4470	4470	4470	4470	0
207	20250312	173900	81153869	4470	4470	4470	4470	0
208	20250312	173800	81153869	4470	4470	4470	4470	0
209	20250312	173700	81153869	4470	4470	4470	4470	0
210	20250312	173600	81153869	4470	4470	4470	4470	0
211	20250312	173500	81153869	4470	4470	4470	4470	0
212	20250312	173400	81153869	4470	4470	4470	4470	1704
213	20250312	173300	81153869	4470	4470	4470	4470	0
214	20250312	173200	81153869	4470	4470	4470	4470	0
215	20250312	173100	81153869	4470	4470	4470	4470	0
216	20250312	173000	81153869	4470	4470	4470	4470	0
217	20250312	172900	81153869	4470	4470	4470	4470	0
218	20250312	172800	81153869	4470	4470	4470	4470	0
219	20250312	172700	81153869	4470	4470	4470	4470	0
220	20250312	172600	81153869	4470	4470	4470	4470	0
221	20250312	172500	81153869	4470	4470	4470	4470	0
222	20250312	172400	81153869	4470	4470	4470	4470	0
223	20250312	172300	81153869	4470	4470	4470	4470	0
224	20250312	172200	81153869	4470	4470	4470	4470	0
225	20250312	172100	81153869	4470	4470	4470	4470	0
226	20250312	172000	81153869	4470	4470	4470	4470	0
227	20250312	171900	81153869	4470	4470	4470	4470	0
228	20250312	171800	81153869	4470	4470	4470	4470	0
229	20250312	171700	81153869	4470	4470	4470	4470	0
230	20250312	171600	81153869	4470	4470	4470	4470	0
231	20250312	171500	81153869	4470	4470	4470	4470	0
232	20250312	171400	81153869	4470	4470	4470	4470	0
233	20250312	171300	81153869	4470	4470	4470	4470	0
234	20250312	171200	81153869	4470	4470	4470	4470	0
235	20250312	171100	81153869	4470	4470	4470	4470	0
236	20250312	171000	81153869	4470	4470	4470	4470	0
237	20250312	170900	81153869	4470	4470	4470	4470	0
238	20250312	170800	81153869	4470	4470	4470	4470	0
239	20250312	170700	81153869	4470	4470	4470	4470	0
240	20250312	170600	81153869	4470	4470	4470	4470	0
241	20250312	170500	81153869	4470	4470	4470	4470	0
242	20250312	170400	81153869	4470	4470	4470	4470	1704
243	20250312	170300	81153869	4470	4470	4470	4470	0
244	20250312	170200	81153869	4470	4470	4470	4470	0
245	20250312	170100	81153869	4470	4470	4470	4470	0
246	20250312	170000	81153869	4470	4470	4470	4470	0
247	20250312	165900	81153869	4470	4470	4470	4470	0
248	20250312	165800	81153869	4470	4470	4470	4470	0
249	20250312	165700	81153869	4470	4470	4470	4470	0
250	20250312	165600	81153869	4470	4470	4470	4470	0
251	20250312	165500	81153869	4470	4470	4470	4470	0
252	20250312	165400	81153869	4470	4470	4470	4470	0
253	20250312	165300	81153869	4470	4470	4470	4470	0
254	20250312	165200	81153869	4470	4470	4470	4470	0
255	20250312	165100	81153869	4470	4470	4470	4470	0
256	20250312	165000	81153869	4470	4470	4470	4470	0
257	20250312	164900	81153869	4470	4470	4470	4470	0
258	20250312	164800	81153869	4470	4470	4470	4470	0
259	20250312	164700	81153869	4470	4470	4470	4470	0
260	20250312	164600	81153869	4470	4470	4470	4470	0
261	20250312	164500	81153869	4470	4470	4470	4470	0
262	20250312	164400	81153869	4470	4470	4470	4470	0
263	20250312	164300	81153869	4470	4470	4470	4470	0
264	20250312	164200	81153869	4470	4470	4470	4470	0
265	20250312	164100	81153869	4470	4470	4470	4470	0
266	20250312	164000	81153869	4470	4470	4470	4470	0
267	20250312	163900	81153869	4470	4470	4470	4470	0
268	20250312	163800	81153869	4470	4470	4470	4470	0
269	20250312	163700	81153869	4470	4470	4470	4470	0
270	20250312	163600	81153869	4470	4470	4470	4470	0
271	20250312	163500	81153869	4470	4470	4470	4470	0
272	20250312	163400	81153869	4470	4470	4470	4470	1704
273	20250312	163300	81153869	4470	4470	4470	4470	0
274	20250312	163200	81153869	4470	4470	4470	4470	0
275	20250312	163100	81153869	4470	4470	4470	4470	0
276	20250312	163000	81153869	4470	4470	4470	4470	0
277	20250312	162900	81153869	4470	4470	4470	4470	0
278	20250312	162800	81153869	4470	4470	4470	4470	0
279	20250312	162700	81153869	4470	4470	4470	4470	0
280	20250312	162600	81153869	4470	4470	4470	4470	0
281	20250312	162500	81153869	4470	4470	4470	4470	0
282	20250312	162400	81153869	4470	4470	4470	4470	0
283	20250312	162300	81153869	4470	4470	4470	4470	0
284	20250312	162200	81153869	4470	4470	4470	4470	0
285	20250312	162100	81153869	4470	4470	4470	4470	0
286	20250312	162000	81153869	4470	4470	4470	4470	0
287	20250312	161900	81153869	4470	4470	4470	4470	0
288	20250312	161800	81153869	4470	4470	4470	4470	0
289	20250312	161700	81153869	4470	4470	4470	4470	0
290	20250312	161600	81153869	4470	4470	4470	4470	0
291	20250312	161500	81153869	4470	4470	4470	4470	0
292	20250312	161400	81153869	4470	4470	4470	4470	0
293	20250312	161300	81153869	4470	4470	4470	4470	0
294	20250312	161200	81153869	4470	4470	4470	4470	0
295	20250312	161100	81153869	4470	4470	4470	4470	0
296	20250312	161000	81153869	4470	4470	4470	4470	0
297	20250312	160900	81153869	4470	4470	4470	4470	0
298	20250312	160800	81153869	4470	4470	4470	4470	0
299	20250312	160700	81153869	4470	4470	4470	4470	0
300	20250312	160600	81153869	4470	4470	4470	4470	0
301	20250312	160500	81153869	4470	4470	4470	4470	0
302	20250312	160400	81153869	4470	4470	4470	4470	1704
303	20250312	160300	81153869	4470	4470	4470	4470	0
304	20250312	160200	81153869	4470	4470	4470	4470	0
305	20250312	160100	81153869	4470	4470	4470	4470	0
306	20250312	160000	81153869	4470	4470	4470	4470	0
307	20250312	155900	81153869	4470	4470	4470	4470	0
308	20250312	155800	81153869	4470	4470	4470	4470	0
309	20250312	155700	81153869	4470	4470	4470	4470	0
310	20250312	155600	81153869	4470	4470	4470	4470	0
311	20250312	155500	81153869	4470	4470	4470	4470	0
312	20250312	155400	81153869	4470	4470	4470	4470	0
313	20250312	155300	81153869	4470	4470	4470	4470	0
314	20250312	155200	81153869	4470	4470	4470	4470	0
315	20250312	155100	81153869	4470	4470	4470	4470	0
316	20250312	155000	81153869	4470	4470	4470	4470	0
317	20250312	154900	81153869	4470	4470	4470	4470	0
318	20250312	154800	81153869	4470	4470	4470	4470	0
319	20250312	154700	81153869	4470	4470	4470	4470	0
320	20250312	154600	81153869	4470	4470	4470	4470	0
321	20250312	154500	81153869	4470	4470	4470	4470	0
322	20250312	154400	81153869	4470	4470	4470	4470	0
323	20250312	154300	81153869	4470	4470	4470	4470	0
324	20250312	154200	81153869	4470	4470	4470	4470	0
325	20250312	154100	81153869	4470	4470	4470	4470	0
326	20250312	154000	81153869	4470	4470	4470	4470	0
327	20250312	153900	81153869	4470	4470	4470	4470	0
328	20250312	153800	81153869	4470	4470	4470	4470	0
329	20250312	153700	81153869	4470	4470	4470	4470	0
330	20250312	153600	81153869	4470	4470	4470	4470	0
331	20250312	153500	81153869	4470	4470	4470	4470	0
332	20250312	153400	81153869	4470	4470	4470	4470	1704
333	20250312	153300	81153869	4470	4470	4470	4470	0
334	20250312	153200	81153869	4470	4470	4470	4470	0
335	20250312	153100	81153869	4470	4470	4470	4470	0
336	20250312	153000	81153869	4470	4470	4470	4470	1704
337	20250312	152900	73536989	4470	4470	4470	4470	0
338	20250312	152800	73536989	4470	4470	4470	4470	0
339	20250312	152700	73536989	4470	4470	4470	4470	0
340	20250312	152600	73536989	4470	4470	4470	4470	0
341	20250312	152500	73536989	4470	4470	4470	4470	0
342	20250312	152400	73536989	4470	4470	4470	4470	0
343	20250312	152300	73536989	4470	4470	4470	4470	0
344	20250312	152200	73536989	4470	4470	4470	4470	0
345	20250312	152100	73536989	4470	4470	4470	4470	0
346	20250312	152000	73536989	4470	4470	4470	4470	0
347	20250312	151900	73536989	4470	4470	4470	4470	12
348	20250312	151800	73483349	4465	4465	4465	4465	379
349	20250312	151700	71791114	4460	4460	4460	4460	0
350	20250312	151600	71791114	4460	4465	4465	4460	37
351	20250312	151500	71625944	4465	4465	4465	4465	0
352	20250312	151400	71625944	4465	4465	4465	4465	0
353	20250312	151300	71625944	4465	4465	4465	4465	0
354	20250312	151200	71625944	4465	4465	4465	4465	8
355	20250312	151100	71590224	4460	4460	4460	4460	0
356	20250312	151000	71590224	4460	4460	4460	4455	388
357	20250312	150900	69859809	4460	4460	4460	4460	0
358	20250312	150800	69859809	4460	4460	4460	4460	97
359	20250312	150700	69427189	4460	4460	4460	4460	0
360	20250312	150600	69427189	4460	4460	4460	4460	0
361	20250312	150500	69427189	4460	4460	4460	4460	0
362	20250312	150400	69427189	4460	4460	4460	4460	0
363	20250312	150300	69427189	4460	4460	4460	4460	0
364	20250312	150200	69427189	4460	4460	4460	4460	0
365	20250312	150100	69427189	4460	4460	4460	4460	0
366	20250312	150000	69427189	4460	4460	4460	4460	0
367	20250312	145900	69427189	4460	4460	4460	4460	0
368	20250312	145800	69427189	4460	4460	4460	4460	0
369	20250312	145700	69427189	4460	4460	4460	4460	0
370	20250312	145600	69427189	4460	4460	4460	4460	0
371	20250312	145500	69427189	4460	4460	4460	4460	0
372	20250312	145400	69427189	4460	4460	4460	4460	0
373	20250312	145300	69427189	4460	4460	4460	4460	0
374	20250312	145200	69427189	4460	4460	4460	4460	0
375	20250312	145100	69427189	4460	4460	4460	4460	0
376	20250312	145000	69427189	4460	4460	4460	4460	330
377	20250312	144900	67955389	4470	4470	4470	4470	0
378	20250312	144800	67955389	4470	4470	4470	4470	228
379	20250312	144700	66936229	4470	4470	4470	4470	14
380	20250312	144600	66873649	4475	4475	4475	4475	1
381	20250312	144500	66869174	4475	4475	4475	4475	0
382	20250312	144400	66869174	4475	4470	4475	4470	358
383	20250312	144300	65268414	4470	4470	4470	4470	1
384	20250312	144200	65263944	4470	4470	4470	4470	5
385	20250312	144100	65241594	4470	4465	4470	4465	66
386	20250312	144000	64946854	4465	4465	4465	4465	194
387	20250312	143900	64080644	4465	4465	4465	4465	1
388	20250312	143800	64076179	4455	4455	4455	4455	0
389	20250312	143700	64076179	4455	4455	4455	4455	0
390	20250312	143600	64076179	4455	4455	4455	4455	0
391	20250312	143500	64076179	4455	4455	4455	4455	0
392	20250312	143400	64076179	4455	4455	4455	4455	0
393	20250312	143300	64076179	4455	4455	4455	4455	0
394	20250312	143200	64076179	4455	4455	4455	4455	0
395	20250312	143100	64076179	4455	4455	4455	4455	39
396	20250312	143000	63902434	4450	4450	4450	4450	0
397	20250312	142900	63902434	4450	4450	4450	4450	0
398	20250312	142800	63902434	4450	4455	4455	4450	500
399	20250312	142700	61676369	4465	4465	4465	4465	0
400	20250312	142600	61676369	4465	4465	4465	4465	0
401	20250312	142500	61676369	4465	4465	4465	4465	5
402	20250312	142400	61654044	4455	4455	4455	4455	0
403	20250312	142300	61654044	4455	4455	4455	4455	0
404	20250312	142200	61654044	4455	4455	4455	4455	0
405	20250312	142100	61654044	4455	4460	4460	4455	122
406	20250312	142000	61109974	4460	4460	4460	4460	0
407	20250312	141900	61109974	4460	4460	4460	4460	100
408	20250312	141800	60663974	4465	4465	4465	4465	0
409	20250312	141700	60663974	4465	4465	4465	4465	0
410	20250312	141600	60663974	4465	4465	4465	4465	0
411	20250312	141500	60663974	4465	4465	4465	4465	0
412	20250312	141400	60663974	4465	4465	4465	4465	0
413	20250312	141300	60663974	4465	4465	4465	4465	0
414	20250312	141200	60663974	4465	4465	4465	4465	0
415	20250312	141100	60663974	4465	4465	4465	4465	1
416	20250312	141000	60659509	4450	4450	4450	4450	0
417	20250312	140900	60659509	4450	4450	4450	4450	0
418	20250312	140800	60659509	4450	4450	4450	4450	0
419	20250312	140700	60659509	4450	4450	4450	4450	0
420	20250312	140600	60659509	4450	4450	4450	4450	0
421	20250312	140500	60659509	4450	4450	4450	4450	0
422	20250312	140400	60659509	4450	4450	4450	4450	0
423	20250312	140300	60659509	4450	4450	4450	4450	0
424	20250312	140200	60659509	4450	4450	4450	4450	0
425	20250312	140100	60659509	4450	4455	4455	4450	99
426	20250312	140000	60218529	4465	4465	4465	4465	0
427	20250312	135900	60218529	4465	4465	4465	4465	0
428	20250312	135800	60218529	4465	4465	4465	4465	0
429	20250312	135700	60218529	4465	4465	4465	4465	0
430	20250312	135600	60218529	4465	4465	4465	4465	0
431	20250312	135500	60218529	4465	4465	4465	4465	0
432	20250312	135400	60218529	4465	4465	4465	4465	5
433	20250312	135300	60196204	4465	4465	4465	4465	0
434	20250312	135200	60196204	4465	4465	4465	4465	0
435	20250312	135100	60196204	4465	4465	4465	4465	0
436	20250312	135000	60196204	4465	4465	4465	4465	0
437	20250312	134900	60196204	4465	4465	4465	4465	0
438	20250312	134800	60196204	4465	4465	4465	4465	0
439	20250312	134700	60196204	4465	4465	4465	4465	11
440	20250312	134600	60147089	4465	4465	4465	4465	9
441	20250312	134500	60106904	4465	4465	4465	4465	0
442	20250312	134400	60106904	4465	4465	4465	4465	0
443	20250312	134300	60106904	4465	4465	4465	4465	0
444	20250312	134200	60106904	4465	4465	4465	4465	10
445	20250312	134100	60062254	4455	4455	4455	4455	70
446	20250312	134000	59750404	4465	4465	4465	4465	0
447	20250312	133900	59750404	4465	4465	4465	4465	0
448	20250312	133800	59750404	4465	4465	4465	4465	10
449	20250312	133700	59705754	4465	4465	4465	4465	4
450	20250312	133600	59687894	4465	4465	4465	4465	0
451	20250312	133500	59687894	4465	4455	4465	4455	150
452	20250312	133400	59018644	4460	4460	4460	4460	0
453	20250312	133300	59018644	4460	4460	4460	4460	0
454	20250312	133200	59018644	4460	4460	4460	4460	0
455	20250312	133100	59018644	4460	4460	4460	4460	0
456	20250312	133000	59018644	4460	4460	4460	4460	0
457	20250312	132900	59018644	4460	4460	4460	4460	0
458	20250312	132800	59018644	4460	4460	4460	4460	317
459	20250312	132700	57604824	4460	4460	4460	4460	25
460	20250312	132600	57493324	4455	4455	4455	4455	0
461	20250312	132500	57493324	4455	4455	4455	4455	0
462	20250312	132400	57493324	4455	4455	4455	4455	0
463	20250312	132300	57493324	4455	4455	4455	4455	0
464	20250312	132200	57493324	4455	4455	4455	4455	0
465	20250312	132100	57493324	4455	4455	4455	4455	0
466	20250312	132000	57493324	4455	4455	4455	4455	0
467	20250312	131900	57493324	4455	4455	4455	4455	0
468	20250312	131800	57493324	4455	4455	4455	4455	0
469	20250312	131700	57493324	4455	4455	4455	4455	0
470	20250312	131600	57493324	4455	4455	4455	4455	0
471	20250312	131500	57493324	4455	4455	4455	4455	0
472	20250312	131400	57493324	4455	4455	4455	4455	0
473	20250312	131300	57493324	4455	4455	4455	4455	88
474	20250312	131200	57101284	4460	4460	4460	4460	0
475	20250312	131100	57101284	4460	4460	4460	4460	0
476	20250312	131000	57101284	4460	4460	4460	4460	0
477	20250312	130900	57101284	4460	4460	4460	4460	100
478	20250312	130800	56655284	4470	4470	4470	4470	0
479	20250312	130700	56655284	4470	4470	4470	4470	15
480	20250312	130600	56588234	4465	4465	4465	4465	93
481	20250312	130500	56172989	4470	4470	4470	4470	0
482	20250312	130400	56172989	4470	4470	4470	4470	0
483	20250312	130300	56172989	4470	4470	4470	4470	1
484	20250312	130200	56168519	4465	4465	4465	4465	0
485	20250312	130100	56168519	4465	4465	4465	4465	0
486	20250312	130000	56168519	4465	4465	4465	4465	3
487	20250312	125900	56155124	4470	4470	4470	4470	1
488	20250312	125800	56150654	4465	4465	4465	4465	0
489	20250312	125700	56150654	4465	4465	4465	4465	10
490	20250312	125600	56106004	4475	4475	4475	4475	0
491	20250312	125500	56106004	4475	4475	4475	4475	3
492	20250312	125400	56092579	4475	4475	4475	4475	0
493	20250312	125300	56092579	4475	4475	4475	4475	0
494	20250312	125200	56092579	4475	4475	4475	4475	1
495	20250312	125100	56088104	4475	4475	4475	4475	4
496	20250312	125000	56070204	4470	4470	4470	4470	0
497	20250312	124900	56070204	4470	4470	4470	4470	0
498	20250312	124800	56070204	4470	4470	4470	4470	0
499	20250312	124700	56070204	4470	4470	4470	4470	0
500	20250312	124600	56070204	4470	4470	4470	4470	0
501	20250312	124500	56070204	4470	4470	4470	4470	0
502	20250312	124400	56070204	4470	4465	4470	4465	17
503	20250312	124300	55994249	4475	4475	4475	4475	1
504	20250312	124200	55989774	4470	4470	4470	4470	0
505	20250312	124100	55989774	4470	4470	4470	4470	0
506	20250312	124000	55989774	4470	4470	4470	4470	0
507	20250312	123900	55989774	4470	4470	4470	4470	0
508	20250312	123800	55989774	4470	4470	4470	4470	0
509	20250312	123700	55989774	4470	4470	4470	4470	0
510	20250312	123600	55989774	4470	4470	4470	4470	0
511	20250312	123500	55989774	4470	4470	4470	4470	0
512	20250312	123400	55989774	4470	4470	4470	4470	0
513	20250312	123300	55989774	4470	4470	4470	4470	110
514	20250312	123200	55498074	4480	4480	4480	4480	1
515	20250312	123100	55493594	4480	4480	4480	4480	1
516	20250312	123000	55489114	4475	4475	4475	4475	0
517	20250312	122900	55489114	4475	4475	4475	4475	30
518	20250312	122800	55354864	4470	4470	4470	4470	10
519	20250312	122700	55310164	4480	4480	4480	4480	1
520	20250312	122600	55305684	4475	4475	4475	4475	0
521	20250312	122500	55305684	4475	4475	4475	4475	0
522	20250312	122400	55305684	4475	4475	4475	4475	10
523	20250312	122300	55260934	4485	4485	4485	4485	0
524	20250312	122200	55260934	4485	4485	4485	4485	0
525	20250312	122100	55260934	4485	4485	4485	4485	18
526	20250312	122000	55180204	4485	4485	4485	4485	0
527	20250312	121900	55180204	4485	4485	4485	4485	0
528	20250312	121800	55180204	4485	4485	4485	4485	1
529	20250312	121700	55175719	4465	4465	4465	4465	0
530	20250312	121600	55175719	4465	4490	4490	4465	81
531	20250312	121500	54812329	4490	4475	4490	4475	910
532	20250312	121400	50730394	4480	4480	4480	4480	1
533	20250312	121300	50725914	4480	4480	4480	4480	0
534	20250312	121200	50725914	4480	4480	4480	4480	0
535	20250312	121100	50725914	4480	4475	4480	4475	160
536	20250312	121000	50009864	4475	4475	4475	4475	60
537	20250312	120900	49741364	4475	4475	4475	4475	10
538	20250312	120800	49696614	4475	4475	4475	4475	10
539	20250312	120700	49651864	4480	4475	4480	4475	766
540	20250312	120600	46223719	4460	4460	4460	4460	0
541	20250312	120500	46223719	4460	4460	4460	4460	0
542	20250312	120400	46223719	4460	4460	4460	4460	0
543	20250312	120300	46223719	4460	4460	4460	4460	0
544	20250312	120200	46223719	4460	4460	4460	4460	0
545	20250312	120100	46223719	4460	4460	4460	4460	0
546	20250312	120000	46223719	4460	4460	4460	4460	0
547	20250312	115900	46223719	4460	4460	4460	4460	0
548	20250312	115800	46223719	4460	4460	4460	4460	0
549	20250312	115700	46223719	4460	4460	4460	4460	0
550	20250312	115600	46223719	4460	4460	4460	4460	0
551	20250312	115500	46223719	4460	4460	4460	4460	0
552	20250312	115400	46223719	4460	4460	4460	4460	0
553	20250312	115300	46223719	4460	4460	4460	4460	0
554	20250312	115200	46223719	4460	4460	4460	4460	0
555	20250312	115100	46223719	4460	4460	4460	4460	0
556	20250312	115000	46223719	4460	4460	4460	4460	0
557	20250312	114900	46223719	4460	4460	4460	4460	0
558	20250312	114800	46223719	4460	4460	4460	4460	30
559	20250312	114700	46089919	4460	4460	4460	4460	50
560	20250312	114600	45866919	4450	4450	4450	4450	0
561	20250312	114500	45866919	4450	4450	4450	4450	0
562	20250312	114400	45866919	4450	4450	4450	4450	0
563	20250312	114300	45866919	4450	4450	4450	4450	0
564	20250312	114200	45866919	4450	4460	4460	4450	491
565	20250312	114100	43680839	4465	4465	4465	4465	9
566	20250312	114000	43640654	4475	4475	4475	4475	0
567	20250312	113900	43640654	4475	4475	4475	4475	2
568	20250312	113800	43631704	4467	4467	4467	4467	72
569	20250312	113700	43310080	4475	4475	4475	4475	1
570	20250312	113600	43305605	4455	4455	4455	4455	0
571	20250312	113500	43305605	4455	4455	4455	4455	0
572	20250312	113400	43305605	4455	4455	4455	4455	0
573	20250312	113300	43305605	4455	4455	4455	4455	0
574	20250312	113200	43305605	4455	4455	4455	4455	2
575	20250312	113100	43296695	4450	4450	4450	4450	0
576	20250312	113000	43296695	4450	4450	4450	4450	0
577	20250312	112900	43296695	4450	4470	4470	4450	1100
578	20250312	112800	38393750	4475	4475	4475	4475	0
579	20250312	112700	38393750	4475	4475	4475	4475	0
580	20250312	112600	38393750	4475	4475	4475	4475	0
581	20250312	112500	38393750	4475	4475	4475	4475	2
582	20250312	112400	38384800	4475	4475	4475	4475	0
583	20250312	112300	38384800	4475	4475	4475	4475	0
584	20250312	112200	38384800	4475	4475	4475	4475	0
585	20250312	112100	38384800	4475	4475	4475	4475	0
586	20250312	112000	38384800	4475	4475	4475	4475	0
587	20250312	111900	38384800	4475	4475	4475	4475	99
588	20250312	111800	37941775	4475	4475	4475	4475	0
589	20250312	111700	37941775	4475	4475	4475	4475	30
590	20250312	111600	37807525	4475	4475	4475	4475	0
591	20250312	111500	37807525	4475	4480	4480	4475	1033
592	20250312	111400	33179735	4480	4480	4480	4480	124
593	20250312	111300	32624215	4475	4477	4477	4475	200
594	20250312	111200	31729015	4480	4480	4480	4480	25
595	20250312	111100	31617015	4480	4480	4480	4480	0
596	20250312	111000	31617015	4480	4480	4480	4480	1
597	20250312	110900	31612535	4475	4475	4475	4475	10
598	20250312	110800	31567785	4475	4475	4475	4475	0
599	20250312	110700	31567785	4475	4475	4475	4475	53
600	20250312	110600	31330610	4475	4475	4475	4475	6
601	20250312	110500	31303760	4470	4470	4470	4470	10
602	20250312	110400	31259060	4470	4470	4470	4470	40
603	20250312	110300	31080260	4475	4470	4475	4470	151
604	20250312	110200	30404785	4470	4470	4470	4470	20
605	20250312	110100	30315385	4470	4470	4470	4470	0
606	20250312	110000	30315385	4470	4470	4470	4470	10
607	20250312	105900	30270685	4470	4470	4470	4470	0
608	20250312	105800	30270685	4470	4470	4470	4470	0
609	20250312	105700	30270685	4470	4470	4470	4470	124
610	20250312	105600	29716405	4475	4475	4475	4475	0
611	20250312	105500	29716405	4475	4475	4475	4475	95
612	20250312	105400	29291280	4475	4475	4475	4475	0
613	20250312	105300	29291280	4475	4475	4475	4475	0
614	20250312	105200	29291280	4475	4475	4475	4475	0
615	20250312	105100	29291280	4475	4470	4475	4470	60
616	20250312	105000	29022830	4470	4470	4470	4470	33
617	20250312	104900	28875320	4475	4475	4475	4475	0
618	20250312	104800	28875320	4475	4475	4475	4475	0
619	20250312	104700	28875320	4475	4475	4475	4475	0
620	20250312	104600	28875320	4475	4475	4475	4475	65
621	20250312	104500	28584445	4475	4475	4475	4475	52
622	20250312	104400	28351745	4470	4470	4470	4470	0
623	20250312	104300	28351745	4470	4470	4470	4470	0
624	20250312	104200	28351745	4470	4470	4470	4470	0
625	20250312	104100	28351745	4470	4470	4470	4470	0
626	20250312	104000	28351745	4470	4470	4470	4470	380
627	20250312	103900	26653145	4470	4470	4472	4470	600
628	20250312	103800	23971105	4470	4470	4470	4470	0
629	20250312	103700	23971105	4470	4470	4470	4470	0
630	20250312	103600	23971105	4470	4470	4470	4470	0
631	20250312	103500	23971105	4470	4470	4470	4470	0
632	20250312	103400	23971105	4470	4470	4470	4470	0
633	20250312	103300	23971105	4470	4470	4470	4470	0
634	20250312	103200	23971105	4470	4470	4470	4470	10
635	20250312	103100	23926405	4465	4465	4465	4465	0
636	20250312	103000	23926405	4465	4465	4465	4465	2
637	20250312	102900	23917475	4465	4460	4465	4460	533
638	20250312	102800	21537680	4455	4455	4455	4455	153
639	20250312	102700	20856065	4455	4455	4455	4455	0
640	20250312	102600	20856065	4455	4455	4455	4455	100
641	20250312	102500	20410565	4465	4465	4465	4465	0
642	20250312	102400	20410565	4465	4465	4465	4465	3
643	20250312	102300	20397170	4460	4460	4460	4460	0
644	20250312	102200	20397170	4460	4460	4460	4460	0
645	20250312	102100	20397170	4460	4455	4460	4455	368
646	20250312	102000	18757120	4455	4455	4455	4455	0
647	20250312	101900	18757120	4455	4455	4455	4455	3
648	20250312	101800	18743755	4450	4450	4450	4450	0
649	20250312	101700	18743755	4450	4450	4450	4450	11
650	20250312	101600	18694805	4450	4450	4450	4450	10
651	20250312	101500	18650305	4450	4450	4450	4450	3
652	20250312	101400	18636955	4450	4450	4450	4450	0
653	20250312	101300	18636955	4450	4450	4450	4450	0
654	20250312	101200	18636955	4450	4450	4450	4450	2
655	20250312	101100	18628055	4450	4450	4450	4450	0
656	20250312	101000	18628055	4450	4450	4450	4450	21
657	20250312	100900	18534605	4460	4460	4460	4460	1
658	20250312	100800	18530145	4460	4460	4460	4460	0
659	20250312	100700	18530145	4460	4460	4460	4460	0
660	20250312	100600	18530145	4460	4460	4460	4460	100
661	20250312	100500	18084145	4460	4460	4460	4460	10
662	20250312	100400	18039545	4450	4450	4450	4450	0
663	20250312	100300	18039545	4450	4450	4450	4450	43
664	20250312	100200	17848195	4450	4455	4455	4450	31
665	20250312	100100	17710240	4450	4450	4450	4450	0
666	20250312	100000	17710240	4450	4450	4450	4450	126
667	20250312	095900	17149540	4450	4460	4460	4450	125
668	20250312	095800	16592290	4460	4460	4460	4460	0
669	20250312	095700	16592290	4460	4460	4460	4460	0
670	20250312	095600	16592290	4460	4460	4460	4460	1
671	20250312	095500	16587830	4460	4460	4460	4460	0
672	20250312	095400	16587830	4460	4460	4460	4460	0
673	20250312	095300	16587830	4460	4460	4460	4460	0
674	20250312	095200	16587830	4460	4460	4460	4460	24
675	20250312	095100	16480790	4450	4450	4450	4450	250
676	20250312	095000	15368290	4455	4455	4455	4455	0
677	20250312	094900	15368290	4455	4455	4455	4455	0
678	20250312	094800	15368290	4455	4455	4455	4455	270
679	20250312	094700	14165440	4455	4455	4455	4455	24
680	20250312	094600	14058520	4455	4455	4455	4455	60
681	20250312	094500	13791220	4455	4450	4455	4450	15
682	20250312	094400	13724445	4455	4450	4455	4450	101
683	20250312	094300	13274990	4455	4455	4455	4455	0
684	20250312	094200	13274990	4455	4455	4455	4455	0
685	20250312	094100	13274990	4455	4455	4455	4455	10
686	20250312	094000	13230440	4450	4450	4450	4450	170
687	20250312	093900	12473940	4450	4450	4450	4450	10
688	20250312	093800	12429440	4450	4450	4450	4450	0
689	20250312	093700	12429440	4450	4450	4450	4450	198
690	20250312	093600	11548340	4450	4450	4450	4450	112
691	20250312	093500	11049940	4445	4445	4445	4445	256
692	20250312	093400	9912020	4445	4445	4445	4445	40
693	20250312	093300	9734220	4450	4450	4450	4450	40
694	20250312	093200	9556220	4450	4450	4450	4450	80
695	20250312	093100	9200220	4450	4450	4450	4450	2
696	20250312	093000	9191320	4455	4450	4455	4450	2
697	20250312	092900	9182415	4450	4450	4450	4450	2
698	20250312	092800	9173515	4450	4450	4450	4450	0
699	20250312	092700	9173515	4450	4450	4450	4450	1
700	20250312	092600	9169065	4455	4455	4455	4455	21
701	20250312	092500	9075510	4455	4455	4455	4455	0
702	20250312	092400	9075510	4455	4455	4455	4455	35
703	20250312	092300	8919585	4455	4455	4455	4455	1
704	20250312	092200	8915130	4455	4455	4455	4455	4
705	20250312	092100	8897310	4455	4455	4455	4455	0
706	20250312	092000	8897310	4455	4455	4455	4455	0
707	20250312	091900	8897310	4455	4455	4455	4455	6
708	20250312	091800	8870580	4455	4455	4455	4455	700
709	20250312	091700	5752080	4455	4455	4455	4455	12
710	20250312	091600	5698620	4455	4455	4455	4455	1
711	20250312	091500	5694165	4450	4450	4450	4450	30
712	20250312	091400	5560665	4450	4450	4450	4450	10
713	20250312	091300	5516165	4450	4450	4450	4450	82
714	20250312	091200	5151265	4450	4455	4455	4440	532
715	20250312	091100	2783655	4455	4440	4455	4440	5
716	20250312	091000	2761395	4420	4420	4420	4420	1
717	20250312	090900	2756975	4420	4420	4420	4420	305
718	20250312	090800	1408875	4415	4415	4415	4415	0
719	20250312	090700	1408875	4415	4415	4415	4415	0
720	20250312	090600	1408875	4415	4415	4415	4415	200
721	20250312	090500	525875	4435	4435	4435	4435	0
722	20250312	090400	525875	4435	4435	4435	4435	0
723	20250312	090300	525875	4435	4435	4435	4435	0
724	20250312	090200	525875	4435	4435	4435	4435	0
725	20250312	090100	525875	4435	4435	4435	4435	0
726	20250312	090000	525875	4435	4410	4435	4410	118