KissMeData/123700/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202500	81783525	2930	2930	2930	2930	1718
3	20250305	202400	81783525	2930	2930	2930	2930	0
4	20250305	202300	81783525	2930	2930	2930	2930	0
5	20250305	202200	81783525	2930	2930	2930	2930	0
6	20250305	202100	81783525	2930	2930	2930	2930	0
7	20250305	202000	81783525	2930	2930	2930	2930	0
8	20250305	201900	81783525	2930	2930	2930	2930	0
9	20250305	201800	81783525	2930	2930	2930	2930	0
10	20250305	201700	81783525	2930	2930	2930	2930	0
11	20250305	201600	81783525	2930	2930	2930	2930	0
12	20250305	201500	81783525	2930	2930	2930	2930	0
13	20250305	201400	81783525	2930	2930	2930	2930	0
14	20250305	201300	81783525	2930	2930	2930	2930	0
15	20250305	201200	81783525	2930	2930	2930	2930	0
16	20250305	201100	81783525	2930	2930	2930	2930	0
17	20250305	201000	81783525	2930	2930	2930	2930	0
18	20250305	200900	81783525	2930	2930	2930	2930	0
19	20250305	200800	81783525	2930	2930	2930	2930	0
20	20250305	200700	81783525	2930	2930	2930	2930	0
21	20250305	200600	81783525	2930	2930	2930	2930	0
22	20250305	200500	81783525	2930	2930	2930	2930	0
23	20250305	200400	81783525	2930	2930	2930	2930	0
24	20250305	200300	81783525	2930	2930	2930	2930	0
25	20250305	200200	81783525	2930	2930	2930	2930	0
26	20250305	200100	81783525	2930	2930	2930	2930	0
27	20250305	200000	81783525	2930	2930	2930	2930	0
28	20250305	195900	81783525	2930	2930	2930	2930	0
29	20250305	195800	81783525	2930	2930	2930	2930	0
30	20250305	195700	81783525	2930	2930	2930	2930	0
31	20250305	195600	81783525	2930	2930	2930	2930	0
32	20250305	195500	81783525	2930	2930	2930	2930	1718
33	20250305	195400	81783525	2930	2930	2930	2930	0
34	20250305	195300	81783525	2930	2930	2930	2930	0
35	20250305	195200	81783525	2930	2930	2930	2930	0
36	20250305	195100	81783525	2930	2930	2930	2930	0
37	20250305	195000	81783525	2930	2930	2930	2930	0
38	20250305	194900	81783525	2930	2930	2930	2930	0
39	20250305	194800	81783525	2930	2930	2930	2930	0
40	20250305	194700	81783525	2930	2930	2930	2930	0
41	20250305	194600	81783525	2930	2930	2930	2930	0
42	20250305	194500	81783525	2930	2930	2930	2930	0
43	20250305	194400	81783525	2930	2930	2930	2930	0
44	20250305	194300	81783525	2930	2930	2930	2930	0
45	20250305	194200	81783525	2930	2930	2930	2930	0
46	20250305	194100	81783525	2930	2930	2930	2930	0
47	20250305	194000	81783525	2930	2930	2930	2930	0
48	20250305	193900	81783525	2930	2930	2930	2930	0
49	20250305	193800	81783525	2930	2930	2930	2930	0
50	20250305	193700	81783525	2930	2930	2930	2930	0
51	20250305	193600	81783525	2930	2930	2930	2930	0
52	20250305	193500	81783525	2930	2930	2930	2930	0
53	20250305	193400	81783525	2930	2930	2930	2930	0
54	20250305	193300	81783525	2930	2930	2930	2930	0
55	20250305	193200	81783525	2930	2930	2930	2930	0
56	20250305	193100	81783525	2930	2930	2930	2930	0
57	20250305	193000	81783525	2930	2930	2930	2930	0
58	20250305	192900	81783525	2930	2930	2930	2930	0
59	20250305	192800	81783525	2930	2930	2930	2930	0
60	20250305	192700	81783525	2930	2930	2930	2930	0
61	20250305	192600	81783525	2930	2930	2930	2930	0
62	20250305	192500	81783525	2930	2930	2930	2930	1718
63	20250305	192400	81783525	2930	2930	2930	2930	0
64	20250305	192300	81783525	2930	2930	2930	2930	0
65	20250305	192200	81783525	2930	2930	2930	2930	0
66	20250305	192100	81783525	2930	2930	2930	2930	0
67	20250305	192000	81783525	2930	2930	2930	2930	0
68	20250305	191900	81783525	2930	2930	2930	2930	0
69	20250305	191800	81783525	2930	2930	2930	2930	0
70	20250305	191700	81783525	2930	2930	2930	2930	0
71	20250305	191600	81783525	2930	2930	2930	2930	0
72	20250305	191500	81783525	2930	2930	2930	2930	0
73	20250305	191400	81783525	2930	2930	2930	2930	0
74	20250305	191300	81783525	2930	2930	2930	2930	0
75	20250305	191200	81783525	2930	2930	2930	2930	0
76	20250305	191100	81783525	2930	2930	2930	2930	0
77	20250305	191000	81783525	2930	2930	2930	2930	0
78	20250305	190900	81783525	2930	2930	2930	2930	0
79	20250305	190800	81783525	2930	2930	2930	2930	0
80	20250305	190700	81783525	2930	2930	2930	2930	0
81	20250305	190600	81783525	2930	2930	2930	2930	0
82	20250305	190500	81783525	2930	2930	2930	2930	0
83	20250305	190400	81783525	2930	2930	2930	2930	0
84	20250305	190300	81783525	2930	2930	2930	2930	0
85	20250305	190200	81783525	2930	2930	2930	2930	0
86	20250305	190100	81783525	2930	2930	2930	2930	0
87	20250305	190000	81783525	2930	2930	2930	2930	0
88	20250305	185900	81783525	2930	2930	2930	2930	0
89	20250305	185800	81783525	2930	2930	2930	2930	0
90	20250305	185700	81783525	2930	2930	2930	2930	0
91	20250305	185600	81783525	2930	2930	2930	2930	0
92	20250305	185500	81783525	2930	2930	2930	2930	1718
93	20250305	185400	81783525	2930	2930	2930	2930	0
94	20250305	185300	81783525	2930	2930	2930	2930	0
95	20250305	185200	81783525	2930	2930	2930	2930	0
96	20250305	185100	81783525	2930	2930	2930	2930	0
97	20250305	185000	81783525	2930	2930	2930	2930	0
98	20250305	184900	81783525	2930	2930	2930	2930	0
99	20250305	184800	81783525	2930	2930	2930	2930	0
100	20250305	184700	81783525	2930	2930	2930	2930	0
101	20250305	184600	81783525	2930	2930	2930	2930	0
102	20250305	184500	81783525	2930	2930	2930	2930	0
103	20250305	184400	81783525	2930	2930	2930	2930	0
104	20250305	184300	81783525	2930	2930	2930	2930	0
105	20250305	184200	81783525	2930	2930	2930	2930	0
106	20250305	184100	81783525	2930	2930	2930	2930	0
107	20250305	184000	81783525	2930	2930	2930	2930	0
108	20250305	183900	81783525	2930	2930	2930	2930	0
109	20250305	183800	81783525	2930	2930	2930	2930	0
110	20250305	183700	81783525	2930	2930	2930	2930	0
111	20250305	183600	81783525	2930	2930	2930	2930	0
112	20250305	183500	81783525	2930	2930	2930	2930	0
113	20250305	183400	81783525	2930	2930	2930	2930	0
114	20250305	183300	81783525	2930	2930	2930	2930	0
115	20250305	183200	81783525	2930	2930	2930	2930	0
116	20250305	183100	81783525	2930	2930	2930	2930	0
117	20250305	183000	81783525	2930	2930	2930	2930	0
118	20250305	182900	81783525	2930	2930	2930	2930	0
119	20250305	182800	81783525	2930	2930	2930	2930	0
120	20250305	182700	81783525	2930	2930	2930	2930	0
121	20250305	182600	81783525	2930	2930	2930	2930	0
122	20250305	182500	81783525	2930	2930	2930	2930	1718
123	20250305	182400	81783525	2930	2930	2930	2930	0
124	20250305	182300	81783525	2930	2930	2930	2930	0
125	20250305	182200	81783525	2930	2930	2930	2930	0
126	20250305	182100	81783525	2930	2930	2930	2930	0
127	20250305	182000	81783525	2930	2930	2930	2930	0
128	20250305	181900	81783525	2930	2930	2930	2930	0
129	20250305	181800	81783525	2930	2930	2930	2930	0
130	20250305	181700	81783525	2930	2930	2930	2930	0
131	20250305	181600	81783525	2930	2930	2930	2930	0
132	20250305	181500	81783525	2930	2930	2930	2930	0
133	20250305	181400	81783525	2930	2930	2930	2930	0
134	20250305	181300	81783525	2930	2930	2930	2930	0
135	20250305	181200	81783525	2930	2930	2930	2930	0
136	20250305	181100	81783525	2930	2930	2930	2930	0
137	20250305	181000	81783525	2930	2930	2930	2930	0
138	20250305	180900	81783525	2930	2930	2930	2930	0
139	20250305	180800	81783525	2930	2930	2930	2930	0
140	20250305	180700	81783525	2930	2930	2930	2930	0
141	20250305	180600	81783525	2930	2930	2930	2930	0
142	20250305	180500	81783525	2930	2930	2930	2930	0
143	20250305	180400	81783525	2930	2930	2930	2930	0
144	20250305	180300	81783525	2930	2930	2930	2930	0
145	20250305	180200	81783525	2930	2930	2930	2930	0
146	20250305	180100	81783525	2930	2930	2930	2930	0
147	20250305	180000	81783525	2930	2930	2930	2930	0
148	20250305	175900	81783525	2930	2930	2930	2930	0
149	20250305	175800	81783525	2930	2930	2930	2930	0
150	20250305	175700	81783525	2930	2930	2930	2930	0
151	20250305	175600	81783525	2930	2930	2930	2930	0
152	20250305	175500	81783525	2930	2930	2930	2930	1718
153	20250305	175400	81783525	2930	2930	2930	2930	0
154	20250305	175300	81783525	2930	2930	2930	2930	0
155	20250305	175200	81783525	2930	2930	2930	2930	0
156	20250305	175100	81783525	2930	2930	2930	2930	0
157	20250305	175000	81783525	2930	2930	2930	2930	0
158	20250305	174900	81783525	2930	2930	2930	2930	0
159	20250305	174800	81783525	2930	2930	2930	2930	0
160	20250305	174700	81783525	2930	2930	2930	2930	0
161	20250305	174600	81783525	2930	2930	2930	2930	0
162	20250305	174500	81783525	2930	2930	2930	2930	0
163	20250305	174400	81783525	2930	2930	2930	2930	0
164	20250305	174300	81783525	2930	2930	2930	2930	0
165	20250305	174200	81783525	2930	2930	2930	2930	0
166	20250305	174100	81783525	2930	2930	2930	2930	0
167	20250305	174000	81783525	2930	2930	2930	2930	0
168	20250305	173900	81783525	2930	2930	2930	2930	0
169	20250305	173800	81783525	2930	2930	2930	2930	0
170	20250305	173700	81783525	2930	2930	2930	2930	0
171	20250305	173600	81783525	2930	2930	2930	2930	0
172	20250305	173500	81783525	2930	2930	2930	2930	0
173	20250305	173400	81783525	2930	2930	2930	2930	0
174	20250305	173300	81783525	2930	2930	2930	2930	0
175	20250305	173200	81783525	2930	2930	2930	2930	0
176	20250305	173100	81783525	2930	2930	2930	2930	0
177	20250305	173000	81783525	2930	2930	2930	2930	0
178	20250305	172900	81783525	2930	2930	2930	2930	0
179	20250305	172800	81783525	2930	2930	2930	2930	0
180	20250305	172700	81783525	2930	2930	2930	2930	0
181	20250305	172600	81783525	2930	2930	2930	2930	0
182	20250305	172500	81783525	2930	2930	2930	2930	1718
183	20250305	172400	81783525	2930	2930	2930	2930	0
184	20250305	172300	81783525	2930	2930	2930	2930	0
185	20250305	172200	81783525	2930	2930	2930	2930	0
186	20250305	172100	81783525	2930	2930	2930	2930	0
187	20250305	172000	81783525	2930	2930	2930	2930	0
188	20250305	171900	81783525	2930	2930	2930	2930	0
189	20250305	171800	81783525	2930	2930	2930	2930	0
190	20250305	171700	81783525	2930	2930	2930	2930	0
191	20250305	171600	81783525	2930	2930	2930	2930	0
192	20250305	171500	81783525	2930	2930	2930	2930	0
193	20250305	171400	81783525	2930	2930	2930	2930	0
194	20250305	171300	81783525	2930	2930	2930	2930	0
195	20250305	171200	81783525	2930	2930	2930	2930	0
196	20250305	171100	81783525	2930	2930	2930	2930	0
197	20250305	171000	81783525	2930	2930	2930	2930	0
198	20250305	170900	81783525	2930	2930	2930	2930	0
199	20250305	170800	81783525	2930	2930	2930	2930	0
200	20250305	170700	81783525	2930	2930	2930	2930	0
201	20250305	170600	81783525	2930	2930	2930	2930	0
202	20250305	170500	81783525	2930	2930	2930	2930	0
203	20250305	170400	81783525	2930	2930	2930	2930	0
204	20250305	170300	81783525	2930	2930	2930	2930	0
205	20250305	170200	81783525	2930	2930	2930	2930	0
206	20250305	170100	81783525	2930	2930	2930	2930	0
207	20250305	170000	81783525	2930	2930	2930	2930	0
208	20250305	165900	81783525	2930	2930	2930	2930	0
209	20250305	165800	81783525	2930	2930	2930	2930	0
210	20250305	165700	81783525	2930	2930	2930	2930	0
211	20250305	165600	81783525	2930	2930	2930	2930	0
212	20250305	165500	81783525	2930	2930	2930	2930	1718
213	20250305	165400	81783525	2930	2930	2930	2930	0
214	20250305	165300	81783525	2930	2930	2930	2930	0
215	20250305	165200	81783525	2930	2930	2930	2930	0
216	20250305	165100	81783525	2930	2930	2930	2930	0
217	20250305	165000	81783525	2930	2930	2930	2930	0
218	20250305	164900	81783525	2930	2930	2930	2930	0
219	20250305	164800	81783525	2930	2930	2930	2930	0
220	20250305	164700	81783525	2930	2930	2930	2930	0
221	20250305	164600	81783525	2930	2930	2930	2930	0
222	20250305	164500	81783525	2930	2930	2930	2930	0
223	20250305	164400	81783525	2930	2930	2930	2930	0
224	20250305	164300	81783525	2930	2930	2930	2930	0
225	20250305	164200	81783525	2930	2930	2930	2930	0
226	20250305	164100	81783525	2930	2930	2930	2930	0
227	20250305	164000	81783525	2930	2930	2930	2930	0
228	20250305	163900	81783525	2930	2930	2930	2930	0
229	20250305	163800	81783525	2930	2930	2930	2930	0
230	20250305	163700	81783525	2930	2930	2930	2930	0
231	20250305	163600	81783525	2930	2930	2930	2930	0
232	20250305	163500	81783525	2930	2930	2930	2930	0
233	20250305	163400	81783525	2930	2930	2930	2930	0
234	20250305	163300	81783525	2930	2930	2930	2930	0
235	20250305	163200	81783525	2930	2930	2930	2930	0
236	20250305	163100	81783525	2930	2930	2930	2930	0
237	20250305	163000	81783525	2930	2930	2930	2930	0
238	20250305	162900	81783525	2930	2930	2930	2930	0
239	20250305	162800	81783525	2930	2930	2930	2930	0
240	20250305	162700	81783525	2930	2930	2930	2930	0
241	20250305	162600	81783525	2930	2930	2930	2930	0
242	20250305	162500	81783525	2930	2930	2930	2930	1718
243	20250305	162400	81783525	2930	2930	2930	2930	0
244	20250305	162300	81783525	2930	2930	2930	2930	0
245	20250305	162200	81783525	2930	2930	2930	2930	0
246	20250305	162100	81783525	2930	2930	2930	2930	0
247	20250305	162000	81783525	2930	2930	2930	2930	0
248	20250305	161900	81783525	2930	2930	2930	2930	0
249	20250305	161800	81783525	2930	2930	2930	2930	0
250	20250305	161700	81783525	2930	2930	2930	2930	0
251	20250305	161600	81783525	2930	2930	2930	2930	0
252	20250305	161500	81783525	2930	2930	2930	2930	0
253	20250305	161400	81783525	2930	2930	2930	2930	0
254	20250305	161300	81783525	2930	2930	2930	2930	0
255	20250305	161200	81783525	2930	2930	2930	2930	0
256	20250305	161100	81783525	2930	2930	2930	2930	0
257	20250305	161000	81783525	2930	2930	2930	2930	0
258	20250305	160900	81783525	2930	2930	2930	2930	0
259	20250305	160800	81783525	2930	2930	2930	2930	0
260	20250305	160700	81783525	2930	2930	2930	2930	0
261	20250305	160600	81783525	2930	2930	2930	2930	0
262	20250305	160500	81783525	2930	2930	2930	2930	0
263	20250305	160400	81783525	2930	2930	2930	2930	0
264	20250305	160300	81783525	2930	2930	2930	2930	0
265	20250305	160200	81783525	2930	2930	2930	2930	0
266	20250305	160100	81783525	2930	2930	2930	2930	0
267	20250305	160000	81783525	2930	2930	2930	2930	0
268	20250305	155900	81783525	2930	2930	2930	2930	0
269	20250305	155800	81783525	2930	2930	2930	2930	0
270	20250305	155700	81783525	2930	2930	2930	2930	0
271	20250305	155600	81783525	2930	2930	2930	2930	0
272	20250305	155500	81783525	2930	2930	2930	2930	1718
273	20250305	155400	81783525	2930	2930	2930	2930	0
274	20250305	155300	81783525	2930	2930	2930	2930	0
275	20250305	155200	81783525	2930	2930	2930	2930	0
276	20250305	155100	81783525	2930	2930	2930	2930	0
277	20250305	155000	81783525	2930	2930	2930	2930	0
278	20250305	154900	81783525	2930	2930	2930	2930	0
279	20250305	154800	81783525	2930	2930	2930	2930	0
280	20250305	154700	81783525	2930	2930	2930	2930	0
281	20250305	154600	81783525	2930	2930	2930	2930	0
282	20250305	154500	81783525	2930	2930	2930	2930	0
283	20250305	154400	81783525	2930	2930	2930	2930	0
284	20250305	154300	81783525	2930	2930	2930	2930	0
285	20250305	154200	81783525	2930	2930	2930	2930	0
286	20250305	154100	81783525	2930	2930	2930	2930	0
287	20250305	154000	81783525	2930	2930	2930	2930	0
288	20250305	153900	81783525	2930	2930	2930	2930	0
289	20250305	153800	81783525	2930	2930	2930	2930	0
290	20250305	153700	81783525	2930	2930	2930	2930	0
291	20250305	153600	81783525	2930	2930	2930	2930	0
292	20250305	153500	81783525	2930	2930	2930	2930	0
293	20250305	153400	81783525	2930	2930	2930	2930	0
294	20250305	153300	81783525	2930	2930	2930	2930	0
295	20250305	153200	81783525	2930	2930	2930	2930	0
296	20250305	153100	81783525	2930	2930	2930	2930	0
297	20250305	153000	81783525	2930	2930	2930	2930	1718
298	20250305	152900	76749785	2925	2925	2925	2925	0
299	20250305	152800	76749785	2925	2925	2925	2925	0
300	20250305	152700	76749785	2925	2925	2925	2925	0
301	20250305	152600	76749785	2925	2925	2925	2925	0
302	20250305	152500	76749785	2925	2925	2925	2925	0
303	20250305	152400	76749785	2925	2925	2925	2925	0
304	20250305	152300	76749785	2925	2925	2925	2925	0
305	20250305	152200	76749785	2925	2925	2925	2925	0
306	20250305	152100	76749785	2925	2925	2925	2925	0
307	20250305	152000	76749785	2925	2925	2925	2925	0
308	20250305	151900	76749785	2925	2925	2925	2925	0
309	20250305	151800	76749785	2925	2925	2925	2925	6
310	20250305	151700	76732235	2925	2925	2925	2925	0
311	20250305	151600	76732235	2925	2925	2925	2925	0
312	20250305	151500	76732235	2925	2925	2925	2925	0
313	20250305	151400	76732235	2925	2925	2925	2925	0
314	20250305	151300	76732235	2925	2925	2925	2925	0
315	20250305	151200	76732235	2925	2925	2925	2925	0
316	20250305	151100	76732235	2925	2925	2925	2925	0
317	20250305	151000	76732235	2925	2925	2925	2925	0
318	20250305	150900	76732235	2925	2925	2925	2925	0
319	20250305	150800	76732235	2925	2925	2925	2925	1
320	20250305	150700	76729310	2905	2905	2905	2905	7
321	20250305	150600	76708975	2850	2905	2905	2850	8454
322	20250305	150500	52362595	2925	2925	2925	2925	0
323	20250305	150400	52362595	2925	2925	2925	2925	0
324	20250305	150300	52362595	2925	2925	2925	2925	1
325	20250305	150200	52359670	2905	2905	2905	2905	0
326	20250305	150100	52359670	2905	2915	2915	2905	680
327	20250305	150000	50381045	2925	2925	2925	2925	2
328	20250305	145900	50375195	2920	2920	2920	2920	0
329	20250305	145800	50375195	2920	2920	2920	2920	50
330	20250305	145700	50229195	2930	2930	2930	2930	0
331	20250305	145600	50229195	2930	2930	2930	2930	0
332	20250305	145500	50229195	2930	2930	2930	2930	0
333	20250305	145400	50229195	2930	2930	2930	2930	0
334	20250305	145300	50229195	2930	2930	2930	2930	0
335	20250305	145200	50229195	2930	2930	2930	2930	0
336	20250305	145100	50229195	2930	2930	2930	2930	0
337	20250305	145000	50229195	2930	2930	2930	2930	0
338	20250305	144900	50229195	2930	2930	2930	2930	0
339	20250305	144800	50229195	2930	2930	2930	2930	0
340	20250305	144700	50229195	2930	2930	2930	2930	0
341	20250305	144600	50229195	2930	2930	2930	2930	0
342	20250305	144500	50229195	2930	2930	2930	2930	0
343	20250305	144400	50229195	2930	2930	2930	2930	0
344	20250305	144300	50229195	2930	2930	2930	2930	0
345	20250305	144200	50229195	2930	2930	2930	2930	0
346	20250305	144100	50229195	2930	2930	2930	2930	0
347	20250305	144000	50229195	2930	2930	2930	2930	0
348	20250305	143900	50229195	2930	2930	2930	2930	34
349	20250305	143800	50129575	2930	2930	2930	2930	0
350	20250305	143700	50129575	2930	2925	2930	2925	132
351	20250305	143600	49743465	2925	2910	2925	2910	3169
352	20250305	143500	40492370	2910	2910	2910	2910	10
353	20250305	143400	40463270	2910	2910	2910	2910	0
354	20250305	143300	40463270	2910	2910	2910	2910	0
355	20250305	143200	40463270	2910	2910	2910	2910	0
356	20250305	143100	40463270	2910	2910	2910	2910	0
357	20250305	143000	40463270	2910	2910	2910	2910	0
358	20250305	142900	40463270	2910	2910	2910	2910	0
359	20250305	142800	40463270	2910	2910	2910	2910	0
360	20250305	142700	40463270	2910	2910	2910	2910	0
361	20250305	142600	40463270	2910	2910	2910	2910	10
362	20250305	142500	40434170	2910	2910	2910	2910	0
363	20250305	142400	40434170	2910	2910	2910	2910	0
364	20250305	142300	40434170	2910	2910	2910	2910	0
365	20250305	142200	40434170	2910	2910	2910	2910	0
366	20250305	142100	40434170	2910	2910	2910	2910	0
367	20250305	142000	40434170	2910	2910	2910	2910	0
368	20250305	141900	40434170	2910	2910	2910	2910	0
369	20250305	141800	40434170	2910	2910	2910	2910	0
370	20250305	141700	40434170	2910	2910	2910	2910	0
371	20250305	141600	40434170	2910	2900	2910	2900	209
372	20250305	141500	39827980	2910	2910	2910	2910	0
373	20250305	141400	39827980	2910	2910	2910	2910	0
374	20250305	141300	39827980	2910	2910	2910	2910	0
375	20250305	141200	39827980	2910	2910	2910	2910	0
376	20250305	141100	39827980	2910	2910	2910	2910	0
377	20250305	141000	39827980	2910	2900	2910	2900	3
378	20250305	140900	39819270	2900	2900	2900	2900	50
379	20250305	140800	39674270	2910	2910	2910	2910	0
380	20250305	140700	39674270	2910	2910	2910	2910	0
381	20250305	140600	39674270	2910	2910	2910	2910	0
382	20250305	140500	39674270	2910	2910	2910	2910	0
383	20250305	140400	39674270	2910	2910	2910	2910	0
384	20250305	140300	39674270	2910	2910	2910	2910	0
385	20250305	140200	39674270	2910	2910	2910	2910	0
386	20250305	140100	39674270	2910	2910	2910	2910	0
387	20250305	140000	39674270	2910	2910	2910	2910	0
388	20250305	135900	39674270	2910	2910	2910	2910	0
389	20250305	135800	39674270	2910	2910	2910	2910	0
390	20250305	135700	39674270	2910	2910	2910	2910	0
391	20250305	135600	39674270	2910	2910	2910	2910	0
392	20250305	135500	39674270	2910	2910	2910	2910	0
393	20250305	135400	39674270	2910	2910	2910	2910	0
394	20250305	135300	39674270	2910	2910	2910	2910	0
395	20250305	135200	39674270	2910	2910	2910	2910	0
396	20250305	135100	39674270	2910	2910	2910	2910	0
397	20250305	135000	39674270	2910	2910	2910	2910	0
398	20250305	134900	39674270	2910	2905	2910	2905	4
399	20250305	134800	39662645	2905	2910	2910	2905	106
400	20250305	134700	39354670	2910	2910	2910	2910	0
401	20250305	134600	39354670	2910	2910	2910	2910	0
402	20250305	134500	39354670	2910	2910	2910	2910	1
403	20250305	134400	39351760	2920	2920	2920	2920	0
404	20250305	134300	39351760	2920	2920	2920	2920	0
405	20250305	134200	39351760	2920	2920	2920	2920	0
406	20250305	134100	39351760	2920	2920	2920	2920	0
407	20250305	134000	39351760	2920	2920	2920	2920	0
408	20250305	133900	39351760	2920	2920	2920	2920	0
409	20250305	133800	39351760	2920	2920	2920	2920	0
410	20250305	133700	39351760	2920	2920	2920	2920	0
411	20250305	133600	39351760	2920	2920	2920	2920	0
412	20250305	133500	39351760	2920	2920	2920	2920	0
413	20250305	133400	39351760	2920	2920	2920	2920	0
414	20250305	133300	39351760	2920	2920	2920	2920	0
415	20250305	133200	39351760	2920	2920	2920	2920	0
416	20250305	133100	39351760	2920	2920	2920	2920	0
417	20250305	133000	39351760	2920	2920	2920	2920	0
418	20250305	132900	39351760	2920	2920	2920	2920	0
419	20250305	132800	39351760	2920	2920	2920	2920	0
420	20250305	132700	39351760	2920	2920	2920	2920	0
421	20250305	132600	39351760	2920	2920	2920	2920	0
422	20250305	132500	39351760	2920	2920	2920	2920	0
423	20250305	132400	39351760	2920	2920	2920	2920	0
424	20250305	132300	39351760	2920	2920	2920	2920	0
425	20250305	132200	39351760	2920	2920	2920	2920	0
426	20250305	132100	39351760	2920	2920	2920	2920	0
427	20250305	132000	39351760	2920	2920	2920	2920	0
428	20250305	131900	39351760	2920	2920	2920	2920	0
429	20250305	131800	39351760	2920	2920	2920	2920	0
430	20250305	131700	39351760	2920	2920	2920	2920	0
431	20250305	131600	39351760	2920	2920	2920	2920	1
432	20250305	131500	39348840	2920	2920	2920	2920	0
433	20250305	131400	39348840	2920	2920	2920	2920	0
434	20250305	131300	39348840	2920	2920	2920	2920	0
435	20250305	131200	39348840	2920	2920	2920	2920	1
436	20250305	131100	39345920	2920	2910	2920	2910	1174
437	20250305	131000	35929210	2915	2915	2915	2915	0
438	20250305	130900	35929210	2915	2910	2915	2910	112
439	20250305	130800	35603225	2910	2910	2910	2910	0
440	20250305	130700	35603225	2910	2910	2910	2910	0
441	20250305	130600	35603225	2910	2910	2910	2910	1
442	20250305	130500	35600315	2890	2900	2900	2890	600
443	20250305	130400	33865925	2915	2915	2915	2915	0
444	20250305	130300	33865925	2915	2915	2915	2915	0
445	20250305	130200	33865925	2915	2915	2915	2915	0
446	20250305	130100	33865925	2915	2915	2915	2915	0
447	20250305	130000	33865925	2915	2915	2915	2915	0
448	20250305	125900	33865925	2915	2915	2915	2915	0
449	20250305	125800	33865925	2915	2915	2915	2915	0
450	20250305	125700	33865925	2915	2915	2915	2915	0
451	20250305	125600	33865925	2915	2915	2915	2915	0
452	20250305	125500	33865925	2915	2915	2915	2915	0
453	20250305	125400	33865925	2915	2915	2915	2915	0
454	20250305	125300	33865925	2915	2915	2915	2915	0
455	20250305	125200	33865925	2915	2915	2915	2915	0
456	20250305	125100	33865925	2915	2915	2915	2915	0
457	20250305	125000	33865925	2915	2915	2915	2915	0
458	20250305	124900	33865925	2915	2915	2915	2915	40
459	20250305	124800	33749325	2915	2915	2915	2915	0
460	20250305	124700	33749325	2915	2915	2915	2915	0
461	20250305	124600	33749325	2915	2915	2915	2915	1
462	20250305	124500	33746410	2915	2915	2915	2915	0
463	20250305	124400	33746410	2915	2915	2915	2915	200
464	20250305	124300	33163410	2915	2910	2915	2910	500
465	20250305	124200	31706710	2910	2900	2915	2900	794
466	20250305	124100	29399260	2900	2900	2900	2900	0
467	20250305	124000	29399260	2900	2900	2900	2900	0
468	20250305	123900	29399260	2900	2900	2900	2900	23
469	20250305	123800	29332560	2895	2890	2895	2890	388
470	20250305	123700	28209465	2890	2890	2890	2890	0
471	20250305	123600	28209465	2890	2890	2890	2890	4444
472	20250305	123500	15366305	2890	2890	2890	2890	0
473	20250305	123400	15366305	2890	2890	2890	2890	0
474	20250305	123300	15366305	2890	2890	2890	2890	0
475	20250305	123200	15366305	2890	2890	2890	2890	0
476	20250305	123100	15366305	2890	2890	2890	2890	0
477	20250305	123000	15366305	2890	2890	2890	2890	0
478	20250305	122900	15366305	2890	2890	2890	2890	657
479	20250305	122800	13467575	2890	2890	2890	2890	0
480	20250305	122700	13467575	2890	2890	2890	2890	0
481	20250305	122600	13467575	2890	2890	2890	2890	0
482	20250305	122500	13467575	2890	2890	2890	2890	0
483	20250305	122400	13467575	2890	2890	2890	2890	0
484	20250305	122300	13467575	2890	2885	2890	2880	792
485	20250305	122200	11186030	2890	2890	2890	2890	0
486	20250305	122100	11186030	2890	2890	2890	2890	17
487	20250305	122000	11136900	2890	2890	2890	2890	0
488	20250305	121900	11136900	2890	2890	2890	2890	0
489	20250305	121800	11136900	2890	2890	2890	2890	0
490	20250305	121700	11136900	2890	2890	2890	2890	0
491	20250305	121600	11136900	2890	2890	2890	2890	0
492	20250305	121500	11136900	2890	2890	2890	2890	0
493	20250305	121400	11136900	2890	2890	2890	2890	0
494	20250305	121300	11136900	2890	2890	2890	2890	270
495	20250305	121200	10356600	2890	2885	2890	2885	6
496	20250305	121100	10339285	2885	2885	2885	2885	0
497	20250305	121000	10339285	2885	2885	2885	2885	0
498	20250305	120900	10339285	2885	2885	2885	2885	95
499	20250305	120800	10065210	2890	2890	2890	2890	0
500	20250305	120700	10065210	2890	2890	2890	2890	0
501	20250305	120600	10065210	2890	2890	2890	2890	0
502	20250305	120500	10065210	2890	2890	2890	2890	0
503	20250305	120400	10065210	2890	2885	2890	2885	223
504	20250305	120300	9421835	2880	2880	2880	2880	15
505	20250305	120200	9378635	2885	2885	2885	2885	0
506	20250305	120100	9378635	2885	2885	2885	2885	0
507	20250305	120000	9378635	2885	2885	2885	2885	1
508	20250305	115900	9375750	2885	2885	2885	2885	355
509	20250305	115800	8351575	2885	2885	2885	2885	0
510	20250305	115700	8351575	2885	2885	2885	2885	0
511	20250305	115600	8351575	2885	2885	2885	2885	1
512	20250305	115500	8348690	2880	2880	2880	2880	162
513	20250305	115400	7882130	2880	2880	2880	2880	100
514	20250305	115300	7594130	2880	2880	2880	2880	0
515	20250305	115200	7594130	2880	2880	2880	2880	0
516	20250305	115100	7594130	2880	2880	2880	2880	0
517	20250305	115000	7594130	2880	2880	2880	2880	0
518	20250305	114900	7594130	2880	2880	2880	2880	50
519	20250305	114800	7450130	2880	2880	2880	2880	0
520	20250305	114700	7450130	2880	2880	2880	2880	0
521	20250305	114600	7450130	2880	2880	2880	2880	0
522	20250305	114500	7450130	2880	2880	2880	2880	0
523	20250305	114400	7450130	2880	2880	2880	2880	0
524	20250305	114300	7450130	2880	2880	2880	2880	0
525	20250305	114200	7450130	2880	2880	2880	2880	0
526	20250305	114100	7450130	2880	2880	2880	2880	4
527	20250305	114000	7438610	2880	2880	2880	2880	0
528	20250305	113900	7438610	2880	2880	2880	2880	0
529	20250305	113800	7438610	2880	2880	2880	2880	0
530	20250305	113700	7438610	2880	2880	2880	2880	0
531	20250305	113600	7438610	2880	2880	2880	2880	0
532	20250305	113500	7438610	2880	2880	2880	2880	0
533	20250305	113400	7438610	2880	2880	2880	2880	0
534	20250305	113300	7438610	2880	2880	2880	2880	0
535	20250305	113200	7438610	2880	2880	2880	2880	0
536	20250305	113100	7438610	2880	2880	2880	2880	0
537	20250305	113000	7438610	2880	2880	2880	2880	0
538	20250305	112900	7438610	2880	2880	2880	2880	0
539	20250305	112800	7438610	2880	2880	2880	2880	0
540	20250305	112700	7438610	2880	2880	2880	2880	0
541	20250305	112600	7438610	2880	2880	2880	2880	0
542	20250305	112500	7438610	2880	2880	2880	2880	0
543	20250305	112400	7438610	2880	2880	2880	2880	0
544	20250305	112300	7438610	2880	2880	2880	2880	0
545	20250305	112200	7438610	2880	2880	2880	2880	100
546	20250305	112100	7150610	2880	2880	2880	2880	0
547	20250305	112000	7150610	2880	2880	2880	2880	0
548	20250305	111900	7150610	2880	2880	2880	2880	0
549	20250305	111800	7150610	2880	2880	2880	2880	0
550	20250305	111700	7150610	2880	2880	2880	2880	0
551	20250305	111600	7150610	2880	2880	2880	2880	12
552	20250305	111500	7116050	2880	2880	2880	2880	0
553	20250305	111400	7116050	2880	2880	2880	2880	0
554	20250305	111300	7116050	2880	2880	2880	2880	0
555	20250305	111200	7116050	2880	2880	2880	2880	0
556	20250305	111100	7116050	2880	2880	2880	2880	0
557	20250305	111000	7116050	2880	2880	2880	2880	0
558	20250305	110900	7116050	2880	2880	2880	2880	0
559	20250305	110800	7116050	2880	2880	2880	2880	0
560	20250305	110700	7116050	2880	2880	2880	2880	1
561	20250305	110600	7113170	2875	2875	2875	2875	80
562	20250305	110500	6883170	2880	2880	2880	2880	0
563	20250305	110400	6883170	2880	2880	2880	2880	0
564	20250305	110300	6883170	2880	2880	2880	2880	0
565	20250305	110200	6883170	2880	2880	2880	2880	0
566	20250305	110100	6883170	2880	2870	2880	2870	61
567	20250305	110000	6708090	2880	2870	2880	2870	21
568	20250305	105900	6647810	2880	2880	2880	2880	0
569	20250305	105800	6647810	2880	2875	2880	2875	70
570	20250305	105700	6446555	2875	2875	2875	2875	0
571	20250305	105600	6446555	2875	2875	2875	2875	0
572	20250305	105500	6446555	2875	2875	2875	2875	0
573	20250305	105400	6446555	2875	2875	2875	2875	0
574	20250305	105300	6446555	2875	2875	2875	2875	0
575	20250305	105200	6446555	2875	2875	2875	2875	0
576	20250305	105100	6446555	2875	2875	2875	2875	0
577	20250305	105000	6446555	2875	2875	2875	2875	0
578	20250305	104900	6446555	2875	2875	2875	2875	10
579	20250305	104800	6417805	2875	2875	2875	2875	0
580	20250305	104700	6417805	2875	2875	2875	2875	0
581	20250305	104600	6417805	2875	2875	2875	2875	0
582	20250305	104500	6417805	2875	2875	2875	2875	0
583	20250305	104400	6417805	2875	2875	2875	2875	0
584	20250305	104300	6417805	2875	2875	2875	2875	0
585	20250305	104200	6417805	2875	2875	2875	2875	0
586	20250305	104100	6417805	2875	2875	2875	2875	1
587	20250305	104000	6414930	2870	2870	2870	2870	0
588	20250305	103900	6414930	2870	2870	2870	2870	0
589	20250305	103800	6414930	2870	2870	2870	2870	0
590	20250305	103700	6414930	2870	2870	2870	2870	0
591	20250305	103600	6414930	2870	2870	2870	2870	0
592	20250305	103500	6414930	2870	2870	2870	2870	0
593	20250305	103400	6414930	2870	2870	2870	2870	0
594	20250305	103300	6414930	2870	2870	2870	2870	16
595	20250305	103200	6369010	2875	2875	2875	2875	0
596	20250305	103100	6369010	2875	2875	2875	2875	0
597	20250305	103000	6369010	2875	2875	2875	2875	0
598	20250305	102900	6369010	2875	2875	2875	2875	0
599	20250305	102800	6369010	2875	2875	2875	2875	0
600	20250305	102700	6369010	2875	2875	2875	2875	0
601	20250305	102600	6369010	2875	2875	2875	2875	0
602	20250305	102500	6369010	2875	2875	2875	2875	1
603	20250305	102400	6366135	2875	2875	2875	2875	0
604	20250305	102300	6366135	2875	2875	2875	2875	0
605	20250305	102200	6366135	2875	2875	2875	2875	0
606	20250305	102100	6366135	2875	2875	2875	2875	0
607	20250305	102000	6366135	2875	2875	2875	2875	0
608	20250305	101900	6366135	2875	2875	2875	2875	0
609	20250305	101800	6366135	2875	2875	2875	2875	0
610	20250305	101700	6366135	2875	2875	2875	2875	0
611	20250305	101600	6366135	2875	2875	2875	2875	0
612	20250305	101500	6366135	2875	2875	2875	2875	0
613	20250305	101400	6366135	2875	2875	2875	2875	0
614	20250305	101300	6366135	2875	2875	2875	2875	0
615	20250305	101200	6366135	2875	2875	2875	2875	50
616	20250305	101100	6222385	2875	2875	2875	2875	0
617	20250305	101000	6222385	2875	2875	2875	2875	0
618	20250305	100900	6222385	2875	2875	2875	2875	0
619	20250305	100800	6222385	2875	2875	2875	2875	1
620	20250305	100700	6219510	2870	2870	2870	2870	0
621	20250305	100600	6219510	2870	2870	2870	2870	0
622	20250305	100500	6219510	2870	2870	2870	2870	0
623	20250305	100400	6219510	2870	2870	2870	2870	1
624	20250305	100300	6216640	2870	2870	2870	2870	0
625	20250305	100200	6216640	2870	2870	2870	2870	0
626	20250305	100100	6216640	2870	2870	2870	2870	23
627	20250305	100000	6150630	2870	2865	2870	2865	27
628	20250305	095900	6073165	2870	2870	2870	2870	0
629	20250305	095800	6073165	2870	2870	2870	2870	50
630	20250305	095700	5929665	2865	2865	2865	2865	0
631	20250305	095600	5929665	2865	2865	2865	2865	200
632	20250305	095500	5356665	2865	2865	2865	2865	1
633	20250305	095400	5353800	2875	2875	2875	2875	0
634	20250305	095300	5353800	2875	2875	2875	2875	50
635	20250305	095200	5210050	2875	2875	2875	2875	1
636	20250305	095100	5207175	2865	2865	2865	2865	0
637	20250305	095000	5207175	2865	2865	2865	2865	0
638	20250305	094900	5207175	2865	2865	2865	2865	0
639	20250305	094800	5207175	2865	2865	2865	2865	0
640	20250305	094700	5207175	2865	2865	2865	2865	10
641	20250305	094600	5178525	2875	2875	2875	2875	1
642	20250305	094500	5175650	2865	2865	2865	2865	1
643	20250305	094400	5172785	2865	2870	2870	2865	39
644	20250305	094300	5060930	2865	2865	2865	2865	0
645	20250305	094200	5060930	2865	2865	2865	2865	0
646	20250305	094100	5060930	2865	2865	2865	2865	0
647	20250305	094000	5060930	2865	2865	2865	2865	0
648	20250305	093900	5060930	2865	2865	2865	2865	0
649	20250305	093800	5060930	2865	2865	2865	2865	0
650	20250305	093700	5060930	2865	2865	2865	2865	0
651	20250305	093600	5060930	2865	2865	2865	2865	1
652	20250305	093500	5058065	2870	2870	2870	2870	0
653	20250305	093400	5058065	2870	2870	2870	2870	0
654	20250305	093300	5058065	2870	2870	2870	2870	0
655	20250305	093200	5058065	2870	2870	2870	2870	132
656	20250305	093100	4679225	2870	2870	2870	2870	11
657	20250305	093000	4647655	2870	2870	2870	2870	210
658	20250305	092900	4044955	2870	2870	2870	2870	0
659	20250305	092800	4044955	2870	2875	2875	2870	368
660	20250305	092700	2988695	2870	2870	2870	2870	1
661	20250305	092600	2985825	2875	2875	2875	2875	0
662	20250305	092500	2985825	2875	2875	2875	2875	8
663	20250305	092400	2962825	2865	2865	2865	2865	0
664	20250305	092300	2962825	2865	2865	2865	2865	0
665	20250305	092200	2962825	2865	2865	2865	2865	0
666	20250305	092100	2962825	2865	2865	2865	2865	1
667	20250305	092000	2959960	2865	2870	2870	2865	500
668	20250305	091900	1527220	2870	2870	2870	2870	0
669	20250305	091800	1527220	2870	2870	2870	2870	1
670	20250305	091700	1524350	2870	2870	2870	2870	300
671	20250305	091600	663350	2880	2880	2880	2880	0
672	20250305	091500	663350	2880	2880	2880	2880	0
673	20250305	091400	663350	2880	2880	2880	2880	0
674	20250305	091300	663350	2880	2880	2880	2880	10
675	20250305	091200	634550	2880	2870	2880	2870	32
676	20250305	091100	542550	2870	2870	2870	2870	18
677	20250305	091000	490890	2870	2870	2870	2870	12
678	20250305	090900	456450	2865	2865	2865	2865	1
679	20250305	090800	453585	2865	2865	2865	2865	0
680	20250305	090700	453585	2865	2865	2865	2865	0
681	20250305	090600	453585	2865	2865	2865	2865	0
682	20250305	090500	453585	2865	2865	2865	2865	0
683	20250305	090400	453585	2865	2865	2865	2865	0
684	20250305	090300	453585	2865	2865	2865	2865	1
685	20250305	090200	450720	2865	2865	2865	2865	0
686	20250305	090100	450720	2865	2865	2865	2865	0
687	20250305	090000	450720	2865	2850	2865	2850	158