KissMeData/102950/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	201100	9948225	2440	2440	2440	2440	76
3	20250325	201000	9948225	2440	2440	2440	2440	0
4	20250325	200900	9948225	2440	2440	2440	2440	0
5	20250325	200800	9948225	2440	2440	2440	2440	0
6	20250325	200700	9948225	2440	2440	2440	2440	0
7	20250325	200600	9948225	2440	2440	2440	2440	0
8	20250325	200500	9948225	2440	2440	2440	2440	0
9	20250325	200400	9948225	2440	2440	2440	2440	0
10	20250325	200300	9948225	2440	2440	2440	2440	0
11	20250325	200200	9948225	2440	2440	2440	2440	0
12	20250325	200100	9948225	2440	2440	2440	2440	0
13	20250325	200000	9948225	2440	2440	2440	2440	0
14	20250325	195900	9948225	2440	2440	2440	2440	0
15	20250325	195800	9948225	2440	2440	2440	2440	0
16	20250325	195700	9948225	2440	2440	2440	2440	0
17	20250325	195600	9948225	2440	2440	2440	2440	0
18	20250325	195500	9948225	2440	2440	2440	2440	0
19	20250325	195400	9948225	2440	2440	2440	2440	0
20	20250325	195300	9948225	2440	2440	2440	2440	0
21	20250325	195200	9948225	2440	2440	2440	2440	0
22	20250325	195100	9948225	2440	2440	2440	2440	0
23	20250325	195000	9948225	2440	2440	2440	2440	0
24	20250325	194900	9948225	2440	2440	2440	2440	0
25	20250325	194800	9948225	2440	2440	2440	2440	0
26	20250325	194700	9948225	2440	2440	2440	2440	0
27	20250325	194600	9948225	2440	2440	2440	2440	0
28	20250325	194500	9948225	2440	2440	2440	2440	0
29	20250325	194400	9948225	2440	2440	2440	2440	0
30	20250325	194300	9948225	2440	2440	2440	2440	0
31	20250325	194200	9948225	2440	2440	2440	2440	0
32	20250325	194100	9948225	2440	2440	2440	2440	76
33	20250325	194000	9948225	2440	2440	2440	2440	0
34	20250325	193900	9948225	2440	2440	2440	2440	0
35	20250325	193800	9948225	2440	2440	2440	2440	0
36	20250325	193700	9948225	2440	2440	2440	2440	0
37	20250325	193600	9948225	2440	2440	2440	2440	0
38	20250325	193500	9948225	2440	2440	2440	2440	0
39	20250325	193400	9948225	2440	2440	2440	2440	0
40	20250325	193300	9948225	2440	2440	2440	2440	0
41	20250325	193200	9948225	2440	2440	2440	2440	0
42	20250325	193100	9948225	2440	2440	2440	2440	0
43	20250325	193000	9948225	2440	2440	2440	2440	0
44	20250325	192900	9948225	2440	2440	2440	2440	0
45	20250325	192800	9948225	2440	2440	2440	2440	0
46	20250325	192700	9948225	2440	2440	2440	2440	0
47	20250325	192600	9948225	2440	2440	2440	2440	0
48	20250325	192500	9948225	2440	2440	2440	2440	0
49	20250325	192400	9948225	2440	2440	2440	2440	0
50	20250325	192300	9948225	2440	2440	2440	2440	0
51	20250325	192200	9948225	2440	2440	2440	2440	0
52	20250325	192100	9948225	2440	2440	2440	2440	0
53	20250325	192000	9948225	2440	2440	2440	2440	0
54	20250325	191900	9948225	2440	2440	2440	2440	0
55	20250325	191800	9948225	2440	2440	2440	2440	0
56	20250325	191700	9948225	2440	2440	2440	2440	0
57	20250325	191600	9948225	2440	2440	2440	2440	0
58	20250325	191500	9948225	2440	2440	2440	2440	0
59	20250325	191400	9948225	2440	2440	2440	2440	0
60	20250325	191300	9948225	2440	2440	2440	2440	0
61	20250325	191200	9948225	2440	2440	2440	2440	0
62	20250325	191100	9948225	2440	2440	2440	2440	76
63	20250325	191000	9948225	2440	2440	2440	2440	0
64	20250325	190900	9948225	2440	2440	2440	2440	0
65	20250325	190800	9948225	2440	2440	2440	2440	0
66	20250325	190700	9948225	2440	2440	2440	2440	0
67	20250325	190600	9948225	2440	2440	2440	2440	0
68	20250325	190500	9948225	2440	2440	2440	2440	0
69	20250325	190400	9948225	2440	2440	2440	2440	0
70	20250325	190300	9948225	2440	2440	2440	2440	0
71	20250325	190200	9948225	2440	2440	2440	2440	0
72	20250325	190100	9948225	2440	2440	2440	2440	0
73	20250325	190000	9948225	2440	2440	2440	2440	0
74	20250325	185900	9948225	2440	2440	2440	2440	0
75	20250325	185800	9948225	2440	2440	2440	2440	0
76	20250325	185700	9948225	2440	2440	2440	2440	0
77	20250325	185600	9948225	2440	2440	2440	2440	0
78	20250325	185500	9948225	2440	2440	2440	2440	0
79	20250325	185400	9948225	2440	2440	2440	2440	0
80	20250325	185300	9948225	2440	2440	2440	2440	0
81	20250325	185200	9948225	2440	2440	2440	2440	0
82	20250325	185100	9948225	2440	2440	2440	2440	0
83	20250325	185000	9948225	2440	2440	2440	2440	0
84	20250325	184900	9948225	2440	2440	2440	2440	0
85	20250325	184800	9948225	2440	2440	2440	2440	0
86	20250325	184700	9948225	2440	2440	2440	2440	0
87	20250325	184600	9948225	2440	2440	2440	2440	0
88	20250325	184500	9948225	2440	2440	2440	2440	0
89	20250325	184400	9948225	2440	2440	2440	2440	0
90	20250325	184300	9948225	2440	2440	2440	2440	0
91	20250325	184200	9948225	2440	2440	2440	2440	0
92	20250325	184100	9948225	2440	2440	2440	2440	76
93	20250325	184000	9948225	2440	2440	2440	2440	0
94	20250325	183900	9948225	2440	2440	2440	2440	0
95	20250325	183800	9948225	2440	2440	2440	2440	0
96	20250325	183700	9948225	2440	2440	2440	2440	0
97	20250325	183600	9948225	2440	2440	2440	2440	0
98	20250325	183500	9948225	2440	2440	2440	2440	0
99	20250325	183400	9948225	2440	2440	2440	2440	0
100	20250325	183300	9948225	2440	2440	2440	2440	0
101	20250325	183200	9948225	2440	2440	2440	2440	0
102	20250325	183100	9948225	2440	2440	2440	2440	0
103	20250325	183000	9948225	2440	2440	2440	2440	0
104	20250325	182900	9948225	2440	2440	2440	2440	0
105	20250325	182800	9948225	2440	2440	2440	2440	0
106	20250325	182700	9948225	2440	2440	2440	2440	0
107	20250325	182600	9948225	2440	2440	2440	2440	0
108	20250325	182500	9948225	2440	2440	2440	2440	0
109	20250325	182400	9948225	2440	2440	2440	2440	0
110	20250325	182300	9948225	2440	2440	2440	2440	0
111	20250325	182200	9948225	2440	2440	2440	2440	0
112	20250325	182100	9948225	2440	2440	2440	2440	0
113	20250325	182000	9948225	2440	2440	2440	2440	0
114	20250325	181900	9948225	2440	2440	2440	2440	0
115	20250325	181800	9948225	2440	2440	2440	2440	0
116	20250325	181700	9948225	2440	2440	2440	2440	0
117	20250325	181600	9948225	2440	2440	2440	2440	0
118	20250325	181500	9948225	2440	2440	2440	2440	0
119	20250325	181400	9948225	2440	2440	2440	2440	0
120	20250325	181300	9948225	2440	2440	2440	2440	0
121	20250325	181200	9948225	2440	2440	2440	2440	0
122	20250325	181100	9948225	2440	2440	2440	2440	76
123	20250325	181000	9948225	2440	2440	2440	2440	0
124	20250325	180900	9948225	2440	2440	2440	2440	0
125	20250325	180800	9948225	2440	2440	2440	2440	0
126	20250325	180700	9948225	2440	2440	2440	2440	0
127	20250325	180600	9948225	2440	2440	2440	2440	0
128	20250325	180500	9948225	2440	2440	2440	2440	0
129	20250325	180400	9948225	2440	2440	2440	2440	0
130	20250325	180300	9948225	2440	2440	2440	2440	0
131	20250325	180200	9948225	2440	2440	2440	2440	0
132	20250325	180100	9948225	2440	2440	2440	2440	0
133	20250325	180000	9948225	2440	2440	2440	2440	0
134	20250325	175900	9948225	2440	2440	2440	2440	0
135	20250325	175800	9948225	2440	2440	2440	2440	0
136	20250325	175700	9948225	2440	2440	2440	2440	0
137	20250325	175600	9948225	2440	2440	2440	2440	0
138	20250325	175500	9948225	2440	2440	2440	2440	0
139	20250325	175400	9948225	2440	2440	2440	2440	0
140	20250325	175300	9948225	2440	2440	2440	2440	0
141	20250325	175200	9948225	2440	2440	2440	2440	0
142	20250325	175100	9948225	2440	2440	2440	2440	0
143	20250325	175000	9948225	2440	2440	2440	2440	0
144	20250325	174900	9948225	2440	2440	2440	2440	0
145	20250325	174800	9948225	2440	2440	2440	2440	0
146	20250325	174700	9948225	2440	2440	2440	2440	0
147	20250325	174600	9948225	2440	2440	2440	2440	0
148	20250325	174500	9948225	2440	2440	2440	2440	0
149	20250325	174400	9948225	2440	2440	2440	2440	0
150	20250325	174300	9948225	2440	2440	2440	2440	0
151	20250325	174200	9948225	2440	2440	2440	2440	0
152	20250325	174100	9948225	2440	2440	2440	2440	76
153	20250325	174000	9948225	2440	2440	2440	2440	0
154	20250325	173900	9948225	2440	2440	2440	2440	0
155	20250325	173800	9948225	2440	2440	2440	2440	0
156	20250325	173700	9948225	2440	2440	2440	2440	0
157	20250325	173600	9948225	2440	2440	2440	2440	0
158	20250325	173500	9948225	2440	2440	2440	2440	0
159	20250325	173400	9948225	2440	2440	2440	2440	0
160	20250325	173300	9948225	2440	2440	2440	2440	0
161	20250325	173200	9948225	2440	2440	2440	2440	0
162	20250325	173100	9948225	2440	2440	2440	2440	0
163	20250325	173000	9948225	2440	2440	2440	2440	0
164	20250325	172900	9948225	2440	2440	2440	2440	0
165	20250325	172800	9948225	2440	2440	2440	2440	0
166	20250325	172700	9948225	2440	2440	2440	2440	0
167	20250325	172600	9948225	2440	2440	2440	2440	0
168	20250325	172500	9948225	2440	2440	2440	2440	0
169	20250325	172400	9948225	2440	2440	2440	2440	0
170	20250325	172300	9948225	2440	2440	2440	2440	0
171	20250325	172200	9948225	2440	2440	2440	2440	0
172	20250325	172100	9948225	2440	2440	2440	2440	0
173	20250325	172000	9948225	2440	2440	2440	2440	0
174	20250325	171900	9948225	2440	2440	2440	2440	0
175	20250325	171800	9948225	2440	2440	2440	2440	0
176	20250325	171700	9948225	2440	2440	2440	2440	0
177	20250325	171600	9948225	2440	2440	2440	2440	0
178	20250325	171500	9948225	2440	2440	2440	2440	0
179	20250325	171400	9948225	2440	2440	2440	2440	0
180	20250325	171300	9948225	2440	2440	2440	2440	0
181	20250325	171200	9948225	2440	2440	2440	2440	0
182	20250325	171100	9948225	2440	2440	2440	2440	76
183	20250325	171000	9948225	2440	2440	2440	2440	0
184	20250325	170900	9948225	2440	2440	2440	2440	0
185	20250325	170800	9948225	2440	2440	2440	2440	0
186	20250325	170700	9948225	2440	2440	2440	2440	0
187	20250325	170600	9948225	2440	2440	2440	2440	0
188	20250325	170500	9948225	2440	2440	2440	2440	0
189	20250325	170400	9948225	2440	2440	2440	2440	0
190	20250325	170300	9948225	2440	2440	2440	2440	0
191	20250325	170200	9948225	2440	2440	2440	2440	0
192	20250325	170100	9948225	2440	2440	2440	2440	0
193	20250325	170000	9948225	2440	2440	2440	2440	0
194	20250325	165900	9948225	2440	2440	2440	2440	0
195	20250325	165800	9948225	2440	2440	2440	2440	0
196	20250325	165700	9948225	2440	2440	2440	2440	0
197	20250325	165600	9948225	2440	2440	2440	2440	0
198	20250325	165500	9948225	2440	2440	2440	2440	0
199	20250325	165400	9948225	2440	2440	2440	2440	0
200	20250325	165300	9948225	2440	2440	2440	2440	0
201	20250325	165200	9948225	2440	2440	2440	2440	0
202	20250325	165100	9948225	2440	2440	2440	2440	0
203	20250325	165000	9948225	2440	2440	2440	2440	0
204	20250325	164900	9948225	2440	2440	2440	2440	0
205	20250325	164800	9948225	2440	2440	2440	2440	0
206	20250325	164700	9948225	2440	2440	2440	2440	0
207	20250325	164600	9948225	2440	2440	2440	2440	0
208	20250325	164500	9948225	2440	2440	2440	2440	0
209	20250325	164400	9948225	2440	2440	2440	2440	0
210	20250325	164300	9948225	2440	2440	2440	2440	0
211	20250325	164200	9948225	2440	2440	2440	2440	0
212	20250325	164100	9948225	2440	2440	2440	2440	76
213	20250325	164000	9948225	2440	2440	2440	2440	0
214	20250325	163900	9948225	2440	2440	2440	2440	0
215	20250325	163800	9948225	2440	2440	2440	2440	0
216	20250325	163700	9948225	2440	2440	2440	2440	0
217	20250325	163600	9948225	2440	2440	2440	2440	0
218	20250325	163500	9948225	2440	2440	2440	2440	0
219	20250325	163400	9948225	2440	2440	2440	2440	0
220	20250325	163300	9948225	2440	2440	2440	2440	0
221	20250325	163200	9948225	2440	2440	2440	2440	0
222	20250325	163100	9948225	2440	2440	2440	2440	0
223	20250325	163000	9948225	2440	2440	2440	2440	0
224	20250325	162900	9948225	2440	2440	2440	2440	0
225	20250325	162800	9948225	2440	2440	2440	2440	0
226	20250325	162700	9948225	2440	2440	2440	2440	0
227	20250325	162600	9948225	2440	2440	2440	2440	0
228	20250325	162500	9948225	2440	2440	2440	2440	0
229	20250325	162400	9948225	2440	2440	2440	2440	0
230	20250325	162300	9948225	2440	2440	2440	2440	0
231	20250325	162200	9948225	2440	2440	2440	2440	0
232	20250325	162100	9948225	2440	2440	2440	2440	0
233	20250325	162000	9948225	2440	2440	2440	2440	0
234	20250325	161900	9948225	2440	2440	2440	2440	0
235	20250325	161800	9948225	2440	2440	2440	2440	0
236	20250325	161700	9948225	2440	2440	2440	2440	0
237	20250325	161600	9948225	2440	2440	2440	2440	0
238	20250325	161500	9948225	2440	2440	2440	2440	0
239	20250325	161400	9948225	2440	2440	2440	2440	0
240	20250325	161300	9948225	2440	2440	2440	2440	0
241	20250325	161200	9948225	2440	2440	2440	2440	0
242	20250325	161100	9948225	2440	2440	2440	2440	76
243	20250325	161000	9948225	2440	2440	2440	2440	0
244	20250325	160900	9948225	2440	2440	2440	2440	0
245	20250325	160800	9948225	2440	2440	2440	2440	0
246	20250325	160700	9948225	2440	2440	2440	2440	0
247	20250325	160600	9948225	2440	2440	2440	2440	0
248	20250325	160500	9948225	2440	2440	2440	2440	0
249	20250325	160400	9948225	2440	2440	2440	2440	0
250	20250325	160300	9948225	2440	2440	2440	2440	0
251	20250325	160200	9948225	2440	2440	2440	2440	0
252	20250325	160100	9948225	2440	2440	2440	2440	0
253	20250325	160000	9948225	2440	2440	2440	2440	0
254	20250325	155900	9948225	2440	2440	2440	2440	0
255	20250325	155800	9948225	2440	2440	2440	2440	0
256	20250325	155700	9948225	2440	2440	2440	2440	0
257	20250325	155600	9948225	2440	2440	2440	2440	0
258	20250325	155500	9948225	2440	2440	2440	2440	0
259	20250325	155400	9948225	2440	2440	2440	2440	0
260	20250325	155300	9948225	2440	2440	2440	2440	0
261	20250325	155200	9948225	2440	2440	2440	2440	0
262	20250325	155100	9948225	2440	2440	2440	2440	0
263	20250325	155000	9948225	2440	2440	2440	2440	0
264	20250325	154900	9948225	2440	2440	2440	2440	0
265	20250325	154800	9948225	2440	2440	2440	2440	0
266	20250325	154700	9948225	2440	2440	2440	2440	0
267	20250325	154600	9948225	2440	2440	2440	2440	0
268	20250325	154500	9948225	2440	2440	2440	2440	0
269	20250325	154400	9948225	2440	2440	2440	2440	0
270	20250325	154300	9948225	2440	2440	2440	2440	0
271	20250325	154200	9948225	2440	2440	2440	2440	0
272	20250325	154100	9948225	2440	2440	2440	2440	76
273	20250325	154000	9948225	2440	2440	2440	2440	0
274	20250325	153900	9948225	2440	2440	2440	2440	0
275	20250325	153800	9948225	2440	2440	2440	2440	0
276	20250325	153700	9948225	2440	2440	2440	2440	0
277	20250325	153600	9948225	2440	2440	2440	2440	0
278	20250325	153500	9948225	2440	2440	2440	2440	0
279	20250325	153400	9948225	2440	2440	2440	2440	0
280	20250325	153300	9948225	2440	2440	2440	2440	0
281	20250325	153200	9948225	2440	2440	2440	2440	0
282	20250325	153100	9948225	2440	2440	2440	2440	0
283	20250325	153000	9948225	2440	2440	2440	2440	76
284	20250325	152900	9762785	2485	2485	2485	2485	0
285	20250325	152800	9762785	2485	2485	2485	2485	0
286	20250325	152700	9762785	2485	2485	2485	2485	0
287	20250325	152600	9762785	2485	2485	2485	2485	0
288	20250325	152500	9762785	2485	2485	2485	2485	0
289	20250325	152400	9762785	2485	2485	2485	2485	0
290	20250325	152300	9762785	2485	2485	2485	2485	0
291	20250325	152200	9762785	2485	2485	2485	2485	0
292	20250325	152100	9762785	2485	2485	2485	2485	0
293	20250325	152000	9762785	2485	2485	2485	2485	0
294	20250325	151900	9762785	2485	2485	2485	2485	0
295	20250325	151800	9762785	2485	2485	2485	2485	0
296	20250325	151700	9762785	2485	2485	2485	2485	0
297	20250325	151600	9762785	2485	2485	2485	2485	0
298	20250325	151500	9762785	2485	2485	2485	2485	0
299	20250325	151400	9762785	2485	2485	2485	2485	0
300	20250325	151300	9762785	2485	2485	2485	2485	0
301	20250325	151200	9762785	2485	2485	2485	2485	0
302	20250325	151100	9762785	2485	2485	2485	2485	0
303	20250325	151000	9762785	2485	2485	2485	2485	0
304	20250325	150900	9762785	2485	2485	2485	2485	0
305	20250325	150800	9762785	2485	2485	2485	2485	0
306	20250325	150700	9762785	2485	2485	2485	2485	0
307	20250325	150600	9762785	2485	2485	2485	2485	0
308	20250325	150500	9762785	2485	2485	2485	2485	0
309	20250325	150400	9762785	2485	2485	2485	2485	0
310	20250325	150300	9762785	2485	2485	2485	2485	0
311	20250325	150200	9762785	2485	2485	2485	2485	0
312	20250325	150100	9762785	2485	2485	2485	2485	0
313	20250325	150000	9762785	2485	2485	2485	2485	0
314	20250325	145900	9762785	2485	2485	2485	2485	0
315	20250325	145800	9762785	2485	2485	2485	2485	0
316	20250325	145700	9762785	2485	2485	2485	2485	0
317	20250325	145600	9762785	2485	2485	2485	2485	0
318	20250325	145500	9762785	2485	2485	2485	2485	0
319	20250325	145400	9762785	2485	2485	2485	2485	0
320	20250325	145300	9762785	2485	2485	2485	2485	0
321	20250325	145200	9762785	2485	2485	2485	2485	0
322	20250325	145100	9762785	2485	2485	2485	2485	0
323	20250325	145000	9762785	2485	2485	2485	2485	0
324	20250325	144900	9762785	2485	2485	2485	2485	0
325	20250325	144800	9762785	2485	2485	2485	2485	0
326	20250325	144700	9762785	2485	2485	2485	2485	0
327	20250325	144600	9762785	2485	2485	2485	2485	0
328	20250325	144500	9762785	2485	2485	2485	2485	0
329	20250325	144400	9762785	2485	2485	2485	2485	0
330	20250325	144300	9762785	2485	2485	2485	2485	0
331	20250325	144200	9762785	2485	2485	2485	2485	0
332	20250325	144100	9762785	2485	2485	2485	2485	0
333	20250325	144000	9762785	2485	2485	2485	2485	0
334	20250325	143900	9762785	2485	2485	2485	2485	0
335	20250325	143800	9762785	2485	2485	2485	2485	0
336	20250325	143700	9762785	2485	2485	2485	2485	0
337	20250325	143600	9762785	2485	2485	2485	2485	0
338	20250325	143500	9762785	2485	2485	2485	2485	0
339	20250325	143400	9762785	2485	2485	2485	2485	0
340	20250325	143300	9762785	2485	2485	2485	2485	0
341	20250325	143200	9762785	2485	2485	2485	2485	0
342	20250325	143100	9762785	2485	2485	2485	2485	0
343	20250325	143000	9762785	2485	2485	2485	2485	0
344	20250325	142900	9762785	2485	2485	2485	2485	0
345	20250325	142800	9762785	2485	2485	2485	2485	0
346	20250325	142700	9762785	2485	2485	2485	2485	0
347	20250325	142600	9762785	2485	2485	2485	2485	0
348	20250325	142500	9762785	2485	2485	2485	2485	0
349	20250325	142400	9762785	2485	2485	2485	2485	0
350	20250325	142300	9762785	2485	2485	2485	2485	0
351	20250325	142200	9762785	2485	2485	2485	2485	0
352	20250325	142100	9762785	2485	2485	2485	2485	0
353	20250325	142000	9762785	2485	2485	2485	2485	100
354	20250325	141900	9514285	2480	2480	2480	2480	0
355	20250325	141800	9514285	2480	2480	2480	2480	0
356	20250325	141700	9514285	2480	2480	2480	2480	2
357	20250325	141600	9509325	2480	2480	2480	2480	0
358	20250325	141500	9509325	2480	2480	2480	2480	0
359	20250325	141400	9509325	2480	2480	2480	2480	13
360	20250325	141300	9477085	2485	2485	2485	2485	0
361	20250325	141200	9477085	2485	2485	2485	2485	0
362	20250325	141100	9477085	2485	2485	2485	2485	0
363	20250325	141000	9477085	2485	2485	2485	2485	0
364	20250325	140900	9477085	2485	2485	2485	2485	0
365	20250325	140800	9477085	2485	2485	2485	2485	0
366	20250325	140700	9477085	2485	2485	2485	2485	0
367	20250325	140600	9477085	2485	2485	2485	2485	0
368	20250325	140500	9477085	2485	2485	2485	2485	0
369	20250325	140400	9477085	2485	2485	2485	2485	0
370	20250325	140300	9477085	2485	2485	2485	2485	0
371	20250325	140200	9477085	2485	2485	2485	2485	0
372	20250325	140100	9477085	2485	2485	2485	2485	0
373	20250325	140000	9477085	2485	2485	2485	2485	0
374	20250325	135900	9477085	2485	2485	2485	2485	0
375	20250325	135800	9477085	2485	2485	2485	2485	0
376	20250325	135700	9477085	2485	2485	2485	2485	0
377	20250325	135600	9477085	2485	2485	2485	2485	0
378	20250325	135500	9477085	2485	2485	2485	2485	0
379	20250325	135400	9477085	2485	2485	2485	2485	0
380	20250325	135300	9477085	2485	2485	2485	2485	0
381	20250325	135200	9477085	2485	2485	2485	2485	0
382	20250325	135100	9477085	2485	2485	2485	2485	0
383	20250325	135000	9477085	2485	2485	2485	2485	0
384	20250325	134900	9477085	2485	2485	2485	2485	0
385	20250325	134800	9477085	2485	2485	2485	2485	0
386	20250325	134700	9477085	2485	2485	2485	2485	0
387	20250325	134600	9477085	2485	2485	2485	2485	0
388	20250325	134500	9477085	2485	2485	2485	2485	0
389	20250325	134400	9477085	2485	2485	2485	2485	0
390	20250325	134300	9477085	2485	2485	2485	2485	0
391	20250325	134200	9477085	2485	2485	2485	2485	16
392	20250325	134100	9437325	2400	2400	2400	2400	0
393	20250325	134000	9437325	2400	2400	2400	2400	0
394	20250325	133900	9437325	2400	2400	2400	2400	0
395	20250325	133800	9437325	2400	2400	2400	2400	0
396	20250325	133700	9437325	2400	2400	2400	2400	0
397	20250325	133600	9437325	2400	2400	2400	2400	0
398	20250325	133500	9437325	2400	2400	2400	2400	0
399	20250325	133400	9437325	2400	2400	2400	2400	0
400	20250325	133300	9437325	2400	2400	2400	2400	0
401	20250325	133200	9437325	2400	2400	2400	2400	0
402	20250325	133100	9437325	2400	2400	2400	2400	0
403	20250325	133000	9437325	2400	2400	2400	2400	0
404	20250325	132900	9437325	2400	2435	2435	2400	1225
405	20250325	132800	6493715	2445	2445	2445	2445	601
406	20250325	132700	5024270	2450	2455	2455	2450	539
407	20250325	132600	3702080	2455	2455	2455	2455	174
408	20250325	132500	3274910	2460	2460	2460	2460	0
409	20250325	132400	3274910	2460	2460	2460	2460	326
410	20250325	132300	2472950	2500	2500	2500	2500	0
411	20250325	132200	2472950	2500	2500	2500	2500	0
412	20250325	132100	2472950	2500	2500	2500	2500	0
413	20250325	132000	2472950	2500	2500	2500	2500	0
414	20250325	131900	2472950	2500	2500	2500	2500	0
415	20250325	131800	2472950	2500	2500	2500	2500	0
416	20250325	131700	2472950	2500	2500	2500	2500	0
417	20250325	131600	2472950	2500	2500	2500	2500	0
418	20250325	131500	2472950	2500	2500	2500	2500	0
419	20250325	131400	2472950	2500	2500	2500	2500	0
420	20250325	131300	2472950	2500	2500	2500	2500	0
421	20250325	131200	2472950	2500	2500	2500	2500	0
422	20250325	131100	2472950	2500	2500	2500	2500	0
423	20250325	131000	2472950	2500	2500	2500	2500	0
424	20250325	130900	2472950	2500	2500	2500	2500	0
425	20250325	130800	2472950	2500	2500	2500	2500	0
426	20250325	130700	2472950	2500	2500	2500	2500	0
427	20250325	130600	2472950	2500	2500	2500	2500	0
428	20250325	130500	2472950	2500	2500	2500	2500	0
429	20250325	130400	2472950	2500	2500	2500	2500	0
430	20250325	130300	2472950	2500	2500	2500	2500	0
431	20250325	130200	2472950	2500	2500	2500	2500	0
432	20250325	130100	2472950	2500	2500	2500	2500	0
433	20250325	130000	2472950	2500	2500	2500	2500	0
434	20250325	125900	2472950	2500	2500	2500	2500	0
435	20250325	125800	2472950	2500	2500	2500	2500	0
436	20250325	125700	2472950	2500	2500	2500	2500	0
437	20250325	125600	2472950	2500	2500	2500	2500	0
438	20250325	125500	2472950	2500	2500	2500	2500	0
439	20250325	125400	2472950	2500	2500	2500	2500	0
440	20250325	125300	2472950	2500	2500	2500	2500	0
441	20250325	125200	2472950	2500	2500	2500	2500	0
442	20250325	125100	2472950	2500	2500	2500	2500	0
443	20250325	125000	2472950	2500	2500	2500	2500	0
444	20250325	124900	2472950	2500	2500	2500	2500	0
445	20250325	124800	2472950	2500	2500	2500	2500	0
446	20250325	124700	2472950	2500	2500	2500	2500	0
447	20250325	124600	2472950	2500	2500	2500	2500	0
448	20250325	124500	2472950	2500	2500	2500	2500	0
449	20250325	124400	2472950	2500	2500	2500	2500	0
450	20250325	124300	2472950	2500	2500	2500	2500	0
451	20250325	124200	2472950	2500	2500	2500	2500	0
452	20250325	124100	2472950	2500	2500	2500	2500	0
453	20250325	124000	2472950	2500	2500	2500	2500	0
454	20250325	123900	2472950	2500	2500	2500	2500	0
455	20250325	123800	2472950	2500	2500	2500	2500	0
456	20250325	123700	2472950	2500	2500	2500	2500	0
457	20250325	123600	2472950	2500	2500	2500	2500	0
458	20250325	123500	2472950	2500	2500	2500	2500	0
459	20250325	123400	2472950	2500	2500	2500	2500	0
460	20250325	123300	2472950	2500	2500	2500	2500	0
461	20250325	123200	2472950	2500	2500	2500	2500	0
462	20250325	123100	2472950	2500	2500	2500	2500	0
463	20250325	123000	2472950	2500	2500	2500	2500	0
464	20250325	122900	2472950	2500	2500	2500	2500	0
465	20250325	122800	2472950	2500	2500	2500	2500	0
466	20250325	122700	2472950	2500	2500	2500	2500	0
467	20250325	122600	2472950	2500	2500	2500	2500	0
468	20250325	122500	2472950	2500	2500	2500	2500	0
469	20250325	122400	2472950	2500	2500	2500	2500	0
470	20250325	122300	2472950	2500	2500	2500	2500	0
471	20250325	122200	2472950	2500	2500	2500	2500	0
472	20250325	122100	2472950	2500	2500	2500	2500	0
473	20250325	122000	2472950	2500	2500	2500	2500	0
474	20250325	121900	2472950	2500	2500	2500	2500	0
475	20250325	121800	2472950	2500	2500	2500	2500	0
476	20250325	121700	2472950	2500	2500	2500	2500	0
477	20250325	121600	2472950	2500	2500	2500	2500	0
478	20250325	121500	2472950	2500	2500	2500	2500	0
479	20250325	121400	2472950	2500	2500	2500	2500	0
480	20250325	121300	2472950	2500	2500	2500	2500	0
481	20250325	121200	2472950	2500	2500	2500	2500	0
482	20250325	121100	2472950	2500	2500	2500	2500	0
483	20250325	121000	2472950	2500	2500	2500	2500	0
484	20250325	120900	2472950	2500	2500	2500	2500	0
485	20250325	120800	2472950	2500	2500	2500	2500	0
486	20250325	120700	2472950	2500	2500	2500	2500	0
487	20250325	120600	2472950	2500	2500	2500	2500	0
488	20250325	120500	2472950	2500	2500	2500	2500	0
489	20250325	120400	2472950	2500	2500	2500	2500	0
490	20250325	120300	2472950	2500	2500	2500	2500	12
491	20250325	120200	2442950	2500	2500	2500	2500	0
492	20250325	120100	2442950	2500	2500	2500	2500	0
493	20250325	120000	2442950	2500	2500	2500	2500	0
494	20250325	115900	2442950	2500	2500	2500	2500	0
495	20250325	115800	2442950	2500	2500	2500	2500	0
496	20250325	115700	2442950	2500	2500	2500	2500	0
497	20250325	115600	2442950	2500	2500	2500	2500	0
498	20250325	115500	2442950	2500	2500	2500	2500	0
499	20250325	115400	2442950	2500	2500	2500	2500	22
500	20250325	115300	2387950	2500	2500	2500	2500	0
501	20250325	115200	2387950	2500	2500	2500	2500	0
502	20250325	115100	2387950	2500	2500	2500	2500	0
503	20250325	115000	2387950	2500	2500	2500	2500	0
504	20250325	114900	2387950	2500	2500	2500	2500	0
505	20250325	114800	2387950	2500	2500	2500	2500	0
506	20250325	114700	2387950	2500	2500	2500	2500	0
507	20250325	114600	2387950	2500	2500	2500	2500	0
508	20250325	114500	2387950	2500	2500	2500	2500	0
509	20250325	114400	2387950	2500	2500	2500	2500	0
510	20250325	114300	2387950	2500	2500	2500	2500	0
511	20250325	114200	2387950	2500	2500	2500	2500	0
512	20250325	114100	2387950	2500	2500	2500	2500	0
513	20250325	114000	2387950	2500	2500	2500	2500	0
514	20250325	113900	2387950	2500	2500	2500	2500	10
515	20250325	113800	2362950	2500	2500	2500	2500	0
516	20250325	113700	2362950	2500	2500	2500	2500	68
517	20250325	113600	2192950	2460	2460	2460	2460	0
518	20250325	113500	2192950	2460	2460	2460	2460	0
519	20250325	113400	2192950	2460	2460	2460	2460	0
520	20250325	113300	2192950	2460	2460	2460	2460	0
521	20250325	113200	2192950	2460	2460	2460	2460	0
522	20250325	113100	2192950	2460	2460	2460	2460	0
523	20250325	113000	2192950	2460	2460	2460	2460	0
524	20250325	112900	2192950	2460	2460	2460	2460	30
525	20250325	112800	2119150	2460	2460	2460	2460	0
526	20250325	112700	2119150	2460	2460	2460	2460	0
527	20250325	112600	2119150	2460	2460	2460	2460	0
528	20250325	112500	2119150	2460	2470	2470	2460	10
529	20250325	112400	2094535	2585	2585	2585	2585	0
530	20250325	112300	2094535	2585	2585	2585	2585	0
531	20250325	112200	2094535	2585	2585	2585	2585	0
532	20250325	112100	2094535	2585	2585	2585	2585	0
533	20250325	112000	2094535	2585	2585	2585	2585	0
534	20250325	111900	2094535	2585	2585	2585	2585	0
535	20250325	111800	2094535	2585	2585	2585	2585	0
536	20250325	111700	2094535	2585	2585	2585	2585	0
537	20250325	111600	2094535	2585	2585	2585	2585	0
538	20250325	111500	2094535	2585	2585	2585	2585	0
539	20250325	111400	2094535	2585	2585	2585	2585	0
540	20250325	111300	2094535	2585	2585	2585	2585	0
541	20250325	111200	2094535	2585	2585	2585	2585	0
542	20250325	111100	2094535	2585	2585	2585	2585	0
543	20250325	111000	2094535	2585	2585	2585	2585	0
544	20250325	110900	2094535	2585	2585	2585	2585	0
545	20250325	110800	2094535	2585	2585	2585	2585	0
546	20250325	110700	2094535	2585	2585	2585	2585	0
547	20250325	110600	2094535	2585	2585	2585	2585	0
548	20250325	110500	2094535	2585	2585	2585	2585	0
549	20250325	110400	2094535	2585	2585	2585	2585	0
550	20250325	110300	2094535	2585	2585	2585	2585	0
551	20250325	110200	2094535	2585	2585	2585	2585	0
552	20250325	110100	2094535	2585	2585	2585	2585	0
553	20250325	110000	2094535	2585	2585	2585	2585	0
554	20250325	105900	2094535	2585	2585	2585	2585	0
555	20250325	105800	2094535	2585	2585	2585	2585	0
556	20250325	105700	2094535	2585	2585	2585	2585	0
557	20250325	105600	2094535	2585	2585	2585	2585	0
558	20250325	105500	2094535	2585	2585	2585	2585	0
559	20250325	105400	2094535	2585	2585	2585	2585	0
560	20250325	105300	2094535	2585	2585	2585	2585	0
561	20250325	105200	2094535	2585	2585	2585	2585	0
562	20250325	105100	2094535	2585	2585	2585	2585	0
563	20250325	105000	2094535	2585	2585	2585	2585	0
564	20250325	104900	2094535	2585	2585	2585	2585	0
565	20250325	104800	2094535	2585	2585	2585	2585	0
566	20250325	104700	2094535	2585	2585	2585	2585	0
567	20250325	104600	2094535	2585	2585	2585	2585	0
568	20250325	104500	2094535	2585	2585	2585	2585	0
569	20250325	104400	2094535	2585	2585	2585	2585	0
570	20250325	104300	2094535	2585	2585	2585	2585	0
571	20250325	104200	2094535	2585	2585	2585	2585	0
572	20250325	104100	2094535	2585	2585	2585	2585	0
573	20250325	104000	2094535	2585	2585	2585	2585	0
574	20250325	103900	2094535	2585	2585	2585	2585	0
575	20250325	103800	2094535	2585	2585	2585	2585	0
576	20250325	103700	2094535	2585	2585	2585	2585	0
577	20250325	103600	2094535	2585	2585	2585	2585	0
578	20250325	103500	2094535	2585	2585	2585	2585	0
579	20250325	103400	2094535	2585	2585	2585	2585	0
580	20250325	103300	2094535	2585	2585	2585	2585	0
581	20250325	103200	2094535	2585	2585	2585	2585	0
582	20250325	103100	2094535	2585	2585	2585	2585	0
583	20250325	103000	2094535	2585	2585	2585	2585	0
584	20250325	102900	2094535	2585	2585	2585	2585	0
585	20250325	102800	2094535	2585	2585	2585	2585	1
586	20250325	102700	2091950	2495	2495	2495	2495	0
587	20250325	102600	2091950	2495	2495	2495	2495	0
588	20250325	102500	2091950	2495	2495	2495	2495	0
589	20250325	102400	2091950	2495	2495	2495	2495	0
590	20250325	102300	2091950	2495	2495	2495	2495	0
591	20250325	102200	2091950	2495	2495	2495	2495	0
592	20250325	102100	2091950	2495	2495	2495	2495	0
593	20250325	102000	2091950	2495	2495	2495	2495	0
594	20250325	101900	2091950	2495	2495	2495	2495	100
595	20250325	101800	1842450	2495	2495	2495	2495	0
596	20250325	101700	1842450	2495	2495	2495	2495	0
597	20250325	101600	1842450	2495	2495	2495	2495	0
598	20250325	101500	1842450	2495	2495	2495	2495	0
599	20250325	101400	1842450	2495	2495	2495	2495	0
600	20250325	101300	1842450	2495	2495	2495	2495	0
601	20250325	101200	1842450	2495	2495	2495	2495	0
602	20250325	101100	1842450	2495	2495	2495	2495	0
603	20250325	101000	1842450	2495	2495	2495	2495	0
604	20250325	100900	1842450	2495	2495	2495	2495	0
605	20250325	100800	1842450	2495	2495	2495	2495	0
606	20250325	100700	1842450	2495	2495	2495	2495	0
607	20250325	100600	1842450	2495	2495	2495	2495	0
608	20250325	100500	1842450	2495	2495	2495	2495	0
609	20250325	100400	1842450	2495	2495	2495	2495	0
610	20250325	100300	1842450	2495	2495	2495	2495	0
611	20250325	100200	1842450	2495	2495	2495	2495	100
612	20250325	100100	1592950	2495	2495	2495	2495	0
613	20250325	100000	1592950	2495	2495	2495	2495	0
614	20250325	095900	1592950	2495	2495	2495	2495	0
615	20250325	095800	1592950	2495	2495	2495	2495	6
616	20250325	095700	1577980	2500	2500	2500	2500	0
617	20250325	095600	1577980	2500	2500	2500	2500	0
618	20250325	095500	1577980	2500	2500	2500	2500	0
619	20250325	095400	1577980	2500	2500	2500	2500	200
620	20250325	095300	1077980	2500	2500	2500	2500	0
621	20250325	095200	1077980	2500	2500	2500	2500	0
622	20250325	095100	1077980	2500	2500	2500	2500	0
623	20250325	095000	1077980	2500	2500	2500	2500	0
624	20250325	094900	1077980	2500	2500	2500	2500	0
625	20250325	094800	1077980	2500	2500	2500	2500	0
626	20250325	094700	1077980	2500	2500	2500	2500	0
627	20250325	094600	1077980	2500	2500	2500	2500	0
628	20250325	094500	1077980	2500	2500	2500	2500	10
629	20250325	094400	1052980	2500	2500	2500	2500	90
630	20250325	094300	827980	2500	2500	2500	2500	0
631	20250325	094200	827980	2500	2500	2500	2500	0
632	20250325	094100	827980	2500	2490	2500	2475	5
633	20250325	094000	815550	2440	2440	2440	2440	1
634	20250325	093900	813110	2440	2495	2495	2440	15
635	20250325	093800	776180	2500	2500	2500	2500	20
636	20250325	093700	726180	2410	2410	2410	2410	0
637	20250325	093600	726180	2410	2410	2410	2410	0
638	20250325	093500	726180	2410	2410	2410	2410	0
639	20250325	093400	726180	2410	2410	2410	2410	0
640	20250325	093300	726180	2410	2410	2410	2410	0
641	20250325	093200	726180	2410	2410	2410	2410	0
642	20250325	093100	726180	2410	2410	2410	2410	0
643	20250325	093000	726180	2410	2410	2410	2410	0
644	20250325	092900	726180	2410	2410	2410	2410	0
645	20250325	092800	726180	2410	2410	2410	2410	0
646	20250325	092700	726180	2410	2410	2410	2410	30
647	20250325	092600	653880	2410	2410	2410	2410	30
648	20250325	092500	581580	2410	2410	2410	2410	0
649	20250325	092400	581580	2410	2410	2410	2410	0
650	20250325	092300	581580	2410	2500	2770	2410	200
651	20250325	092200	54670	2500	2500	2500	2500	1
652	20250325	092100	52170	2770	2770	2770	2770	0
653	20250325	092000	52170	2770	2770	2770	2770	1
654	20250325	091900	49400	2470	2470	2470	2470	0
655	20250325	091800	49400	2470	2470	2470	2470	0
656	20250325	091700	49400	2470	2470	2470	2470	0
657	20250325	091600	49400	2470	2470	2470	2470	0
658	20250325	091500	49400	2470	2470	2470	2470	0
659	20250325	091400	49400	2470	2470	2470	2470	0
660	20250325	091300	49400	2470	2470	2470	2470	0
661	20250325	091200	49400	2470	2470	2470	2470	0
662	20250325	091100	49400	2470	2470	2470	2470	0
663	20250325	091000	49400	2470	2470	2470	2470	0
664	20250325	090900	49400	2470	2470	2470	2470	0
665	20250325	090800	49400	2470	2470	2470	2470	0
666	20250325	090700	49400	2470	2470	2470	2470	0
667	20250325	090600	49400	2470	2470	2470	2470	0
668	20250325	090500	49400	2470	2470	2470	2470	0
669	20250325	090400	49400	2470	2470	2470	2470	0
670	20250325	090300	49400	2470	2470	2470	2470	0
671	20250325	090200	49400	2470	2470	2470	2470	0
672	20250325	090100	49400	2470	2470	2470	2470	0
673	20250325	090000	49400	2470	2470	2470	2470	20