KissMeData/282720/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210900	360642090	8930	8930	8930	8930	1006
3	20250307	210800	360642090	8930	8930	8930	8930	0
4	20250307	210700	360642090	8930	8930	8930	8930	0
5	20250307	210600	360642090	8930	8930	8930	8930	0
6	20250307	210500	360642090	8930	8930	8930	8930	0
7	20250307	210400	360642090	8930	8930	8930	8930	0
8	20250307	210300	360642090	8930	8930	8930	8930	0
9	20250307	210200	360642090	8930	8930	8930	8930	0
10	20250307	210100	360642090	8930	8930	8930	8930	0
11	20250307	210000	360642090	8930	8930	8930	8930	0
12	20250307	205900	360642090	8930	8930	8930	8930	0
13	20250307	205800	360642090	8930	8930	8930	8930	0
14	20250307	205700	360642090	8930	8930	8930	8930	0
15	20250307	205600	360642090	8930	8930	8930	8930	0
16	20250307	205500	360642090	8930	8930	8930	8930	0
17	20250307	205400	360642090	8930	8930	8930	8930	0
18	20250307	205300	360642090	8930	8930	8930	8930	0
19	20250307	205200	360642090	8930	8930	8930	8930	0
20	20250307	205100	360642090	8930	8930	8930	8930	0
21	20250307	205000	360642090	8930	8930	8930	8930	0
22	20250307	204900	360642090	8930	8930	8930	8930	0
23	20250307	204800	360642090	8930	8930	8930	8930	0
24	20250307	204700	360642090	8930	8930	8930	8930	0
25	20250307	204600	360642090	8930	8930	8930	8930	0
26	20250307	204500	360642090	8930	8930	8930	8930	0
27	20250307	204400	360642090	8930	8930	8930	8930	0
28	20250307	204300	360642090	8930	8930	8930	8930	0
29	20250307	204200	360642090	8930	8930	8930	8930	0
30	20250307	204100	360642090	8930	8930	8930	8930	0
31	20250307	204000	360642090	8930	8930	8930	8930	0
32	20250307	203900	360642090	8930	8930	8930	8930	1006
33	20250307	203800	360642090	8930	8930	8930	8930	0
34	20250307	203700	360642090	8930	8930	8930	8930	0
35	20250307	203600	360642090	8930	8930	8930	8930	0
36	20250307	203500	360642090	8930	8930	8930	8930	0
37	20250307	203400	360642090	8930	8930	8930	8930	0
38	20250307	203300	360642090	8930	8930	8930	8930	0
39	20250307	203200	360642090	8930	8930	8930	8930	0
40	20250307	203100	360642090	8930	8930	8930	8930	0
41	20250307	203000	360642090	8930	8930	8930	8930	0
42	20250307	202900	360642090	8930	8930	8930	8930	0
43	20250307	202800	360642090	8930	8930	8930	8930	0
44	20250307	202700	360642090	8930	8930	8930	8930	0
45	20250307	202600	360642090	8930	8930	8930	8930	0
46	20250307	202500	360642090	8930	8930	8930	8930	0
47	20250307	202400	360642090	8930	8930	8930	8930	0
48	20250307	202300	360642090	8930	8930	8930	8930	0
49	20250307	202200	360642090	8930	8930	8930	8930	0
50	20250307	202100	360642090	8930	8930	8930	8930	0
51	20250307	202000	360642090	8930	8930	8930	8930	0
52	20250307	201900	360642090	8930	8930	8930	8930	0
53	20250307	201800	360642090	8930	8930	8930	8930	0
54	20250307	201700	360642090	8930	8930	8930	8930	0
55	20250307	201600	360642090	8930	8930	8930	8930	0
56	20250307	201500	360642090	8930	8930	8930	8930	0
57	20250307	201400	360642090	8930	8930	8930	8930	0
58	20250307	201300	360642090	8930	8930	8930	8930	0
59	20250307	201200	360642090	8930	8930	8930	8930	0
60	20250307	201100	360642090	8930	8930	8930	8930	0
61	20250307	201000	360642090	8930	8930	8930	8930	0
62	20250307	200900	360642090	8930	8930	8930	8930	1006
63	20250307	200800	360642090	8930	8930	8930	8930	0
64	20250307	200700	360642090	8930	8930	8930	8930	0
65	20250307	200600	360642090	8930	8930	8930	8930	0
66	20250307	200500	360642090	8930	8930	8930	8930	0
67	20250307	200400	360642090	8930	8930	8930	8930	0
68	20250307	200300	360642090	8930	8930	8930	8930	0
69	20250307	200200	360642090	8930	8930	8930	8930	0
70	20250307	200100	360642090	8930	8930	8930	8930	0
71	20250307	200000	360642090	8930	8930	8930	8930	0
72	20250307	195900	360642090	8930	8930	8930	8930	0
73	20250307	195800	360642090	8930	8930	8930	8930	0
74	20250307	195700	360642090	8930	8930	8930	8930	0
75	20250307	195600	360642090	8930	8930	8930	8930	0
76	20250307	195500	360642090	8930	8930	8930	8930	0
77	20250307	195400	360642090	8930	8930	8930	8930	0
78	20250307	195300	360642090	8930	8930	8930	8930	0
79	20250307	195200	360642090	8930	8930	8930	8930	0
80	20250307	195100	360642090	8930	8930	8930	8930	0
81	20250307	195000	360642090	8930	8930	8930	8930	0
82	20250307	194900	360642090	8930	8930	8930	8930	0
83	20250307	194800	360642090	8930	8930	8930	8930	0
84	20250307	194700	360642090	8930	8930	8930	8930	0
85	20250307	194600	360642090	8930	8930	8930	8930	0
86	20250307	194500	360642090	8930	8930	8930	8930	0
87	20250307	194400	360642090	8930	8930	8930	8930	0
88	20250307	194300	360642090	8930	8930	8930	8930	0
89	20250307	194200	360642090	8930	8930	8930	8930	0
90	20250307	194100	360642090	8930	8930	8930	8930	0
91	20250307	194000	360642090	8930	8930	8930	8930	0
92	20250307	193900	360642090	8930	8930	8930	8930	1006
93	20250307	193800	360642090	8930	8930	8930	8930	0
94	20250307	193700	360642090	8930	8930	8930	8930	0
95	20250307	193600	360642090	8930	8930	8930	8930	0
96	20250307	193500	360642090	8930	8930	8930	8930	0
97	20250307	193400	360642090	8930	8930	8930	8930	0
98	20250307	193300	360642090	8930	8930	8930	8930	0
99	20250307	193200	360642090	8930	8930	8930	8930	0
100	20250307	193100	360642090	8930	8930	8930	8930	0
101	20250307	193000	360642090	8930	8930	8930	8930	0
102	20250307	192900	360642090	8930	8930	8930	8930	0
103	20250307	192800	360642090	8930	8930	8930	8930	0
104	20250307	192700	360642090	8930	8930	8930	8930	0
105	20250307	192600	360642090	8930	8930	8930	8930	0
106	20250307	192500	360642090	8930	8930	8930	8930	0
107	20250307	192400	360642090	8930	8930	8930	8930	0
108	20250307	192300	360642090	8930	8930	8930	8930	0
109	20250307	192200	360642090	8930	8930	8930	8930	0
110	20250307	192100	360642090	8930	8930	8930	8930	0
111	20250307	192000	360642090	8930	8930	8930	8930	0
112	20250307	191900	360642090	8930	8930	8930	8930	0
113	20250307	191800	360642090	8930	8930	8930	8930	0
114	20250307	191700	360642090	8930	8930	8930	8930	0
115	20250307	191600	360642090	8930	8930	8930	8930	0
116	20250307	191500	360642090	8930	8930	8930	8930	0
117	20250307	191400	360642090	8930	8930	8930	8930	0
118	20250307	191300	360642090	8930	8930	8930	8930	0
119	20250307	191200	360642090	8930	8930	8930	8930	0
120	20250307	191100	360642090	8930	8930	8930	8930	0
121	20250307	191000	360642090	8930	8930	8930	8930	0
122	20250307	190900	360642090	8930	8930	8930	8930	1006
123	20250307	190800	360642090	8930	8930	8930	8930	0
124	20250307	190700	360642090	8930	8930	8930	8930	0
125	20250307	190600	360642090	8930	8930	8930	8930	0
126	20250307	190500	360642090	8930	8930	8930	8930	0
127	20250307	190400	360642090	8930	8930	8930	8930	0
128	20250307	190300	360642090	8930	8930	8930	8930	0
129	20250307	190200	360642090	8930	8930	8930	8930	0
130	20250307	190100	360642090	8930	8930	8930	8930	0
131	20250307	190000	360642090	8930	8930	8930	8930	0
132	20250307	185900	360642090	8930	8930	8930	8930	0
133	20250307	185800	360642090	8930	8930	8930	8930	0
134	20250307	185700	360642090	8930	8930	8930	8930	0
135	20250307	185600	360642090	8930	8930	8930	8930	0
136	20250307	185500	360642090	8930	8930	8930	8930	0
137	20250307	185400	360642090	8930	8930	8930	8930	0
138	20250307	185300	360642090	8930	8930	8930	8930	0
139	20250307	185200	360642090	8930	8930	8930	8930	0
140	20250307	185100	360642090	8930	8930	8930	8930	0
141	20250307	185000	360642090	8930	8930	8930	8930	0
142	20250307	184900	360642090	8930	8930	8930	8930	0
143	20250307	184800	360642090	8930	8930	8930	8930	0
144	20250307	184700	360642090	8930	8930	8930	8930	0
145	20250307	184600	360642090	8930	8930	8930	8930	0
146	20250307	184500	360642090	8930	8930	8930	8930	0
147	20250307	184400	360642090	8930	8930	8930	8930	0
148	20250307	184300	360642090	8930	8930	8930	8930	0
149	20250307	184200	360642090	8930	8930	8930	8930	0
150	20250307	184100	360642090	8930	8930	8930	8930	0
151	20250307	184000	360642090	8930	8930	8930	8930	0
152	20250307	183900	360642090	8930	8930	8930	8930	1006
153	20250307	183800	360642090	8930	8930	8930	8930	0
154	20250307	183700	360642090	8930	8930	8930	8930	0
155	20250307	183600	360642090	8930	8930	8930	8930	0
156	20250307	183500	360642090	8930	8930	8930	8930	0
157	20250307	183400	360642090	8930	8930	8930	8930	0
158	20250307	183300	360642090	8930	8930	8930	8930	0
159	20250307	183200	360642090	8930	8930	8930	8930	0
160	20250307	183100	360642090	8930	8930	8930	8930	0
161	20250307	183000	360642090	8930	8930	8930	8930	0
162	20250307	182900	360642090	8930	8930	8930	8930	0
163	20250307	182800	360642090	8930	8930	8930	8930	0
164	20250307	182700	360642090	8930	8930	8930	8930	0
165	20250307	182600	360642090	8930	8930	8930	8930	0
166	20250307	182500	360642090	8930	8930	8930	8930	0
167	20250307	182400	360642090	8930	8930	8930	8930	0
168	20250307	182300	360642090	8930	8930	8930	8930	0
169	20250307	182200	360642090	8930	8930	8930	8930	0
170	20250307	182100	360642090	8930	8930	8930	8930	0
171	20250307	182000	360642090	8930	8930	8930	8930	0
172	20250307	181900	360642090	8930	8930	8930	8930	0
173	20250307	181800	360642090	8930	8930	8930	8930	0
174	20250307	181700	360642090	8930	8930	8930	8930	0
175	20250307	181600	360642090	8930	8930	8930	8930	0
176	20250307	181500	360642090	8930	8930	8930	8930	0
177	20250307	181400	360642090	8930	8930	8930	8930	0
178	20250307	181300	360642090	8930	8930	8930	8930	0
179	20250307	181200	360642090	8930	8930	8930	8930	0
180	20250307	181100	360642090	8930	8930	8930	8930	0
181	20250307	181000	360642090	8930	8930	8930	8930	0
182	20250307	180900	360642090	8930	8930	8930	8930	1006
183	20250307	180800	360642090	8930	8930	8930	8930	0
184	20250307	180700	360642090	8930	8930	8930	8930	0
185	20250307	180600	360642090	8930	8930	8930	8930	0
186	20250307	180500	360642090	8930	8930	8930	8930	0
187	20250307	180400	360642090	8930	8930	8930	8930	0
188	20250307	180300	360642090	8930	8930	8930	8930	0
189	20250307	180200	360642090	8930	8930	8930	8930	0
190	20250307	180100	360642090	8930	8930	8930	8930	0
191	20250307	180000	360642090	8930	8930	8930	8930	0
192	20250307	175900	360642090	8930	8930	8930	8930	0
193	20250307	175800	360642090	8930	8930	8930	8930	0
194	20250307	175700	360642090	8930	8930	8930	8930	0
195	20250307	175600	360642090	8930	8930	8930	8930	0
196	20250307	175500	360642090	8930	8930	8930	8930	0
197	20250307	175400	360642090	8930	8930	8930	8930	0
198	20250307	175300	360642090	8930	8930	8930	8930	0
199	20250307	175200	360642090	8930	8930	8930	8930	0
200	20250307	175100	360642090	8930	8930	8930	8930	0
201	20250307	175000	360642090	8930	8930	8930	8930	0
202	20250307	174900	360642090	8930	8930	8930	8930	0
203	20250307	174800	360642090	8930	8930	8930	8930	0
204	20250307	174700	360642090	8930	8930	8930	8930	0
205	20250307	174600	360642090	8930	8930	8930	8930	0
206	20250307	174500	360642090	8930	8930	8930	8930	0
207	20250307	174400	360642090	8930	8930	8930	8930	0
208	20250307	174300	360642090	8930	8930	8930	8930	0
209	20250307	174200	360642090	8930	8930	8930	8930	0
210	20250307	174100	360642090	8930	8930	8930	8930	0
211	20250307	174000	360642090	8930	8930	8930	8930	0
212	20250307	173900	360642090	8930	8930	8930	8930	1006
213	20250307	173800	360642090	8930	8930	8930	8930	0
214	20250307	173700	360642090	8930	8930	8930	8930	0
215	20250307	173600	360642090	8930	8930	8930	8930	0
216	20250307	173500	360642090	8930	8930	8930	8930	0
217	20250307	173400	360642090	8930	8930	8930	8930	0
218	20250307	173300	360642090	8930	8930	8930	8930	0
219	20250307	173200	360642090	8930	8930	8930	8930	0
220	20250307	173100	360642090	8930	8930	8930	8930	0
221	20250307	173000	360642090	8930	8930	8930	8930	0
222	20250307	172900	360642090	8930	8930	8930	8930	0
223	20250307	172800	360642090	8930	8930	8930	8930	0
224	20250307	172700	360642090	8930	8930	8930	8930	0
225	20250307	172600	360642090	8930	8930	8930	8930	0
226	20250307	172500	360642090	8930	8930	8930	8930	0
227	20250307	172400	360642090	8930	8930	8930	8930	0
228	20250307	172300	360642090	8930	8930	8930	8930	0
229	20250307	172200	360642090	8930	8930	8930	8930	0
230	20250307	172100	360642090	8930	8930	8930	8930	0
231	20250307	172000	360642090	8930	8930	8930	8930	0
232	20250307	171900	360642090	8930	8930	8930	8930	0
233	20250307	171800	360642090	8930	8930	8930	8930	0
234	20250307	171700	360642090	8930	8930	8930	8930	0
235	20250307	171600	360642090	8930	8930	8930	8930	0
236	20250307	171500	360642090	8930	8930	8930	8930	0
237	20250307	171400	360642090	8930	8930	8930	8930	0
238	20250307	171300	360642090	8930	8930	8930	8930	0
239	20250307	171200	360642090	8930	8930	8930	8930	0
240	20250307	171100	360642090	8930	8930	8930	8930	0
241	20250307	171000	360642090	8930	8930	8930	8930	0
242	20250307	170900	360642090	8930	8930	8930	8930	1006
243	20250307	170800	360642090	8930	8930	8930	8930	0
244	20250307	170700	360642090	8930	8930	8930	8930	0
245	20250307	170600	360642090	8930	8930	8930	8930	0
246	20250307	170500	360642090	8930	8930	8930	8930	0
247	20250307	170400	360642090	8930	8930	8930	8930	0
248	20250307	170300	360642090	8930	8930	8930	8930	0
249	20250307	170200	360642090	8930	8930	8930	8930	0
250	20250307	170100	360642090	8930	8930	8930	8930	0
251	20250307	170000	360642090	8930	8930	8930	8930	0
252	20250307	165900	360642090	8930	8930	8930	8930	0
253	20250307	165800	360642090	8930	8930	8930	8930	0
254	20250307	165700	360642090	8930	8930	8930	8930	0
255	20250307	165600	360642090	8930	8930	8930	8930	0
256	20250307	165500	360642090	8930	8930	8930	8930	0
257	20250307	165400	360642090	8930	8930	8930	8930	0
258	20250307	165300	360642090	8930	8930	8930	8930	0
259	20250307	165200	360642090	8930	8930	8930	8930	0
260	20250307	165100	360642090	8930	8930	8930	8930	0
261	20250307	165000	360642090	8930	8930	8930	8930	0
262	20250307	164900	360642090	8930	8930	8930	8930	0
263	20250307	164800	360642090	8930	8930	8930	8930	0
264	20250307	164700	360642090	8930	8930	8930	8930	0
265	20250307	164600	360642090	8930	8930	8930	8930	0
266	20250307	164500	360642090	8930	8930	8930	8930	0
267	20250307	164400	360642090	8930	8930	8930	8930	0
268	20250307	164300	360642090	8930	8930	8930	8930	0
269	20250307	164200	360642090	8930	8930	8930	8930	0
270	20250307	164100	360642090	8930	8930	8930	8930	0
271	20250307	164000	360642090	8930	8930	8930	8930	0
272	20250307	163900	360642090	8930	8930	8930	8930	1006
273	20250307	163800	360642090	8930	8930	8930	8930	0
274	20250307	163700	360642090	8930	8930	8930	8930	0
275	20250307	163600	360642090	8930	8930	8930	8930	0
276	20250307	163500	360642090	8930	8930	8930	8930	0
277	20250307	163400	360642090	8930	8930	8930	8930	0
278	20250307	163300	360642090	8930	8930	8930	8930	0
279	20250307	163200	360642090	8930	8930	8930	8930	0
280	20250307	163100	360642090	8930	8930	8930	8930	0
281	20250307	163000	360642090	8930	8930	8930	8930	0
282	20250307	162900	360642090	8930	8930	8930	8930	0
283	20250307	162800	360642090	8930	8930	8930	8930	0
284	20250307	162700	360642090	8930	8930	8930	8930	0
285	20250307	162600	360642090	8930	8930	8930	8930	0
286	20250307	162500	360642090	8930	8930	8930	8930	0
287	20250307	162400	360642090	8930	8930	8930	8930	0
288	20250307	162300	360642090	8930	8930	8930	8930	0
289	20250307	162200	360642090	8930	8930	8930	8930	0
290	20250307	162100	360642090	8930	8930	8930	8930	0
291	20250307	162000	360642090	8930	8930	8930	8930	0
292	20250307	161900	360642090	8930	8930	8930	8930	0
293	20250307	161800	360642090	8930	8930	8930	8930	0
294	20250307	161700	360642090	8930	8930	8930	8930	0
295	20250307	161600	360642090	8930	8930	8930	8930	0
296	20250307	161500	360642090	8930	8930	8930	8930	0
297	20250307	161400	360642090	8930	8930	8930	8930	0
298	20250307	161300	360642090	8930	8930	8930	8930	0
299	20250307	161200	360642090	8930	8930	8930	8930	0
300	20250307	161100	360642090	8930	8930	8930	8930	0
301	20250307	161000	360642090	8930	8930	8930	8930	0
302	20250307	160900	360642090	8930	8930	8930	8930	1006
303	20250307	160800	360642090	8930	8930	8930	8930	0
304	20250307	160700	360642090	8930	8930	8930	8930	0
305	20250307	160600	360642090	8930	8930	8930	8930	0
306	20250307	160500	360642090	8930	8930	8930	8930	0
307	20250307	160400	360642090	8930	8930	8930	8930	0
308	20250307	160300	360642090	8930	8930	8930	8930	0
309	20250307	160200	360642090	8930	8930	8930	8930	0
310	20250307	160100	360642090	8930	8930	8930	8930	0
311	20250307	160000	360642090	8930	8930	8930	8930	0
312	20250307	155900	360642090	8930	8930	8930	8930	0
313	20250307	155800	360642090	8930	8930	8930	8930	0
314	20250307	155700	360642090	8930	8930	8930	8930	0
315	20250307	155600	360642090	8930	8930	8930	8930	0
316	20250307	155500	360642090	8930	8930	8930	8930	0
317	20250307	155400	360642090	8930	8930	8930	8930	0
318	20250307	155300	360642090	8930	8930	8930	8930	0
319	20250307	155200	360642090	8930	8930	8930	8930	0
320	20250307	155100	360642090	8930	8930	8930	8930	0
321	20250307	155000	360642090	8930	8930	8930	8930	0
322	20250307	154900	360642090	8930	8930	8930	8930	0
323	20250307	154800	360642090	8930	8930	8930	8930	0
324	20250307	154700	360642090	8930	8930	8930	8930	0
325	20250307	154600	360642090	8930	8930	8930	8930	0
326	20250307	154500	360642090	8930	8930	8930	8930	0
327	20250307	154400	360642090	8930	8930	8930	8930	0
328	20250307	154300	360642090	8930	8930	8930	8930	0
329	20250307	154200	360642090	8930	8930	8930	8930	0
330	20250307	154100	360642090	8930	8930	8930	8930	0
331	20250307	154000	360642090	8930	8930	8930	8930	0
332	20250307	153900	360642090	8930	8930	8930	8930	1006
333	20250307	153800	360642090	8930	8930	8930	8930	0
334	20250307	153700	360642090	8930	8930	8930	8930	0
335	20250307	153600	360642090	8930	8930	8930	8930	0
336	20250307	153500	360642090	8930	8930	8930	8930	0
337	20250307	153400	360642090	8930	8930	8930	8930	0
338	20250307	153300	360642090	8930	8930	8930	8930	0
339	20250307	153200	360642090	8930	8930	8930	8930	0
340	20250307	153100	360642090	8930	8930	8930	8930	0
341	20250307	153000	360642090	8930	8930	8930	8930	1006
342	20250307	152900	351658510	8940	8940	8940	8940	0
343	20250307	152800	351658510	8940	8940	8940	8940	0
344	20250307	152700	351658510	8940	8940	8940	8940	0
345	20250307	152600	351658510	8940	8940	8940	8940	0
346	20250307	152500	351658510	8940	8940	8940	8940	0
347	20250307	152400	351658510	8940	8940	8940	8940	0
348	20250307	152300	351658510	8940	8940	8940	8940	0
349	20250307	152200	351658510	8940	8940	8940	8940	0
350	20250307	152100	351658510	8940	8940	8940	8940	0
351	20250307	152000	351658510	8940	8940	8940	8940	0
352	20250307	151900	351658510	8940	8940	8940	8940	100
353	20250307	151800	350764510	8940	8940	8940	8940	20
354	20250307	151700	350585710	8930	8930	8930	8930	317
355	20250307	151600	347754900	8930	8930	8930	8930	40
356	20250307	151500	347397700	8930	8930	8930	8930	3
357	20250307	151400	347370910	8930	8930	8930	8930	10
358	20250307	151300	347281610	8930	8940	8940	8930	166
359	20250307	151200	345799140	8940	8940	8940	8940	0
360	20250307	151100	345799140	8940	8940	8940	8940	100
361	20250307	151000	344905140	8940	8940	8960	8940	3
362	20250307	150900	344878300	8940	8940	8940	8940	0
363	20250307	150800	344878300	8940	8940	8940	8940	101
364	20250307	150700	343975360	8940	8940	8940	8940	0
365	20250307	150600	343975360	8940	8940	8940	8940	0
366	20250307	150500	343975360	8940	8940	8940	8940	0
367	20250307	150400	343975360	8940	8940	8940	8940	11
368	20250307	150300	343877020	8940	8940	8940	8940	58
369	20250307	150200	343358500	8930	8930	8930	8930	0
370	20250307	150100	343358500	8930	8940	8940	8930	53
371	20250307	150000	342885110	8940	8940	8940	8940	20
372	20250307	145900	342706310	8940	8940	8940	8940	13
373	20250307	145800	342590090	8920	8920	8920	8920	0
374	20250307	145700	342590090	8920	8920	8920	8920	205
375	20250307	145600	340761490	8910	8920	8920	8910	350
376	20250307	145500	337640480	8910	8910	8910	8910	87
377	20250307	145400	336865310	8920	8920	8920	8920	0
378	20250307	145300	336865310	8920	8920	8920	8920	0
379	20250307	145200	336865310	8920	8920	8920	8920	1
380	20250307	145100	336856390	8910	8910	8910	8910	176
381	20250307	145000	335288230	8920	8920	8920	8920	104
382	20250307	144900	334360550	8920	8920	8920	8920	37
383	20250307	144800	334030510	8950	8950	8950	8950	1
384	20250307	144700	334021560	8920	8920	8920	8920	50
385	20250307	144600	333575560	8920	8920	8920	8920	184
386	20250307	144500	331934280	8920	8920	8920	8920	1253
387	20250307	144400	320757520	8920	8920	8920	8920	0
388	20250307	144300	320757520	8920	8920	8920	8920	0
389	20250307	144200	320757520	8920	8920	8920	8920	14
390	20250307	144100	320632640	8930	8930	8930	8930	153
391	20250307	144000	319266350	8930	8930	8930	8930	0
392	20250307	143900	319266350	8930	8930	8930	8930	1113
393	20250307	143800	309327260	8930	8930	8930	8930	287
394	20250307	143700	306764350	8930	8930	8930	8930	0
395	20250307	143600	306764350	8930	8930	8930	8930	164
396	20250307	143500	305299830	8930	8910	8930	8910	3
397	20250307	143400	305273060	8920	8920	8920	8920	130
398	20250307	143300	304113460	8920	8920	8920	8910	87
399	20250307	143200	303337570	8920	8930	8930	8920	2
400	20250307	143100	303319720	8930	8920	8930	8910	232
401	20250307	143000	301250400	8930	8945	8945	8930	243
402	20250307	142900	299080300	8940	8940	8940	8940	2
403	20250307	142800	299062420	8940	8940	8940	8940	11
404	20250307	142700	298964080	8940	8940	8940	8940	32
405	20250307	142600	298678000	8950	8950	8950	8950	0
406	20250307	142500	298678000	8950	8950	8950	8950	0
407	20250307	142400	298678000	8950	8950	8950	8950	55
408	20250307	142300	298185750	8960	8960	8960	8960	47
409	20250307	142200	297764630	8970	8970	8970	8970	10
410	20250307	142100	297674930	8980	8980	8980	8980	7
411	20250307	142000	297612070	8980	8980	8980	8980	6
412	20250307	141900	297558190	8980	8980	8980	8980	24
413	20250307	141800	297342670	8980	8980	8980	8980	2
414	20250307	141700	297324710	8960	8960	8960	8960	0
415	20250307	141600	297324710	8960	8960	8990	8900	3415
416	20250307	141500	266867240	8960	8960	8980	8960	529
417	20250307	141400	262127380	8950	8950	8950	8950	0
418	20250307	141300	262127380	8950	8950	8950	8950	0
419	20250307	141200	262127380	8950	8970	8970	8950	161
420	20250307	141100	260685710	8960	8960	8960	8960	0
421	20250307	141000	260685710	8960	8960	8960	8960	0
422	20250307	140900	260685710	8960	8960	8960	8960	107
423	20250307	140800	259726990	8950	8950	8950	8950	0
424	20250307	140700	259726990	8950	8960	8960	8950	3084
425	20250307	140600	232119580	8960	8980	8980	8960	665
426	20250307	140500	226154180	8970	8990	8990	8970	459
427	20250307	140400	222036750	8990	9000	9000	8980	3427
428	20250307	140300	191205000	9020	9020	9020	9020	0
429	20250307	140200	191205000	9020	9010	9020	9010	276
430	20250307	140100	188717940	9010	9010	9010	9010	555
431	20250307	140000	183717390	9010	9010	9010	9010	1
432	20250307	135900	183708380	9010	9010	9010	9010	1
433	20250307	135800	183699370	9020	9020	9020	9020	89
434	20250307	135700	182896590	9010	9020	9020	9010	371
435	20250307	135600	179551900	9020	9030	9030	9020	1299
436	20250307	135500	167834860	9030	9030	9030	9030	0
437	20250307	135400	167834860	9030	9030	9030	9030	0
438	20250307	135300	167834860	9030	9030	9030	9030	1
439	20250307	135200	167825830	9030	9030	9030	9030	0
440	20250307	135100	167825830	9030	9030	9030	9030	3
441	20250307	135000	167798740	9030	9030	9030	9030	0
442	20250307	134900	167798740	9030	9030	9030	9030	3
443	20250307	134800	167771650	9030	9030	9030	9030	46
444	20250307	134700	167356270	9030	9030	9030	9030	100
445	20250307	134600	166453270	9030	9030	9030	9030	0
446	20250307	134500	166453270	9030	9030	9030	9030	0
447	20250307	134400	166453270	9030	9030	9030	9030	100
448	20250307	134300	165550270	9030	9030	9030	9030	0
449	20250307	134200	165550270	9030	9030	9030	9030	0
450	20250307	134100	165550270	9030	9030	9030	9030	15
451	20250307	134000	165414820	9040	9040	9040	9040	0
452	20250307	133900	165414820	9040	9040	9040	9040	0
453	20250307	133800	165414820	9040	9040	9040	9040	0
454	20250307	133700	165414820	9040	9040	9040	9040	0
455	20250307	133600	165414820	9040	9040	9040	9040	4
456	20250307	133500	165378660	9030	9030	9030	9030	0
457	20250307	133400	165378660	9030	9030	9030	9030	32
458	20250307	133300	165089700	9030	9030	9030	9030	0
459	20250307	133200	165089700	9030	9030	9030	9030	0
460	20250307	133100	165089700	9030	9030	9030	9030	0
461	20250307	133000	165089700	9030	9030	9030	9030	0
462	20250307	132900	165089700	9030	9030	9030	9030	100
463	20250307	132800	164186700	9040	9040	9040	9040	0
464	20250307	132700	164186700	9040	9040	9040	9040	0
465	20250307	132600	164186700	9040	9040	9040	9040	0
466	20250307	132500	164186700	9040	9040	9040	9040	1
467	20250307	132400	164177660	9040	9040	9040	9040	0
468	20250307	132300	164177660	9040	9045	9045	9040	28
469	20250307	132200	163924535	9050	9050	9050	9050	0
470	20250307	132100	163924535	9050	9050	9050	9050	0
471	20250307	132000	163924535	9050	9050	9050	9050	0
472	20250307	131900	163924535	9050	9050	9050	9050	0
473	20250307	131800	163924535	9050	9050	9050	9050	0
474	20250307	131700	163924535	9050	9050	9050	9050	3
475	20250307	131600	163897385	9050	9040	9050	9040	120
476	20250307	131500	162812385	9040	9040	9040	9040	0
477	20250307	131400	162812385	9040	9040	9040	9040	0
478	20250307	131300	162812385	9040	9040	9040	9040	0
479	20250307	131200	162812385	9040	9040	9040	9040	0
480	20250307	131100	162812385	9040	9040	9040	9040	8
481	20250307	131000	162740065	9040	9040	9040	9040	23
482	20250307	130900	162532145	9030	9030	9030	9030	0
483	20250307	130800	162532145	9030	9030	9030	9030	0
484	20250307	130700	162532145	9030	9045	9045	9030	74
485	20250307	130600	161863890	9050	9050	9050	9050	0
486	20250307	130500	161863890	9050	9050	9050	9050	0
487	20250307	130400	161863890	9050	9050	9050	9050	0
488	20250307	130300	161863890	9050	9050	9050	9050	0
489	20250307	130200	161863890	9050	9050	9050	9050	3
490	20250307	130100	161836740	9050	9050	9050	9050	0
491	20250307	130000	161836740	9050	9050	9050	9050	11
492	20250307	125900	161737190	9050	9050	9050	9050	0
493	20250307	125800	161737190	9050	9050	9050	9050	0
494	20250307	125700	161737190	9050	9050	9050	9050	0
495	20250307	125600	161737190	9050	9050	9050	9050	1
496	20250307	125500	161728140	9050	9050	9050	9050	0
497	20250307	125400	161728140	9050	9050	9050	9050	1
498	20250307	125300	161719090	9040	9040	9040	9040	1
499	20250307	125200	161710050	9040	9040	9040	9040	0
500	20250307	125100	161710050	9040	9040	9040	9040	0
501	20250307	125000	161710050	9040	9040	9040	9040	50
502	20250307	124900	161258050	9050	9050	9050	9050	2
503	20250307	124800	161239950	9030	9030	9030	9030	0
504	20250307	124700	161239950	9030	9030	9030	9030	0
505	20250307	124600	161239950	9030	9030	9030	9030	0
506	20250307	124500	161239950	9030	9030	9030	9030	16
507	20250307	124400	161095470	9030	9030	9030	9030	0
508	20250307	124300	161095470	9030	9030	9030	9030	0
509	20250307	124200	161095470	9030	9030	9030	9030	15
510	20250307	124100	160960020	9030	9030	9030	9030	0
511	20250307	124000	160960020	9030	9030	9030	9030	0
512	20250307	123900	160960020	9030	9030	9030	9030	0
513	20250307	123800	160960020	9030	9030	9030	9030	0
514	20250307	123700	160960020	9030	9050	9050	9030	52
515	20250307	123600	160490060	9050	9050	9050	9050	0
516	20250307	123500	160490060	9050	9050	9050	9050	0
517	20250307	123400	160490060	9050	9050	9050	9050	0
518	20250307	123300	160490060	9050	9050	9050	9050	1
519	20250307	123200	160481010	9030	9030	9030	9030	0
520	20250307	123100	160481010	9030	9030	9030	9030	1
521	20250307	123000	160471980	9050	9050	9050	9050	0
522	20250307	122900	160471980	9050	9050	9050	9050	1
523	20250307	122800	160462930	9010	9010	9010	9010	0
524	20250307	122700	160462930	9010	9010	9010	9010	15
525	20250307	122600	160327780	9010	9010	9010	9010	0
526	20250307	122500	160327780	9010	9010	9010	9010	0
527	20250307	122400	160327780	9010	9010	9010	9010	0
528	20250307	122300	160327780	9010	9010	9010	9010	0
529	20250307	122200	160327780	9010	9010	9010	9010	0
530	20250307	122100	160327780	9010	9010	9010	9010	0
531	20250307	122000	160327780	9010	9010	9010	9010	0
532	20250307	121900	160327780	9010	9010	9010	9010	0
533	20250307	121800	160327780	9010	9010	9010	9010	0
534	20250307	121700	160327780	9010	9010	9010	9010	0
535	20250307	121600	160327780	9010	9010	9010	9010	0
536	20250307	121500	160327780	9010	9010	9010	9010	0
537	20250307	121400	160327780	9010	9010	9010	9010	0
538	20250307	121300	160327780	9010	9010	9010	9010	19
539	20250307	121200	160156590	9010	9010	9010	9010	0
540	20250307	121100	160156590	9010	9010	9010	9010	21
541	20250307	121000	159967380	9010	9010	9010	9010	0
542	20250307	120900	159967380	9010	9010	9010	9010	0
543	20250307	120800	159967380	9010	9010	9010	9010	99
544	20250307	120700	159075390	9010	9010	9010	9010	101
545	20250307	120600	158165380	9010	9010	9010	9010	0
546	20250307	120500	158165380	9010	9010	9010	9010	104
547	20250307	120400	157228340	9010	9020	9020	9010	502
548	20250307	120300	152702850	9020	9020	9020	9020	19
549	20250307	120200	152531470	9030	9030	9030	9030	0
550	20250307	120100	152531470	9030	9030	9030	9030	2
551	20250307	120000	152513410	9030	9030	9030	9030	0
552	20250307	115900	152513410	9030	9030	9030	9030	0
553	20250307	115800	152513410	9030	9030	9030	9030	0
554	20250307	115700	152513410	9030	9030	9030	9030	0
555	20250307	115600	152513410	9030	9030	9030	9030	0
556	20250307	115500	152513410	9030	9030	9030	9030	0
557	20250307	115400	152513410	9030	9030	9030	9030	0
558	20250307	115300	152513410	9030	9030	9030	9030	0
559	20250307	115200	152513410	9030	9030	9030	9030	0
560	20250307	115100	152513410	9030	9030	9030	9030	149
561	20250307	115000	151167940	9040	9070	9070	9030	272
562	20250307	114900	148711230	9080	9080	9080	9080	0
563	20250307	114800	148711230	9080	9080	9080	9080	0
564	20250307	114700	148711230	9080	9080	9080	9080	0
565	20250307	114600	148711230	9080	9080	9080	9080	5
566	20250307	114500	148665830	9040	9040	9040	9040	0
567	20250307	114400	148665830	9040	9040	9040	9040	0
568	20250307	114300	148665830	9040	9040	9040	9040	0
569	20250307	114200	148665830	9040	9040	9040	9040	0
570	20250307	114100	148665830	9040	9040	9040	9040	0
571	20250307	114000	148665830	9040	9040	9040	9040	0
572	20250307	113900	148665830	9040	9040	9040	9040	0
573	20250307	113800	148665830	9040	9040	9040	9040	0
574	20250307	113700	148665830	9040	9040	9040	9040	0
575	20250307	113600	148665830	9040	9040	9040	9040	180
576	20250307	113500	147038630	9050	9050	9050	9050	0
577	20250307	113400	147038630	9050	9050	9050	9050	0
578	20250307	113300	147038630	9050	9050	9050	9050	0
579	20250307	113200	147038630	9050	9050	9050	9050	1
580	20250307	113100	147029580	9050	9060	9060	9050	75
581	20250307	113000	146350720	9070	9070	9070	9070	0
582	20250307	112900	146350720	9070	9070	9070	9070	0
583	20250307	112800	146350720	9070	9070	9070	9070	0
584	20250307	112700	146350720	9070	9070	9070	9070	0
585	20250307	112600	146350720	9070	9070	9070	9070	0
586	20250307	112500	146350720	9070	9070	9070	9070	10
587	20250307	112400	146260020	9060	9060	9060	9060	0
588	20250307	112300	146260020	9060	9060	9060	9060	0
589	20250307	112200	146260020	9060	9060	9060	9060	0
590	20250307	112100	146260020	9060	9060	9060	9060	0
591	20250307	112000	146260020	9060	9060	9060	9060	317
592	20250307	111900	143388000	9070	9060	9070	9060	419
593	20250307	111800	139589670	9050	9050	9050	9050	42
594	20250307	111700	139209570	9070	9070	9070	9070	0
595	20250307	111600	139209570	9070	9070	9070	9070	17
596	20250307	111500	139055380	9070	9060	9070	9060	734
597	20250307	111400	132402100	9070	9070	9070	9070	0
598	20250307	111300	132402100	9070	9070	9070	9070	0
599	20250307	111200	132402100	9070	9070	9070	9070	1
600	20250307	111100	132393030	9080	9080	9080	9080	0
601	20250307	111000	132393030	9080	9080	9080	9080	101
602	20250307	110900	131475950	9080	9080	9080	9080	2
603	20250307	110800	131457790	9090	9090	9090	9090	0
604	20250307	110700	131457790	9090	9090	9090	9090	1
605	20250307	110600	131448700	9090	9050	9090	9050	89
606	20250307	110500	130643210	9040	9040	9040	9040	0
607	20250307	110400	130643210	9040	9040	9040	9040	0
608	20250307	110300	130643210	9040	9040	9040	9040	0
609	20250307	110200	130643210	9040	9040	9040	9040	0
610	20250307	110100	130643210	9040	9060	9060	9040	42
611	20250307	110000	130263510	9060	9060	9060	9060	0
612	20250307	105900	130263510	9060	9060	9060	9060	0
613	20250307	105800	130263510	9060	9060	9060	9060	15
614	20250307	105700	130127610	9060	9060	9060	9060	0
615	20250307	105600	130127610	9060	9060	9060	9060	0
616	20250307	105500	130127610	9060	9060	9060	9060	0
617	20250307	105400	130127610	9060	9060	9060	9060	0
618	20250307	105300	130127610	9060	9060	9060	9060	4
619	20250307	105200	130091370	9060	9060	9060	9060	0
620	20250307	105100	130091370	9060	9060	9060	9060	50
621	20250307	105000	129638370	9060	9060	9060	9060	70
622	20250307	104900	129004170	9060	9060	9060	9060	0
623	20250307	104800	129004170	9060	9060	9060	9060	36
624	20250307	104700	128678010	9060	9060	9060	9060	0
625	20250307	104600	128678010	9060	9060	9060	9060	0
626	20250307	104500	128678010	9060	9060	9060	9060	0
627	20250307	104400	128678010	9060	9060	9060	9060	1
628	20250307	104300	128668950	9060	9060	9060	9060	5
629	20250307	104200	128623650	9060	9060	9060	9060	0
630	20250307	104100	128623650	9060	9060	9060	9060	0
631	20250307	104000	128623650	9060	9060	9060	9060	0
632	20250307	103900	128623650	9060	9060	9060	9060	1
633	20250307	103800	128614590	9000	9000	9000	9000	0
634	20250307	103700	128614590	9000	9020	9020	9000	219
635	20250307	103600	126642050	9060	9070	9070	9060	244
636	20250307	103500	124430860	9070	9070	9070	9070	0
637	20250307	103400	124430860	9070	9070	9070	9070	0
638	20250307	103300	124430860	9070	9070	9070	9070	0
639	20250307	103200	124430860	9070	9070	9070	9070	0
640	20250307	103100	124430860	9070	9070	9070	9070	0
641	20250307	103000	124430860	9070	9070	9070	9070	0
642	20250307	102900	124430860	9070	9070	9070	9070	0
643	20250307	102800	124430860	9070	9070	9070	9070	0
644	20250307	102700	124430860	9070	9070	9070	9070	88
645	20250307	102600	123632700	9100	9090	9100	9090	43
646	20250307	102500	123241410	9100	9100	9100	9090	141
647	20250307	102400	121958560	9100	9080	9100	9080	137
648	20250307	102300	120714560	9080	9080	9080	9080	91
649	20250307	102200	119888280	9060	9060	9060	9060	0
650	20250307	102100	119888280	9060	9060	9060	9060	0
651	20250307	102000	119888280	9060	9060	9060	9060	0
652	20250307	101900	119888280	9060	9060	9060	9060	0
653	20250307	101800	119888280	9060	9080	9080	9060	9
654	20250307	101700	119806720	9060	9060	9060	9060	105
655	20250307	101600	118855420	9060	9060	9060	9060	0
656	20250307	101500	118855420	9060	9000	9060	9000	29
657	20250307	101400	118594360	9000	9050	9050	9000	517
658	20250307	101300	113940510	9000	9000	9000	9000	0
659	20250307	101200	113940510	9000	9000	9000	9000	0
660	20250307	101100	113940510	9000	9000	9000	9000	500
661	20250307	101000	109440510	9050	9050	9050	9050	0
662	20250307	100900	109440510	9050	9050	9050	9050	1
663	20250307	100800	109431460	9050	9040	9050	9040	12
664	20250307	100700	109322960	9040	9040	9040	9040	0
665	20250307	100600	109322960	9040	9040	9040	9040	0
666	20250307	100500	109322960	9040	9030	9040	9030	629
667	20250307	100400	103642600	9030	9030	9030	9030	32
668	20250307	100300	103353640	9030	9040	9040	8980	4429
669	20250307	100200	63533220	9000	9000	9000	9000	0
670	20250307	100100	63533220	9000	9000	9000	9000	0
671	20250307	100000	63533220	9000	9000	9000	9000	0
672	20250307	095900	63533220	9000	9000	9000	9000	9
673	20250307	095800	63452220	9000	9000	9000	9000	0
674	20250307	095700	63452220	9000	9000	9000	9000	0
675	20250307	095600	63452220	9000	9000	9000	9000	0
676	20250307	095500	63452220	9000	9030	9030	9000	1158
677	20250307	095400	53013200	9030	9030	9030	9030	0
678	20250307	095300	53013200	9030	9030	9030	9030	0
679	20250307	095200	53013200	9030	9030	9030	9030	0
680	20250307	095100	53013200	9030	9030	9030	9030	0
681	20250307	095000	53013200	9030	9030	9030	9030	10
682	20250307	094900	52922900	9030	9020	9030	9020	245
683	20250307	094800	50712100	9030	9050	9050	9030	56
684	20250307	094700	50205320	9050	9050	9050	9050	0
685	20250307	094600	50205320	9050	9050	9050	9050	0
686	20250307	094500	50205320	9050	9040	9050	9020	59
687	20250307	094400	49672860	9020	9020	9020	9020	0
688	20250307	094300	49672860	9020	9020	9020	9020	0
689	20250307	094200	49672860	9020	9020	9020	9020	0
690	20250307	094100	49672860	9020	9020	9020	9020	2
691	20250307	094000	49654820	9020	9020	9020	9020	0
692	20250307	093900	49654820	9020	9020	9020	9020	997
693	20250307	093800	40661880	9020	9030	9030	9020	96
694	20250307	093700	39795860	9020	9020	9020	9020	0
695	20250307	093600	39795860	9020	9020	9020	9020	0
696	20250307	093500	39795860	9020	9020	9020	9020	0
697	20250307	093400	39795860	9020	9020	9020	9020	0
698	20250307	093300	39795860	9020	9020	9020	9020	0
699	20250307	093200	39795860	9020	9020	9020	9020	0
700	20250307	093100	39795860	9020	9030	9030	9020	374
701	20250307	093000	36420430	9030	9030	9030	9030	17
702	20250307	092900	36266920	9030	8980	9030	8980	2
703	20250307	092800	36248910	8980	8980	8980	8980	0
704	20250307	092700	36248910	8980	8980	8980	8980	0
705	20250307	092600	36248910	8980	9040	9040	8980	63
706	20250307	092500	35683050	8980	8980	8980	8980	0
707	20250307	092400	35683050	8980	8980	8980	8980	0
708	20250307	092300	35683050	8980	9000	9000	8980	300
709	20250307	092200	32987870	9030	9030	9030	9030	10
710	20250307	092100	32897570	9040	9040	9040	9040	0
711	20250307	092000	32897570	9040	9040	9040	9040	57
712	20250307	091900	32382290	9040	9040	9040	9040	13
713	20250307	091800	32264770	9040	8990	9040	8990	10
714	20250307	091700	32174620	9010	8980	9030	8980	334
715	20250307	091600	29163560	8980	8980	8980	8980	0
716	20250307	091500	29163560	8980	8980	8980	8980	0
717	20250307	091400	29163560	8980	8980	8980	8980	0
718	20250307	091300	29163560	8980	8980	8980	8980	2
719	20250307	091200	29145600	9030	9030	9030	9030	8
720	20250307	091100	29073360	9040	9040	9040	9040	1
721	20250307	091000	29064320	8980	8980	8980	8980	28
722	20250307	090900	28812880	8980	8980	8980	8980	0
723	20250307	090800	28812880	8980	8990	8990	8980	752
724	20250307	090700	22053830	8990	8990	8990	8990	1
725	20250307	090600	22044840	8990	8990	8990	8990	100
726	20250307	090500	21145840	8990	8990	8990	8990	22
727	20250307	090400	20948060	8960	8960	8960	8960	250
728	20250307	090300	18708060	8960	8990	8990	8960	338
729	20250307	090200	15669770	8990	8960	8990	8960	475
730	20250307	090100	11403360	8960	9000	9000	8960	350
731	20250307	090000	8260540	9040	9000	9050	8970	918