KissMeData/075130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195500	116547305	2500	2500	2500	2500	6929
3	20250304	195400	116547305	2500	2500	2500	2500	0
4	20250304	195300	116547305	2500	2500	2500	2500	0
5	20250304	195200	116547305	2500	2500	2500	2500	0
6	20250304	195100	116547305	2500	2500	2500	2500	0
7	20250304	195000	116547305	2500	2500	2500	2500	0
8	20250304	194900	116547305	2500	2500	2500	2500	0
9	20250304	194800	116547305	2500	2500	2500	2500	0
10	20250304	194700	116547305	2500	2500	2500	2500	0
11	20250304	194600	116547305	2500	2500	2500	2500	0
12	20250304	194500	116547305	2500	2500	2500	2500	0
13	20250304	194400	116547305	2500	2500	2500	2500	0
14	20250304	194300	116547305	2500	2500	2500	2500	0
15	20250304	194200	116547305	2500	2500	2500	2500	0
16	20250304	194100	116547305	2500	2500	2500	2500	0
17	20250304	194000	116547305	2500	2500	2500	2500	0
18	20250304	193900	116547305	2500	2500	2500	2500	0
19	20250304	193800	116547305	2500	2500	2500	2500	0
20	20250304	193700	116547305	2500	2500	2500	2500	0
21	20250304	193600	116547305	2500	2500	2500	2500	0
22	20250304	193500	116547305	2500	2500	2500	2500	0
23	20250304	193400	116547305	2500	2500	2500	2500	0
24	20250304	193300	116547305	2500	2500	2500	2500	0
25	20250304	193200	116547305	2500	2500	2500	2500	0
26	20250304	193100	116547305	2500	2500	2500	2500	0
27	20250304	193000	116547305	2500	2500	2500	2500	0
28	20250304	192900	116547305	2500	2500	2500	2500	0
29	20250304	192800	116547305	2500	2500	2500	2500	0
30	20250304	192700	116547305	2500	2500	2500	2500	0
31	20250304	192600	116547305	2500	2500	2500	2500	0
32	20250304	192500	116547305	2500	2500	2500	2500	6929
33	20250304	192400	116547305	2500	2500	2500	2500	0
34	20250304	192300	116547305	2500	2500	2500	2500	0
35	20250304	192200	116547305	2500	2500	2500	2500	0
36	20250304	192100	116547305	2500	2500	2500	2500	0
37	20250304	192000	116547305	2500	2500	2500	2500	0
38	20250304	191900	116547305	2500	2500	2500	2500	0
39	20250304	191800	116547305	2500	2500	2500	2500	0
40	20250304	191700	116547305	2500	2500	2500	2500	0
41	20250304	191600	116547305	2500	2500	2500	2500	0
42	20250304	191500	116547305	2500	2500	2500	2500	0
43	20250304	191400	116547305	2500	2500	2500	2500	0
44	20250304	191300	116547305	2500	2500	2500	2500	0
45	20250304	191200	116547305	2500	2500	2500	2500	0
46	20250304	191100	116547305	2500	2500	2500	2500	0
47	20250304	191000	116547305	2500	2500	2500	2500	0
48	20250304	190900	116547305	2500	2500	2500	2500	0
49	20250304	190800	116547305	2500	2500	2500	2500	0
50	20250304	190700	116547305	2500	2500	2500	2500	0
51	20250304	190600	116547305	2500	2500	2500	2500	0
52	20250304	190500	116547305	2500	2500	2500	2500	0
53	20250304	190400	116547305	2500	2500	2500	2500	0
54	20250304	190300	116547305	2500	2500	2500	2500	0
55	20250304	190200	116547305	2500	2500	2500	2500	0
56	20250304	190100	116547305	2500	2500	2500	2500	0
57	20250304	190000	116547305	2500	2500	2500	2500	0
58	20250304	185900	116547305	2500	2500	2500	2500	0
59	20250304	185800	116547305	2500	2500	2500	2500	0
60	20250304	185700	116547305	2500	2500	2500	2500	0
61	20250304	185600	116547305	2500	2500	2500	2500	0
62	20250304	185500	116547305	2500	2500	2500	2500	6929
63	20250304	185400	116547305	2500	2500	2500	2500	0
64	20250304	185300	116547305	2500	2500	2500	2500	0
65	20250304	185200	116547305	2500	2500	2500	2500	0
66	20250304	185100	116547305	2500	2500	2500	2500	0
67	20250304	185000	116547305	2500	2500	2500	2500	0
68	20250304	184900	116547305	2500	2500	2500	2500	0
69	20250304	184800	116547305	2500	2500	2500	2500	0
70	20250304	184700	116547305	2500	2500	2500	2500	0
71	20250304	184600	116547305	2500	2500	2500	2500	0
72	20250304	184500	116547305	2500	2500	2500	2500	0
73	20250304	184400	116547305	2500	2500	2500	2500	0
74	20250304	184300	116547305	2500	2500	2500	2500	0
75	20250304	184200	116547305	2500	2500	2500	2500	0
76	20250304	184100	116547305	2500	2500	2500	2500	0
77	20250304	184000	116547305	2500	2500	2500	2500	0
78	20250304	183900	116547305	2500	2500	2500	2500	0
79	20250304	183800	116547305	2500	2500	2500	2500	0
80	20250304	183700	116547305	2500	2500	2500	2500	0
81	20250304	183600	116547305	2500	2500	2500	2500	0
82	20250304	183500	116547305	2500	2500	2500	2500	0
83	20250304	183400	116547305	2500	2500	2500	2500	0
84	20250304	183300	116547305	2500	2500	2500	2500	0
85	20250304	183200	116547305	2500	2500	2500	2500	0
86	20250304	183100	116547305	2500	2500	2500	2500	0
87	20250304	183000	116547305	2500	2500	2500	2500	0
88	20250304	182900	116547305	2500	2500	2500	2500	0
89	20250304	182800	116547305	2500	2500	2500	2500	0
90	20250304	182700	116547305	2500	2500	2500	2500	0
91	20250304	182600	116547305	2500	2500	2500	2500	0
92	20250304	182500	116547305	2500	2500	2500	2500	6929
93	20250304	182400	116547305	2500	2500	2500	2500	0
94	20250304	182300	116547305	2500	2500	2500	2500	0
95	20250304	182200	116547305	2500	2500	2500	2500	0
96	20250304	182100	116547305	2500	2500	2500	2500	0
97	20250304	182000	116547305	2500	2500	2500	2500	0
98	20250304	181900	116547305	2500	2500	2500	2500	0
99	20250304	181800	116547305	2500	2500	2500	2500	0
100	20250304	181700	116547305	2500	2500	2500	2500	0
101	20250304	181600	116547305	2500	2500	2500	2500	0
102	20250304	181500	116547305	2500	2500	2500	2500	0
103	20250304	181400	116547305	2500	2500	2500	2500	0
104	20250304	181300	116547305	2500	2500	2500	2500	0
105	20250304	181200	116547305	2500	2500	2500	2500	0
106	20250304	181100	116547305	2500	2500	2500	2500	0
107	20250304	181000	116547305	2500	2500	2500	2500	0
108	20250304	180900	116547305	2500	2500	2500	2500	0
109	20250304	180800	116547305	2500	2500	2500	2500	0
110	20250304	180700	116547305	2500	2500	2500	2500	0
111	20250304	180600	116547305	2500	2500	2500	2500	0
112	20250304	180500	116547305	2500	2500	2500	2500	0
113	20250304	180400	116547305	2500	2500	2500	2500	0
114	20250304	180300	116547305	2500	2500	2500	2500	0
115	20250304	180200	116547305	2500	2500	2500	2500	0
116	20250304	180100	116547305	2500	2500	2500	2500	0
117	20250304	180000	116547305	2500	2500	2500	2500	0
118	20250304	175900	116547305	2500	2500	2500	2500	0
119	20250304	175800	116547305	2500	2500	2500	2500	0
120	20250304	175700	116547305	2500	2500	2500	2500	0
121	20250304	175600	116547305	2500	2500	2500	2500	0
122	20250304	175500	116547305	2500	2500	2500	2500	6929
123	20250304	175400	116547305	2500	2500	2500	2500	0
124	20250304	175300	116547305	2500	2500	2500	2500	0
125	20250304	175200	116547305	2500	2500	2500	2500	0
126	20250304	175100	116547305	2500	2500	2500	2500	0
127	20250304	175000	116547305	2500	2500	2500	2500	0
128	20250304	174900	116547305	2500	2500	2500	2500	0
129	20250304	174800	116547305	2500	2500	2500	2500	0
130	20250304	174700	116547305	2500	2500	2500	2500	0
131	20250304	174600	116547305	2500	2500	2500	2500	0
132	20250304	174500	116547305	2500	2500	2500	2500	0
133	20250304	174400	116547305	2500	2500	2500	2500	0
134	20250304	174300	116547305	2500	2500	2500	2500	0
135	20250304	174200	116547305	2500	2500	2500	2500	0
136	20250304	174100	116547305	2500	2500	2500	2500	0
137	20250304	174000	116547305	2500	2500	2500	2500	0
138	20250304	173900	116547305	2500	2500	2500	2500	0
139	20250304	173800	116547305	2500	2500	2500	2500	0
140	20250304	173700	116547305	2500	2500	2500	2500	0
141	20250304	173600	116547305	2500	2500	2500	2500	0
142	20250304	173500	116547305	2500	2500	2500	2500	0
143	20250304	173400	116547305	2500	2500	2500	2500	0
144	20250304	173300	116547305	2500	2500	2500	2500	0
145	20250304	173200	116547305	2500	2500	2500	2500	0
146	20250304	173100	116547305	2500	2500	2500	2500	0
147	20250304	173000	116547305	2500	2500	2500	2500	0
148	20250304	172900	116547305	2500	2500	2500	2500	0
149	20250304	172800	116547305	2500	2500	2500	2500	0
150	20250304	172700	116547305	2500	2500	2500	2500	0
151	20250304	172600	116547305	2500	2500	2500	2500	0
152	20250304	172500	116547305	2500	2500	2500	2500	6929
153	20250304	172400	116547305	2500	2500	2500	2500	0
154	20250304	172300	116547305	2500	2500	2500	2500	0
155	20250304	172200	116547305	2500	2500	2500	2500	0
156	20250304	172100	116547305	2500	2500	2500	2500	0
157	20250304	172000	116547305	2500	2500	2500	2500	0
158	20250304	171900	116547305	2500	2500	2500	2500	0
159	20250304	171800	116547305	2500	2500	2500	2500	0
160	20250304	171700	116547305	2500	2500	2500	2500	0
161	20250304	171600	116547305	2500	2500	2500	2500	0
162	20250304	171500	116547305	2500	2500	2500	2500	0
163	20250304	171400	116547305	2500	2500	2500	2500	0
164	20250304	171300	116547305	2500	2500	2500	2500	0
165	20250304	171200	116547305	2500	2500	2500	2500	0
166	20250304	171100	116547305	2500	2500	2500	2500	0
167	20250304	171000	116547305	2500	2500	2500	2500	0
168	20250304	170900	116547305	2500	2500	2500	2500	0
169	20250304	170800	116547305	2500	2500	2500	2500	0
170	20250304	170700	116547305	2500	2500	2500	2500	0
171	20250304	170600	116547305	2500	2500	2500	2500	0
172	20250304	170500	116547305	2500	2500	2500	2500	0
173	20250304	170400	116547305	2500	2500	2500	2500	0
174	20250304	170300	116547305	2500	2500	2500	2500	0
175	20250304	170200	116547305	2500	2500	2500	2500	0
176	20250304	170100	116547305	2500	2500	2500	2500	0
177	20250304	170000	116547305	2500	2500	2500	2500	0
178	20250304	165900	116547305	2500	2500	2500	2500	0
179	20250304	165800	116547305	2500	2500	2500	2500	0
180	20250304	165700	116547305	2500	2500	2500	2500	0
181	20250304	165600	116547305	2500	2500	2500	2500	0
182	20250304	165500	116547305	2500	2500	2500	2500	6929
183	20250304	165400	116547305	2500	2500	2500	2500	0
184	20250304	165300	116547305	2500	2500	2500	2500	0
185	20250304	165200	116547305	2500	2500	2500	2500	0
186	20250304	165100	116547305	2500	2500	2500	2500	0
187	20250304	165000	116547305	2500	2500	2500	2500	0
188	20250304	164900	116547305	2500	2500	2500	2500	0
189	20250304	164800	116547305	2500	2500	2500	2500	0
190	20250304	164700	116547305	2500	2500	2500	2500	0
191	20250304	164600	116547305	2500	2500	2500	2500	0
192	20250304	164500	116547305	2500	2500	2500	2500	0
193	20250304	164400	116547305	2500	2500	2500	2500	0
194	20250304	164300	116547305	2500	2500	2500	2500	0
195	20250304	164200	116547305	2500	2500	2500	2500	0
196	20250304	164100	116547305	2500	2500	2500	2500	0
197	20250304	164000	116547305	2500	2500	2500	2500	0
198	20250304	163900	116547305	2500	2500	2500	2500	0
199	20250304	163800	116547305	2500	2500	2500	2500	0
200	20250304	163700	116547305	2500	2500	2500	2500	0
201	20250304	163600	116547305	2500	2500	2500	2500	0
202	20250304	163500	116547305	2500	2500	2500	2500	0
203	20250304	163400	116547305	2500	2500	2500	2500	0
204	20250304	163300	116547305	2500	2500	2500	2500	0
205	20250304	163200	116547305	2500	2500	2500	2500	0
206	20250304	163100	116547305	2500	2500	2500	2500	0
207	20250304	163000	116547305	2500	2500	2500	2500	0
208	20250304	162900	116547305	2500	2500	2500	2500	0
209	20250304	162800	116547305	2500	2500	2500	2500	0
210	20250304	162700	116547305	2500	2500	2500	2500	0
211	20250304	162600	116547305	2500	2500	2500	2500	0
212	20250304	162500	116547305	2500	2500	2500	2500	6929
213	20250304	162400	116547305	2500	2500	2500	2500	0
214	20250304	162300	116547305	2500	2500	2500	2500	0
215	20250304	162200	116547305	2500	2500	2500	2500	0
216	20250304	162100	116547305	2500	2500	2500	2500	0
217	20250304	162000	116547305	2500	2500	2500	2500	0
218	20250304	161900	116547305	2500	2500	2500	2500	0
219	20250304	161800	116547305	2500	2500	2500	2500	0
220	20250304	161700	116547305	2500	2500	2500	2500	0
221	20250304	161600	116547305	2500	2500	2500	2500	0
222	20250304	161500	116547305	2500	2500	2500	2500	0
223	20250304	161400	116547305	2500	2500	2500	2500	0
224	20250304	161300	116547305	2500	2500	2500	2500	0
225	20250304	161200	116547305	2500	2500	2500	2500	0
226	20250304	161100	116547305	2500	2500	2500	2500	0
227	20250304	161000	116547305	2500	2500	2500	2500	0
228	20250304	160900	116547305	2500	2500	2500	2500	0
229	20250304	160800	116547305	2500	2500	2500	2500	0
230	20250304	160700	116547305	2500	2500	2500	2500	0
231	20250304	160600	116547305	2500	2500	2500	2500	0
232	20250304	160500	116547305	2500	2500	2500	2500	0
233	20250304	160400	116547305	2500	2500	2500	2500	0
234	20250304	160300	116547305	2500	2500	2500	2500	0
235	20250304	160200	116547305	2500	2500	2500	2500	0
236	20250304	160100	116547305	2500	2500	2500	2500	0
237	20250304	160000	116547305	2500	2500	2500	2500	0
238	20250304	155900	116547305	2500	2500	2500	2500	0
239	20250304	155800	116547305	2500	2500	2500	2500	0
240	20250304	155700	116547305	2500	2500	2500	2500	0
241	20250304	155600	116547305	2500	2500	2500	2500	0
242	20250304	155500	116547305	2500	2500	2500	2500	6929
243	20250304	155400	116547305	2500	2500	2500	2500	0
244	20250304	155300	116547305	2500	2500	2500	2500	0
245	20250304	155200	116547305	2500	2500	2500	2500	0
246	20250304	155100	116547305	2500	2500	2500	2500	0
247	20250304	155000	116547305	2500	2500	2500	2500	0
248	20250304	154900	116547305	2500	2500	2500	2500	0
249	20250304	154800	116547305	2500	2500	2500	2500	0
250	20250304	154700	116547305	2500	2500	2500	2500	0
251	20250304	154600	116547305	2500	2500	2500	2500	0
252	20250304	154500	116547305	2500	2500	2500	2500	0
253	20250304	154400	116547305	2500	2500	2500	2500	0
254	20250304	154300	116547305	2500	2500	2500	2500	0
255	20250304	154200	116547305	2500	2500	2500	2500	0
256	20250304	154100	116547305	2500	2500	2500	2500	0
257	20250304	154000	116547305	2500	2500	2500	2500	0
258	20250304	153900	116547305	2500	2500	2500	2500	0
259	20250304	153800	116547305	2500	2500	2500	2500	0
260	20250304	153700	116547305	2500	2500	2500	2500	0
261	20250304	153600	116547305	2500	2500	2500	2500	0
262	20250304	153500	116547305	2500	2500	2500	2500	0
263	20250304	153400	116547305	2500	2500	2500	2500	0
264	20250304	153300	116547305	2500	2500	2500	2500	0
265	20250304	153200	116547305	2500	2500	2500	2500	0
266	20250304	153100	116547305	2500	2500	2500	2500	0
267	20250304	153000	116547305	2500	2500	2500	2500	6929
268	20250304	152900	99224805	2510	2510	2510	2510	0
269	20250304	152800	99224805	2510	2510	2510	2510	0
270	20250304	152700	99224805	2510	2510	2510	2510	0
271	20250304	152600	99224805	2510	2510	2510	2510	0
272	20250304	152500	99224805	2510	2510	2510	2510	0
273	20250304	152400	99224805	2510	2510	2510	2510	0
274	20250304	152300	99224805	2510	2510	2510	2510	0
275	20250304	152200	99224805	2510	2510	2510	2510	0
276	20250304	152100	99224805	2510	2510	2510	2510	0
277	20250304	152000	99224805	2510	2510	2510	2510	0
278	20250304	151900	99224805	2510	2510	2510	2510	24
279	20250304	151800	99164565	2515	2515	2515	2515	1
280	20250304	151700	99162050	2510	2510	2510	2510	0
281	20250304	151600	99162050	2510	2510	2510	2510	417
282	20250304	151500	98115380	2510	2510	2510	2510	500
283	20250304	151400	96860380	2510	2510	2510	2510	310
284	20250304	151300	96082280	2510	2512	2512	2510	500
285	20250304	151200	94826980	2515	2515	2515	2515	0
286	20250304	151100	94826980	2515	2510	2515	2510	51
287	20250304	151000	94698965	2515	2515	2515	2515	929
288	20250304	150900	92362530	2520	2520	2520	2520	0
289	20250304	150800	92362530	2520	2515	2520	2515	43
290	20250304	150700	92254350	2520	2520	2520	2520	0
291	20250304	150600	92254350	2520	2520	2520	2520	0
292	20250304	150500	92254350	2520	2520	2520	2520	0
293	20250304	150400	92254350	2520	2520	2520	2520	0
294	20250304	150300	92254350	2520	2520	2520	2520	0
295	20250304	150200	92254350	2520	2520	2520	2520	0
296	20250304	150100	92254350	2520	2520	2520	2520	0
297	20250304	150000	92254350	2520	2520	2520	2520	2
298	20250304	145900	92249310	2520	2520	2520	2520	0
299	20250304	145800	92249310	2520	2520	2520	2520	2
300	20250304	145700	92244270	2520	2520	2520	2520	2
301	20250304	145600	92239230	2520	2520	2520	2520	2
302	20250304	145500	92234190	2520	2520	2520	2520	0
303	20250304	145400	92234190	2520	2520	2520	2520	2
304	20250304	145300	92229150	2505	2510	2510	2505	1401
305	20250304	145200	88713620	2510	2510	2510	2510	2
306	20250304	145100	88708600	2510	2510	2510	2510	0
307	20250304	145000	88708600	2510	2510	2510	2510	193
308	20250304	144900	88224170	2510	2520	2520	2510	52
309	20250304	144800	88093630	2510	2520	2520	2510	602
310	20250304	144700	86582590	2520	2520	2520	2520	2
311	20250304	144600	86577550	2520	2520	2520	2520	2
312	20250304	144500	86572510	2520	2520	2520	2520	2
313	20250304	144400	86567470	2520	2520	2520	2520	2
314	20250304	144300	86562430	2520	2520	2520	2520	0
315	20250304	144200	86562430	2520	2520	2520	2520	2
316	20250304	144100	86557390	2520	2510	2520	2510	1631
317	20250304	144000	82463560	2510	2515	2520	2510	745
318	20250304	143900	80590630	2520	2520	2520	2520	271
319	20250304	143800	79907710	2520	2520	2520	2520	9
320	20250304	143700	79885030	2520	2520	2520	2520	2
321	20250304	143600	79879990	2520	2520	2520	2520	222
322	20250304	143500	79320550	2520	2520	2520	2520	2
323	20250304	143400	79315510	2520	2520	2520	2520	0
324	20250304	143300	79315510	2520	2520	2520	2520	2
325	20250304	143200	79310470	2520	2520	2520	2520	2
326	20250304	143100	79305430	2520	2520	2520	2520	2
327	20250304	143000	79300390	2515	2520	2520	2515	1860
328	20250304	142900	74617320	2530	2530	2530	2530	2
329	20250304	142800	74612260	2530	2530	2530	2530	2
330	20250304	142700	74607200	2530	2530	2530	2530	2
331	20250304	142600	74602140	2530	2530	2530	2530	0
332	20250304	142500	74602140	2530	2530	2530	2530	2
333	20250304	142400	74597080	2530	2530	2530	2530	3
334	20250304	142300	74589490	2530	2530	2530	2530	11
335	20250304	142200	74561660	2530	2530	2530	2530	0
336	20250304	142100	74561660	2530	2530	2530	2530	2
337	20250304	142000	74556600	2530	2530	2530	2530	2
338	20250304	141900	74551540	2530	2530	2530	2530	2
339	20250304	141800	74546480	2530	2530	2530	2530	10
340	20250304	141700	74521180	2530	2530	2530	2530	2
341	20250304	141600	74516120	2530	2530	2530	2530	2
342	20250304	141500	74511060	2530	2530	2530	2530	2
343	20250304	141400	74506000	2525	2525	2525	2525	732
344	20250304	141300	72657700	2535	2535	2535	2535	2
345	20250304	141200	72652630	2535	2535	2535	2535	2
346	20250304	141100	72647560	2535	2535	2535	2535	2
347	20250304	141000	72642490	2535	2535	2535	2535	2
348	20250304	140900	72637420	2535	2535	2535	2535	0
349	20250304	140800	72637420	2535	2535	2535	2535	2
350	20250304	140700	72632350	2535	2535	2535	2535	2
351	20250304	140600	72627280	2535	2535	2535	2535	2
352	20250304	140500	72622210	2535	2535	2535	2535	0
353	20250304	140400	72622210	2535	2535	2535	2535	2
354	20250304	140300	72617140	2535	2535	2535	2535	2
355	20250304	140200	72612070	2535	2535	2535	2535	2
356	20250304	140100	72607000	2535	2535	2535	2535	0
357	20250304	140000	72607000	2535	2535	2535	2535	2
358	20250304	135900	72601930	2535	2535	2535	2535	2
359	20250304	135800	72596860	2535	2535	2535	2535	2
360	20250304	135700	72591790	2535	2530	2535	2530	900
361	20250304	135600	70311735	2530	2530	2530	2530	2
362	20250304	135500	70306675	2530	2530	2530	2530	2
363	20250304	135400	70301615	2530	2530	2530	2530	4
364	20250304	135300	70291495	2530	2530	2530	2530	0
365	20250304	135200	70291495	2530	2530	2530	2530	2
366	20250304	135100	70286435	2525	2530	2530	2525	1219
367	20250304	135000	67208450	2525	2525	2525	2525	21
368	20250304	134900	67155425	2530	2530	2530	2530	0
369	20250304	134800	67155425	2530	2530	2530	2530	13
370	20250304	134700	67122535	2530	2520	2530	2520	52
371	20250304	134600	66991475	2530	2530	2530	2530	2
372	20250304	134500	66986415	2530	2530	2530	2530	2
373	20250304	134400	66981355	2530	2530	2530	2530	0
374	20250304	134300	66981355	2530	2530	2530	2530	2
375	20250304	134200	66976295	2530	2530	2530	2530	2
376	20250304	134100	66971235	2530	2530	2530	2530	2
377	20250304	134000	66966175	2530	2530	2530	2530	0
378	20250304	133900	66966175	2530	2530	2530	2530	2
379	20250304	133800	66961115	2530	2530	2530	2530	2
380	20250304	133700	66956055	2530	2530	2530	2530	2
381	20250304	133600	66950995	2530	2530	2530	2530	0
382	20250304	133500	66950995	2530	2530	2530	2530	2
383	20250304	133400	66945935	2530	2530	2530	2530	2
384	20250304	133300	66940875	2530	2530	2530	2530	2
385	20250304	133200	66935815	2530	2530	2530	2530	0
386	20250304	133100	66935815	2530	2530	2530	2530	2
387	20250304	133000	66930755	2530	2530	2530	2530	2
388	20250304	132900	66925695	2525	2530	2530	2525	1093
389	20250304	132800	64165560	2530	2530	2530	2530	0
390	20250304	132700	64165560	2530	2530	2530	2530	2
391	20250304	132600	64160500	2530	2530	2530	2530	2
392	20250304	132500	64155440	2530	2530	2530	2530	2
393	20250304	132400	64150380	2530	2530	2530	2530	0
394	20250304	132300	64150380	2530	2530	2530	2530	2
395	20250304	132200	64145320	2530	2530	2530	2530	2
396	20250304	132100	64140260	2530	2530	2530	2530	2
397	20250304	132000	64135200	2530	2530	2530	2530	5
398	20250304	131900	64122550	2530	2530	2530	2530	0
399	20250304	131800	64122550	2530	2530	2530	2530	2
400	20250304	131700	64117490	2530	2530	2530	2530	2
401	20250304	131600	64112430	2530	2530	2530	2530	2
402	20250304	131500	64107370	2530	2530	2530	2530	0
403	20250304	131400	64107370	2530	2530	2530	2530	2
404	20250304	131300	64102310	2530	2530	2530	2530	2
405	20250304	131200	64097250	2530	2530	2530	2530	2
406	20250304	131100	64092190	2530	2530	2530	2530	100
407	20250304	131000	63839190	2530	2530	2530	2530	2
408	20250304	130900	63834130	2530	2530	2530	2530	2
409	20250304	130800	63829070	2530	2530	2530	2530	2
410	20250304	130700	63824010	2530	2530	2530	2530	0
411	20250304	130600	63824010	2530	2530	2530	2530	2
412	20250304	130500	63818950	2530	2530	2530	2530	2
413	20250304	130400	63813890	2530	2530	2530	2530	3
414	20250304	130300	63806300	2530	2530	2530	2530	60
415	20250304	130200	63654500	2530	2530	2530	2530	2
416	20250304	130100	63649440	2530	2530	2530	2530	2
417	20250304	130000	63644380	2530	2530	2530	2530	2
418	20250304	125900	63639320	2530	2530	2530	2530	0
419	20250304	125800	63639320	2530	2530	2530	2530	2
420	20250304	125700	63634260	2530	2530	2530	2530	2
421	20250304	125600	63629200	2530	2530	2530	2530	2
422	20250304	125500	63624140	2530	2530	2530	2530	2
423	20250304	125400	63619080	2530	2530	2530	2530	0
424	20250304	125300	63619080	2530	2530	2530	2530	2
425	20250304	125200	63614020	2530	2530	2530	2530	2
426	20250304	125100	63608960	2530	2530	2530	2530	2
427	20250304	125000	63603900	2530	2530	2530	2530	0
428	20250304	124900	63603900	2530	2530	2530	2530	2
429	20250304	124800	63598840	2530	2530	2530	2530	2
430	20250304	124700	63593780	2530	2530	2530	2530	2
431	20250304	124600	63588720	2525	2525	2525	2525	3
432	20250304	124500	63581145	2530	2530	2530	2530	2
433	20250304	124400	63576085	2530	2530	2530	2530	2
434	20250304	124300	63571025	2530	2530	2530	2530	2
435	20250304	124200	63565965	2530	2530	2530	2530	0
436	20250304	124100	63565965	2530	2525	2530	2525	4
437	20250304	124000	63555855	2530	2530	2530	2530	2
438	20250304	123900	63550795	2525	2525	2525	2525	402
439	20250304	123800	62535745	2530	2530	2530	2530	0
440	20250304	123700	62535745	2530	2520	2530	2520	5
441	20250304	123600	62523125	2525	2530	2530	2525	299
442	20250304	123500	61768140	2530	2535	2535	2530	450
443	20250304	123400	60629625	2530	2530	2530	2530	150
444	20250304	123300	60250125	2535	2525	2535	2525	36
445	20250304	123200	60159205	2535	2535	2535	2535	2
446	20250304	123100	60154135	2540	2540	2540	2540	2
447	20250304	123000	60149055	2540	2540	2540	2540	2
448	20250304	122900	60143975	2540	2540	2540	2540	0
449	20250304	122800	60143975	2540	2540	2540	2540	2
450	20250304	122700	60138895	2540	2540	2540	2540	2
451	20250304	122600	60133815	2540	2540	2540	2540	2
452	20250304	122500	60128735	2540	2540	2540	2540	0
453	20250304	122400	60128735	2540	2540	2540	2540	2
454	20250304	122300	60123655	2540	2540	2540	2540	2
455	20250304	122200	60118575	2540	2540	2540	2540	2
456	20250304	122100	60113495	2525	2525	2525	2525	754
457	20250304	122000	58209645	2525	2525	2525	2525	4752
458	20250304	121900	46210845	2525	2525	2525	2525	2
459	20250304	121800	46205795	2520	2540	2540	2520	705
460	20250304	121700	44425875	2540	2540	2540	2540	0
461	20250304	121600	44425875	2540	2540	2540	2540	2
462	20250304	121500	44420795	2540	2540	2540	2540	2
463	20250304	121400	44415715	2540	2540	2540	2540	2
464	20250304	121300	44410635	2540	2540	2540	2540	0
465	20250304	121200	44410635	2540	2540	2540	2540	13
466	20250304	121100	44377615	2540	2535	2540	2535	444
467	20250304	121000	43252065	2540	2540	2540	2540	2
468	20250304	120900	43246985	2540	2540	2540	2540	0
469	20250304	120800	43246985	2540	2535	2540	2535	12
470	20250304	120700	43216555	2540	2540	2540	2540	2
471	20250304	120600	43211475	2540	2540	2540	2540	81
472	20250304	120500	43005735	2540	2540	2540	2540	2
473	20250304	120400	43000655	2540	2540	2540	2540	0
474	20250304	120300	43000655	2540	2540	2540	2540	2
475	20250304	120200	42995575	2540	2540	2540	2540	2
476	20250304	120100	42990495	2540	2540	2540	2540	2
477	20250304	120000	42985415	2540	2540	2540	2540	0
478	20250304	115900	42985415	2540	2540	2540	2540	2
479	20250304	115800	42980335	2540	2535	2540	2535	608
480	20250304	115700	41439045	2535	2535	2535	2535	2
481	20250304	115600	41433975	2535	2535	2535	2535	0
482	20250304	115500	41433975	2535	2535	2535	2535	2
483	20250304	115400	41428905	2535	2535	2535	2535	2
484	20250304	115300	41423835	2535	2535	2535	2535	2
485	20250304	115200	41418765	2535	2535	2535	2535	0
486	20250304	115100	41418765	2535	2535	2535	2535	2
487	20250304	115000	41413695	2535	2535	2535	2535	2
488	20250304	114900	41408625	2535	2535	2535	2535	4
489	20250304	114800	41398485	2535	2535	2535	2535	0
490	20250304	114700	41398485	2535	2535	2535	2535	2
491	20250304	114600	41393415	2535	2535	2535	2535	2
492	20250304	114500	41388345	2530	2520	2530	2520	3
493	20250304	114400	41380765	2530	2530	2530	2530	0
494	20250304	114300	41380765	2530	2530	2530	2530	460
495	20250304	114200	40216965	2535	2535	2535	2535	2
496	20250304	114100	40211895	2535	2535	2535	2535	2
497	20250304	114000	40206825	2535	2535	2535	2535	5
498	20250304	113900	40194150	2535	2535	2535	2535	0
499	20250304	113800	40194150	2535	2535	2535	2535	5
500	20250304	113700	40181475	2535	2535	2535	2535	2
501	20250304	113600	40176405	2535	2530	2535	2530	4
502	20250304	113500	40166270	2535	2535	2535	2535	0
503	20250304	113400	40166270	2535	2535	2535	2535	5
504	20250304	113300	40153595	2535	2535	2535	2535	2
505	20250304	113200	40148525	2535	2535	2535	2535	5
506	20250304	113100	40135850	2535	2535	2535	2535	1
507	20250304	113000	40133315	2535	2535	2535	2535	64
508	20250304	112900	39971075	2535	2530	2535	2530	239
509	20250304	112800	39365930	2530	2525	2530	2525	64
510	20250304	112700	39204315	2520	2520	2520	2520	100
511	20250304	112600	38952315	2520	2525	2525	2520	185
512	20250304	112500	38486090	2525	2525	2525	2525	61
513	20250304	112400	38332065	2525	2525	2525	2525	26
514	20250304	112300	38266415	2525	2525	2525	2525	0
515	20250304	112200	38266415	2525	2525	2525	2525	6
516	20250304	112100	38251265	2525	2520	2525	2520	204
517	20250304	112000	37737175	2520	2520	2520	2520	302
518	20250304	111900	36976135	2520	2520	2520	2520	0
519	20250304	111800	36976135	2520	2520	2520	2520	3
520	20250304	111700	36968575	2520	2520	2520	2515	194
521	20250304	111600	36480650	2520	2520	2520	2520	2
522	20250304	111500	36475610	2520	2520	2520	2520	2
523	20250304	111400	36470570	2520	2520	2520	2520	0
524	20250304	111300	36470570	2520	2520	2520	2520	2
525	20250304	111200	36465530	2520	2520	2520	2520	2
526	20250304	111100	36460490	2520	2520	2520	2520	2
527	20250304	111000	36455450	2520	2520	2520	2520	0
528	20250304	110900	36455450	2520	2520	2520	2520	2
529	20250304	110800	36450410	2520	2520	2520	2520	2
530	20250304	110700	36445370	2520	2520	2520	2520	2
531	20250304	110600	36440330	2520	2520	2520	2520	0
532	20250304	110500	36440330	2520	2520	2520	2520	2
533	20250304	110400	36435290	2520	2520	2520	2520	22
534	20250304	110300	36379850	2520	2520	2520	2520	2
535	20250304	110200	36374810	2515	2515	2515	2515	144
536	20250304	110100	36012650	2520	2515	2520	2515	205
537	20250304	110000	35497065	2520	2520	2520	2520	2
538	20250304	105900	35492025	2520	2520	2520	2520	2
539	20250304	105800	35486985	2520	2520	2520	2520	0
540	20250304	105700	35486985	2520	2515	2520	2515	4
541	20250304	105600	35476915	2520	2520	2520	2520	2
542	20250304	105500	35471875	2520	2520	2520	2520	2
543	20250304	105400	35466835	2520	2520	2520	2520	0
544	20250304	105300	35466835	2520	2515	2520	2515	9
545	20250304	105200	35444190	2520	2520	2520	2520	2
546	20250304	105100	35439150	2520	2520	2520	2520	2
547	20250304	105000	35434110	2510	2535	2535	2510	1277
548	20250304	104900	32228735	2535	2535	2535	2535	0
549	20250304	104800	32228735	2535	2535	2535	2535	2
550	20250304	104700	32223665	2515	2535	2535	2515	475
551	20250304	104600	31026655	2535	2515	2535	2515	102
552	20250304	104500	30770085	2535	2535	2535	2535	0
553	20250304	104400	30770085	2535	2535	2535	2535	2
554	20250304	104300	30765015	2535	2535	2535	2535	2
555	20250304	104200	30759945	2535	2535	2535	2535	2
556	20250304	104100	30754875	2535	2535	2535	2535	3
557	20250304	104000	30747270	2535	2520	2535	2515	602
558	20250304	103900	29232265	2535	2535	2535	2535	2
559	20250304	103800	29227195	2535	2535	2535	2535	2
560	20250304	103700	29222125	2535	2535	2535	2535	0
561	20250304	103600	29222125	2535	2535	2535	2535	2
562	20250304	103500	29217055	2520	2535	2535	2520	978
563	20250304	103400	26749420	2535	2535	2535	2535	2
564	20250304	103300	26744350	2535	2535	2535	2535	2
565	20250304	103200	26739280	2535	2530	2535	2530	3
566	20250304	103100	26731680	2530	2530	2530	2530	2
567	20250304	103000	26726620	2535	2535	2535	2535	2
568	20250304	102900	26721550	2525	2525	2525	2525	9
569	20250304	102800	26698825	2540	2525	2540	2525	56
570	20250304	102700	26557395	2540	2540	2540	2540	2
571	20250304	102600	26552315	2540	2540	2540	2540	2
572	20250304	102500	26547235	2535	2540	2540	2535	162
573	20250304	102400	26136555	2540	2540	2540	2540	0
574	20250304	102300	26136555	2540	2540	2540	2540	2
575	20250304	102200	26131475	2530	2540	2540	2530	1322
576	20250304	102100	22786795	2540	2540	2540	2540	2
577	20250304	102000	22781715	2540	2540	2540	2540	0
578	20250304	101900	22781715	2540	2540	2540	2540	12
579	20250304	101800	22751235	2540	2540	2540	2540	2
580	20250304	101700	22746155	2540	2540	2540	2540	102
581	20250304	101600	22487075	2540	2540	2540	2540	0
582	20250304	101500	22487075	2540	2540	2540	2540	2
583	20250304	101400	22481995	2540	2540	2540	2540	2
584	20250304	101300	22476915	2525	2540	2540	2525	33
585	20250304	101200	22393110	2540	2540	2540	2540	2
586	20250304	101100	22388030	2540	2540	2540	2540	2
587	20250304	101000	22382950	2540	2540	2540	2540	2
588	20250304	100900	22377870	2540	2540	2540	2540	2
589	20250304	100800	22372790	2525	2525	2525	2525	53
590	20250304	100700	22238965	2540	2540	2540	2540	2
591	20250304	100600	22233885	2540	2540	2540	2540	2
592	20250304	100500	22228805	2540	2530	2540	2530	358
593	20250304	100400	21323045	2540	2540	2540	2540	0
594	20250304	100300	21323045	2540	2540	2540	2540	2
595	20250304	100200	21317965	2540	2530	2540	2530	36
596	20250304	100100	21226865	2540	2540	2540	2540	2
597	20250304	100000	21221785	2540	2540	2540	2540	2
598	20250304	095900	21216705	2540	2540	2540	2540	0
599	20250304	095800	21216705	2540	2540	2540	2540	2
600	20250304	095700	21211625	2530	2540	2540	2530	50
601	20250304	095600	21085105	2540	2540	2540	2540	2
602	20250304	095500	21080025	2545	2545	2545	2545	0
603	20250304	095400	21080025	2545	2545	2545	2545	2
604	20250304	095300	21074935	2545	2545	2545	2545	22
605	20250304	095200	21018945	2545	2545	2545	2545	2
606	20250304	095100	21013855	2545	2545	2545	2545	0
607	20250304	095000	21013855	2545	2535	2545	2530	82
608	20250304	094900	20806325	2545	2545	2545	2545	2
609	20250304	094800	20801235	2545	2545	2545	2545	2
610	20250304	094700	20796145	2545	2545	2545	2545	0
611	20250304	094600	20796145	2545	2545	2545	2545	2
612	20250304	094500	20791055	2545	2545	2545	2545	22
613	20250304	094400	20735065	2545	2545	2545	2545	2
614	20250304	094300	20729975	2545	2545	2545	2545	0
615	20250304	094200	20729975	2545	2545	2545	2545	2
616	20250304	094100	20724885	2545	2545	2545	2545	2
617	20250304	094000	20719795	2545	2535	2545	2535	374
618	20250304	093900	19771685	2535	2535	2535	2535	511
619	20250304	093800	18476300	2545	2545	2545	2545	2
620	20250304	093700	18471210	2545	2545	2545	2545	2
621	20250304	093600	18466120	2545	2545	2545	2545	2
622	20250304	093500	18461030	2545	2545	2545	2530	112
623	20250304	093400	18176140	2545	2545	2545	2545	0
624	20250304	093300	18176140	2545	2545	2545	2545	2
625	20250304	093200	18171050	2545	2545	2545	2545	2
626	20250304	093100	18165960	2530	2545	2545	2530	201
627	20250304	093000	17657400	2545	2545	2545	2545	0
628	20250304	092900	17657400	2545	2545	2545	2545	2
629	20250304	092800	17652310	2545	2545	2545	2545	2
630	20250304	092700	17647220	2545	2545	2545	2545	2
631	20250304	092600	17642130	2530	2530	2530	2530	357
632	20250304	092500	16738920	2535	2530	2535	2530	3
633	20250304	092400	16731320	2530	2545	2545	2530	106
634	20250304	092300	16462860	2545	2530	2545	2530	2020
635	20250304	092200	11343335	2530	2530	2530	2530	0
636	20250304	092100	11343335	2530	2530	2530	2530	2
637	20250304	092000	11338275	2530	2530	2530	2530	2
638	20250304	091900	11333215	2515	2530	2530	2515	3
639	20250304	091800	11325640	2530	2530	2530	2530	0
640	20250304	091700	11325640	2530	2530	2530	2530	2
641	20250304	091600	11320580	2530	2530	2530	2530	2
642	20250304	091500	11315520	2535	2535	2535	2535	2
643	20250304	091400	11310450	2535	2535	2535	2535	0
644	20250304	091300	11310450	2535	2535	2535	2535	2
645	20250304	091200	11305380	2535	2515	2535	2515	535
646	20250304	091100	9959715	2535	2535	2535	2515	9
647	20250304	091000	9937020	2520	2535	2535	2520	77
648	20250304	090900	9742950	2515	2515	2515	2515	0
649	20250304	090800	9742950	2515	2515	2515	2515	0
650	20250304	090700	9742950	2515	2525	2525	2515	77
651	20250304	090600	9548995	2525	2525	2525	2525	70
652	20250304	090500	9372245	2515	2515	2515	2515	444
653	20250304	090400	8255585	2515	2535	2535	2515	2186
654	20250304	090300	2736795	2540	2540	2540	2540	201
655	20250304	090200	2226255	2545	2545	2545	2545	0
656	20250304	090100	2226255	2545	2545	2545	2545	499
657	20250304	090000	956300	2555	2550	2555	2550	375