KissMeData/036640/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192300	131401352	4990	4990	4990	4990	1172
3	20250307	192200	131401352	4990	4990	4990	4990	0
4	20250307	192100	131401352	4990	4990	4990	4990	0
5	20250307	192000	131401352	4990	4990	4990	4990	0
6	20250307	191900	131401352	4990	4990	4990	4990	0
7	20250307	191800	131401352	4990	4990	4990	4990	0
8	20250307	191700	131401352	4990	4990	4990	4990	0
9	20250307	191600	131401352	4990	4990	4990	4990	0
10	20250307	191500	131401352	4990	4990	4990	4990	0
11	20250307	191400	131401352	4990	4990	4990	4990	0
12	20250307	191300	131401352	4990	4990	4990	4990	0
13	20250307	191200	131401352	4990	4990	4990	4990	0
14	20250307	191100	131401352	4990	4990	4990	4990	0
15	20250307	191000	131401352	4990	4990	4990	4990	0
16	20250307	190900	131401352	4990	4990	4990	4990	0
17	20250307	190800	131401352	4990	4990	4990	4990	0
18	20250307	190700	131401352	4990	4990	4990	4990	0
19	20250307	190600	131401352	4990	4990	4990	4990	0
20	20250307	190500	131401352	4990	4990	4990	4990	0
21	20250307	190400	131401352	4990	4990	4990	4990	0
22	20250307	190300	131401352	4990	4990	4990	4990	0
23	20250307	190200	131401352	4990	4990	4990	4990	0
24	20250307	190100	131401352	4990	4990	4990	4990	0
25	20250307	190000	131401352	4990	4990	4990	4990	0
26	20250307	185900	131401352	4990	4990	4990	4990	0
27	20250307	185800	131401352	4990	4990	4990	4990	0
28	20250307	185700	131401352	4990	4990	4990	4990	0
29	20250307	185600	131401352	4990	4990	4990	4990	0
30	20250307	185500	131401352	4990	4990	4990	4990	0
31	20250307	185400	131401352	4990	4990	4990	4990	0
32	20250307	185300	131401352	4990	4990	4990	4990	1172
33	20250307	185200	131401352	4990	4990	4990	4990	0
34	20250307	185100	131401352	4990	4990	4990	4990	0
35	20250307	185000	131401352	4990	4990	4990	4990	0
36	20250307	184900	131401352	4990	4990	4990	4990	0
37	20250307	184800	131401352	4990	4990	4990	4990	0
38	20250307	184700	131401352	4990	4990	4990	4990	0
39	20250307	184600	131401352	4990	4990	4990	4990	0
40	20250307	184500	131401352	4990	4990	4990	4990	0
41	20250307	184400	131401352	4990	4990	4990	4990	0
42	20250307	184300	131401352	4990	4990	4990	4990	0
43	20250307	184200	131401352	4990	4990	4990	4990	0
44	20250307	184100	131401352	4990	4990	4990	4990	0
45	20250307	184000	131401352	4990	4990	4990	4990	0
46	20250307	183900	131401352	4990	4990	4990	4990	0
47	20250307	183800	131401352	4990	4990	4990	4990	0
48	20250307	183700	131401352	4990	4990	4990	4990	0
49	20250307	183600	131401352	4990	4990	4990	4990	0
50	20250307	183500	131401352	4990	4990	4990	4990	0
51	20250307	183400	131401352	4990	4990	4990	4990	0
52	20250307	183300	131401352	4990	4990	4990	4990	0
53	20250307	183200	131401352	4990	4990	4990	4990	0
54	20250307	183100	131401352	4990	4990	4990	4990	0
55	20250307	183000	131401352	4990	4990	4990	4990	0
56	20250307	182900	131401352	4990	4990	4990	4990	0
57	20250307	182800	131401352	4990	4990	4990	4990	0
58	20250307	182700	131401352	4990	4990	4990	4990	0
59	20250307	182600	131401352	4990	4990	4990	4990	0
60	20250307	182500	131401352	4990	4990	4990	4990	0
61	20250307	182400	131401352	4990	4990	4990	4990	0
62	20250307	182300	131401352	4990	4990	4990	4990	1172
63	20250307	182200	131401352	4990	4990	4990	4990	0
64	20250307	182100	131401352	4990	4990	4990	4990	0
65	20250307	182000	131401352	4990	4990	4990	4990	0
66	20250307	181900	131401352	4990	4990	4990	4990	0
67	20250307	181800	131401352	4990	4990	4990	4990	0
68	20250307	181700	131401352	4990	4990	4990	4990	0
69	20250307	181600	131401352	4990	4990	4990	4990	0
70	20250307	181500	131401352	4990	4990	4990	4990	0
71	20250307	181400	131401352	4990	4990	4990	4990	0
72	20250307	181300	131401352	4990	4990	4990	4990	0
73	20250307	181200	131401352	4990	4990	4990	4990	0
74	20250307	181100	131401352	4990	4990	4990	4990	0
75	20250307	181000	131401352	4990	4990	4990	4990	0
76	20250307	180900	131401352	4990	4990	4990	4990	0
77	20250307	180800	131401352	4990	4990	4990	4990	0
78	20250307	180700	131401352	4990	4990	4990	4990	0
79	20250307	180600	131401352	4990	4990	4990	4990	0
80	20250307	180500	131401352	4990	4990	4990	4990	0
81	20250307	180400	131401352	4990	4990	4990	4990	0
82	20250307	180300	131401352	4990	4990	4990	4990	0
83	20250307	180200	131401352	4990	4990	4990	4990	0
84	20250307	180100	131401352	4990	4990	4990	4990	0
85	20250307	180000	131401352	4990	4990	4990	4990	0
86	20250307	175900	131401352	4990	4990	4990	4990	0
87	20250307	175800	131401352	4990	4990	4990	4990	0
88	20250307	175700	131401352	4990	4990	4990	4990	0
89	20250307	175600	131401352	4990	4990	4990	4990	0
90	20250307	175500	131401352	4990	4990	4990	4990	0
91	20250307	175400	131401352	4990	4990	4990	4990	0
92	20250307	175300	131401352	4990	4990	4990	4990	1172
93	20250307	175200	131401352	4990	4990	4990	4990	0
94	20250307	175100	131401352	4990	4990	4990	4990	0
95	20250307	175000	131401352	4990	4990	4990	4990	0
96	20250307	174900	131401352	4990	4990	4990	4990	0
97	20250307	174800	131401352	4990	4990	4990	4990	0
98	20250307	174700	131401352	4990	4990	4990	4990	0
99	20250307	174600	131401352	4990	4990	4990	4990	0
100	20250307	174500	131401352	4990	4990	4990	4990	0
101	20250307	174400	131401352	4990	4990	4990	4990	0
102	20250307	174300	131401352	4990	4990	4990	4990	0
103	20250307	174200	131401352	4990	4990	4990	4990	0
104	20250307	174100	131401352	4990	4990	4990	4990	0
105	20250307	174000	131401352	4990	4990	4990	4990	0
106	20250307	173900	131401352	4990	4990	4990	4990	0
107	20250307	173800	131401352	4990	4990	4990	4990	0
108	20250307	173700	131401352	4990	4990	4990	4990	0
109	20250307	173600	131401352	4990	4990	4990	4990	0
110	20250307	173500	131401352	4990	4990	4990	4990	0
111	20250307	173400	131401352	4990	4990	4990	4990	0
112	20250307	173300	131401352	4990	4990	4990	4990	0
113	20250307	173200	131401352	4990	4990	4990	4990	0
114	20250307	173100	131401352	4990	4990	4990	4990	0
115	20250307	173000	131401352	4990	4990	4990	4990	0
116	20250307	172900	131401352	4990	4990	4990	4990	0
117	20250307	172800	131401352	4990	4990	4990	4990	0
118	20250307	172700	131401352	4990	4990	4990	4990	0
119	20250307	172600	131401352	4990	4990	4990	4990	0
120	20250307	172500	131401352	4990	4990	4990	4990	0
121	20250307	172400	131401352	4990	4990	4990	4990	0
122	20250307	172300	131401352	4990	4990	4990	4990	1172
123	20250307	172200	131401352	4990	4990	4990	4990	0
124	20250307	172100	131401352	4990	4990	4990	4990	0
125	20250307	172000	131401352	4990	4990	4990	4990	0
126	20250307	171900	131401352	4990	4990	4990	4990	0
127	20250307	171800	131401352	4990	4990	4990	4990	0
128	20250307	171700	131401352	4990	4990	4990	4990	0
129	20250307	171600	131401352	4990	4990	4990	4990	0
130	20250307	171500	131401352	4990	4990	4990	4990	0
131	20250307	171400	131401352	4990	4990	4990	4990	0
132	20250307	171300	131401352	4990	4990	4990	4990	0
133	20250307	171200	131401352	4990	4990	4990	4990	0
134	20250307	171100	131401352	4990	4990	4990	4990	0
135	20250307	171000	131401352	4990	4990	4990	4990	0
136	20250307	170900	131401352	4990	4990	4990	4990	0
137	20250307	170800	131401352	4990	4990	4990	4990	0
138	20250307	170700	131401352	4990	4990	4990	4990	0
139	20250307	170600	131401352	4990	4990	4990	4990	0
140	20250307	170500	131401352	4990	4990	4990	4990	0
141	20250307	170400	131401352	4990	4990	4990	4990	0
142	20250307	170300	131401352	4990	4990	4990	4990	0
143	20250307	170200	131401352	4990	4990	4990	4990	0
144	20250307	170100	131401352	4990	4990	4990	4990	0
145	20250307	170000	131401352	4990	4990	4990	4990	0
146	20250307	165900	131401352	4990	4990	4990	4990	0
147	20250307	165800	131401352	4990	4990	4990	4990	0
148	20250307	165700	131401352	4990	4990	4990	4990	0
149	20250307	165600	131401352	4990	4990	4990	4990	0
150	20250307	165500	131401352	4990	4990	4990	4990	0
151	20250307	165400	131401352	4990	4990	4990	4990	0
152	20250307	165300	131401352	4990	4990	4990	4990	1172
153	20250307	165200	131401352	4990	4990	4990	4990	0
154	20250307	165100	131401352	4990	4990	4990	4990	0
155	20250307	165000	131401352	4990	4990	4990	4990	0
156	20250307	164900	131401352	4990	4990	4990	4990	0
157	20250307	164800	131401352	4990	4990	4990	4990	0
158	20250307	164700	131401352	4990	4990	4990	4990	0
159	20250307	164600	131401352	4990	4990	4990	4990	0
160	20250307	164500	131401352	4990	4990	4990	4990	0
161	20250307	164400	131401352	4990	4990	4990	4990	0
162	20250307	164300	131401352	4990	4990	4990	4990	0
163	20250307	164200	131401352	4990	4990	4990	4990	0
164	20250307	164100	131401352	4990	4990	4990	4990	0
165	20250307	164000	131401352	4990	4990	4990	4990	0
166	20250307	163900	131401352	4990	4990	4990	4990	0
167	20250307	163800	131401352	4990	4990	4990	4990	0
168	20250307	163700	131401352	4990	4990	4990	4990	0
169	20250307	163600	131401352	4990	4990	4990	4990	0
170	20250307	163500	131401352	4990	4990	4990	4990	0
171	20250307	163400	131401352	4990	4990	4990	4990	0
172	20250307	163300	131401352	4990	4990	4990	4990	0
173	20250307	163200	131401352	4990	4990	4990	4990	0
174	20250307	163100	131401352	4990	4990	4990	4990	0
175	20250307	163000	131401352	4990	4990	4990	4990	0
176	20250307	162900	131401352	4990	4990	4990	4990	0
177	20250307	162800	131401352	4990	4990	4990	4990	0
178	20250307	162700	131401352	4990	4990	4990	4990	0
179	20250307	162600	131401352	4990	4990	4990	4990	0
180	20250307	162500	131401352	4990	4990	4990	4990	0
181	20250307	162400	131401352	4990	4990	4990	4990	0
182	20250307	162300	131401352	4990	4990	4990	4990	1172
183	20250307	162200	131401352	4990	4990	4990	4990	0
184	20250307	162100	131401352	4990	4990	4990	4990	0
185	20250307	162000	131401352	4990	4990	4990	4990	0
186	20250307	161900	131401352	4990	4990	4990	4990	0
187	20250307	161800	131401352	4990	4990	4990	4990	0
188	20250307	161700	131401352	4990	4990	4990	4990	0
189	20250307	161600	131401352	4990	4990	4990	4990	0
190	20250307	161500	131401352	4990	4990	4990	4990	0
191	20250307	161400	131401352	4990	4990	4990	4990	0
192	20250307	161300	131401352	4990	4990	4990	4990	0
193	20250307	161200	131401352	4990	4990	4990	4990	0
194	20250307	161100	131401352	4990	4990	4990	4990	0
195	20250307	161000	131401352	4990	4990	4990	4990	0
196	20250307	160900	131401352	4990	4990	4990	4990	0
197	20250307	160800	131401352	4990	4990	4990	4990	0
198	20250307	160700	131401352	4990	4990	4990	4990	0
199	20250307	160600	131401352	4990	4990	4990	4990	0
200	20250307	160500	131401352	4990	4990	4990	4990	0
201	20250307	160400	131401352	4990	4990	4990	4990	0
202	20250307	160300	131401352	4990	4990	4990	4990	0
203	20250307	160200	131401352	4990	4990	4990	4990	0
204	20250307	160100	131401352	4990	4990	4990	4990	0
205	20250307	160000	131401352	4990	4990	4990	4990	0
206	20250307	155900	131401352	4990	4990	4990	4990	0
207	20250307	155800	131401352	4990	4990	4990	4990	0
208	20250307	155700	131401352	4990	4990	4990	4990	0
209	20250307	155600	131401352	4990	4990	4990	4990	0
210	20250307	155500	131401352	4990	4990	4990	4990	0
211	20250307	155400	131401352	4990	4990	4990	4990	0
212	20250307	155300	131401352	4990	4990	4990	4990	1172
213	20250307	155200	131401352	4990	4990	4990	4990	0
214	20250307	155100	131401352	4990	4990	4990	4990	0
215	20250307	155000	131401352	4990	4990	4990	4990	0
216	20250307	154900	131401352	4990	4990	4990	4990	0
217	20250307	154800	131401352	4990	4990	4990	4990	0
218	20250307	154700	131401352	4990	4990	4990	4990	0
219	20250307	154600	131401352	4990	4990	4990	4990	0
220	20250307	154500	131401352	4990	4990	4990	4990	0
221	20250307	154400	131401352	4990	4990	4990	4990	0
222	20250307	154300	131401352	4990	4990	4990	4990	0
223	20250307	154200	131401352	4990	4990	4990	4990	0
224	20250307	154100	131401352	4990	4990	4990	4990	0
225	20250307	154000	131401352	4990	4990	4990	4990	0
226	20250307	153900	131401352	4990	4990	4990	4990	0
227	20250307	153800	131401352	4990	4990	4990	4990	0
228	20250307	153700	131401352	4990	4990	4990	4990	0
229	20250307	153600	131401352	4990	4990	4990	4990	0
230	20250307	153500	131401352	4990	4990	4990	4990	0
231	20250307	153400	131401352	4990	4990	4990	4990	0
232	20250307	153300	131401352	4990	4990	4990	4990	0
233	20250307	153200	131401352	4990	4990	4990	4990	0
234	20250307	153100	131401352	4990	4990	4990	4990	0
235	20250307	153000	131401352	4990	4990	4990	4990	1172
236	20250307	152900	125553072	4990	4990	4990	4990	0
237	20250307	152800	125553072	4990	4990	4990	4990	0
238	20250307	152700	125553072	4990	4990	4990	4990	0
239	20250307	152600	125553072	4990	4990	4990	4990	0
240	20250307	152500	125553072	4990	4990	4990	4990	0
241	20250307	152400	125553072	4990	4990	4990	4990	0
242	20250307	152300	125553072	4990	4990	4990	4990	0
243	20250307	152200	125553072	4990	4990	4990	4990	0
244	20250307	152100	125553072	4990	4990	4990	4990	0
245	20250307	152000	125553072	4990	4990	4990	4990	0
246	20250307	151900	125553072	4990	4990	4990	4990	94
247	20250307	151800	125084012	4990	4990	4990	4990	0
248	20250307	151700	125084012	4990	4990	4990	4990	0
249	20250307	151600	125084012	4990	4990	4990	4990	2
250	20250307	151500	125074032	4995	4995	4995	4995	0
251	20250307	151400	125074032	4995	4995	4995	4995	0
252	20250307	151300	125074032	4995	4995	4995	4995	1
253	20250307	151200	125069037	4985	4985	4985	4985	100
254	20250307	151100	124570537	4990	4990	4990	4990	0
255	20250307	151000	124570537	4990	4995	4995	4990	3
256	20250307	150900	124555557	4955	4990	4990	4955	886
257	20250307	150800	120151897	4995	4995	4995	4995	0
258	20250307	150700	120151897	4995	4995	4995	4995	0
259	20250307	150600	120151897	4995	4995	4995	4995	1
260	20250307	150500	120146902	4995	5000	5000	4995	7
261	20250307	150400	120111927	4995	4995	4995	4995	10
262	20250307	150300	120061977	5000	5000	5000	5000	0
263	20250307	150200	120061977	5000	5000	5000	5000	1
264	20250307	150100	120056977	4995	4995	4995	4995	0
265	20250307	150000	120056977	4995	4995	4995	4995	0
266	20250307	145900	120056977	4995	4995	4995	4995	4
267	20250307	145800	120036997	5000	5000	5000	5000	0
268	20250307	145700	120036997	5000	5000	5000	5000	0
269	20250307	145600	120036997	5000	5000	5000	5000	0
270	20250307	145500	120036997	5000	5000	5000	5000	0
271	20250307	145400	120036997	5000	5000	5000	5000	0
272	20250307	145300	120036997	5000	5000	5000	5000	3
273	20250307	145200	120021997	4995	4995	4995	4995	200
274	20250307	145100	119022997	5000	5000	5000	5000	0
275	20250307	145000	119022997	5000	5000	5000	5000	0
276	20250307	144900	119022997	5000	5000	5000	5000	0
277	20250307	144800	119022997	5000	5000	5000	5000	2
278	20250307	144700	119012997	5000	5000	5000	5000	0
279	20250307	144600	119012997	5000	5000	5000	5000	0
280	20250307	144500	119012997	5000	5000	5000	5000	0
281	20250307	144400	119012997	5000	5000	5000	5000	0
282	20250307	144300	119012997	5000	5000	5000	5000	0
283	20250307	144200	119012997	5000	5000	5000	5000	0
284	20250307	144100	119012997	5000	5000	5000	5000	0
285	20250307	144000	119012997	5000	5000	5000	5000	6
286	20250307	143900	118982997	5000	5000	5000	5000	0
287	20250307	143800	118982997	5000	5000	5000	5000	60
288	20250307	143700	118682997	5000	5000	5000	5000	0
289	20250307	143600	118682997	5000	5000	5000	5000	0
290	20250307	143500	118682997	5000	5000	5000	5000	1
291	20250307	143400	118677997	5000	5000	5000	5000	0
292	20250307	143300	118677997	5000	5000	5000	5000	0
293	20250307	143200	118677997	5000	4995	5000	4995	108
294	20250307	143100	118138497	5000	5000	5000	5000	3
295	20250307	143000	118123497	5000	5000	5000	5000	2
296	20250307	142900	118113497	5000	4990	5000	4990	22
297	20250307	142800	118003657	5000	5000	5000	5000	0
298	20250307	142700	118003657	5000	5000	5000	5000	0
299	20250307	142600	118003657	5000	5000	5000	5000	0
300	20250307	142500	118003657	5000	5010	5010	5000	16
301	20250307	142400	117923607	5010	5010	5010	5010	0
302	20250307	142300	117923607	5010	5010	5010	5010	3
303	20250307	142200	117908577	5000	5000	5000	5000	0
304	20250307	142100	117908577	5000	5000	5000	5000	0
305	20250307	142000	117908577	5000	5000	5020	5000	14
306	20250307	141900	117838507	5010	5010	5010	5010	0
307	20250307	141800	117838507	5010	5010	5010	5010	3
308	20250307	141700	117823477	5010	5010	5010	5010	1
309	20250307	141600	117818467	4970	4970	4970	4970	0
310	20250307	141500	117818467	4970	4970	4970	4970	0
311	20250307	141400	117818467	4970	4970	4970	4970	0
312	20250307	141300	117818467	4970	5000	5000	4970	640
313	20250307	141200	114630687	5010	5010	5010	5010	40
314	20250307	141100	114430287	5020	5020	5020	5010	15
315	20250307	141000	114355087	5020	5020	5020	5020	5
316	20250307	140900	114329987	5020	5020	5020	5020	0
317	20250307	140800	114329987	5020	5020	5020	5020	0
318	20250307	140700	114329987	5020	5020	5020	5020	82
319	20250307	140600	113918347	5020	5010	5020	5000	998
320	20250307	140500	108922667	5020	5020	5030	5020	410
321	20250307	140400	106864457	5020	5020	5020	5020	27
322	20250307	140300	106728917	5030	5020	5030	5020	11
323	20250307	140200	106673647	5020	5020	5020	5020	2
324	20250307	140100	106663607	5020	5010	5030	5010	2593
325	20250307	140000	93636527	5020	5020	5020	5010	522
326	20250307	135900	91016107	5010	5010	5010	5010	6
327	20250307	135800	90986047	5010	5010	5020	5010	31
328	20250307	135700	90830727	5020	5020	5020	5010	21
329	20250307	135600	90725397	5020	5010	5020	5000	537
330	20250307	135500	88040007	5010	5010	5010	5010	14
331	20250307	135400	87969867	5010	5010	5010	5010	23
332	20250307	135300	87854637	5020	5020	5020	5020	0
333	20250307	135200	87854637	5020	5020	5020	5020	0
334	20250307	135100	87854637	5020	5010	5020	5010	8
335	20250307	135000	87814527	5010	5010	5010	5010	0
336	20250307	134900	87814527	5010	5010	5010	5010	0
337	20250307	134800	87814527	5010	5010	5010	5010	0
338	20250307	134700	87814527	5010	5010	5010	5010	0
339	20250307	134600	87814527	5010	5010	5010	5010	0
340	20250307	134500	87814527	5010	5010	5010	5010	9
341	20250307	134400	87769437	5010	5010	5010	5010	0
342	20250307	134300	87769437	5010	5000	5010	5000	209
343	20250307	134200	86722447	5000	5000	5000	5000	0
344	20250307	134100	86722447	5000	5000	5000	5000	10
345	20250307	134000	86672447	5010	5010	5010	5010	127
346	20250307	133900	86036177	5010	5010	5010	5010	4
347	20250307	133800	86016137	5000	5000	5000	5000	3
348	20250307	133700	86001137	5000	5000	5000	5000	0
349	20250307	133600	86001137	5000	5000	5000	5000	2
350	20250307	133500	85991137	5010	5010	5010	5010	0
351	20250307	133400	85991137	5010	5010	5010	5010	236
352	20250307	133300	84808777	5010	5010	5010	5010	0
353	20250307	133200	84808777	5010	5000	5010	5000	3
354	20250307	133100	84793757	5010	5010	5010	5010	0
355	20250307	133000	84793757	5010	5010	5010	5010	0
356	20250307	132900	84793757	5010	5010	5010	5010	0
357	20250307	132800	84793757	5010	5010	5010	5010	0
358	20250307	132700	84793757	5010	5010	5010	5010	0
359	20250307	132600	84793757	5010	5010	5010	5010	8
360	20250307	132500	84753677	5010	5000	5010	5000	5
361	20250307	132400	84728637	5010	5010	5010	5010	0
362	20250307	132300	84728637	5010	4990	5010	4990	4066
363	20250307	132200	64398022	4990	4990	4990	4990	0
364	20250307	132100	64398022	4990	4985	4990	4985	2097
365	20250307	132000	53937827	4985	4985	4985	4985	0
366	20250307	131900	53937827	4985	4985	4985	4985	505
367	20250307	131800	51420402	4985	4985	4985	4985	0
368	20250307	131700	51420402	4985	4985	4985	4985	0
369	20250307	131600	51420402	4985	4985	4985	4985	1
370	20250307	131500	51415417	4980	4980	4980	4980	0
371	20250307	131400	51415417	4980	4980	4980	4980	1
372	20250307	131300	51410437	4975	4975	4975	4975	0
373	20250307	131200	51410437	4975	4975	4975	4975	0
374	20250307	131100	51410437	4975	4985	4985	4975	13
375	20250307	131000	51345707	4985	4980	4985	4980	3
376	20250307	130900	51330762	4980	4980	4980	4980	0
377	20250307	130800	51330762	4980	4980	4980	4980	0
378	20250307	130700	51330762	4980	4980	4980	4980	3
379	20250307	130600	51315822	4985	4980	4985	4980	3
380	20250307	130500	51300872	4980	4980	4980	4980	0
381	20250307	130400	51300872	4980	4980	4980	4980	1
382	20250307	130300	51295892	4985	4985	4985	4985	2
383	20250307	130200	51285922	4975	4975	4975	4975	376
384	20250307	130100	49415322	4980	4985	4985	4980	134
385	20250307	130000	48747977	4985	4985	4985	4985	0
386	20250307	125900	48747977	4985	4985	4985	4985	0
387	20250307	125800	48747977	4985	4985	4985	4985	0
388	20250307	125700	48747977	4985	4985	4985	4985	0
389	20250307	125600	48747977	4985	4985	4985	4985	0
390	20250307	125500	48747977	4985	4985	4985	4985	6
391	20250307	125400	48718067	4980	4980	4980	4970	2038
392	20250307	125300	38578827	4980	4980	4980	4980	1
393	20250307	125200	38573847	4970	4980	4980	4970	24
394	20250307	125100	38454517	4980	4980	4980	4980	0
395	20250307	125000	38454517	4980	4980	4980	4980	0
396	20250307	124900	38454517	4980	4980	4980	4980	0
397	20250307	124800	38454517	4980	4980	4980	4980	221
398	20250307	124700	37353937	4980	4975	4980	4975	4
399	20250307	124600	37334027	4980	4980	4980	4980	0
400	20250307	124500	37334027	4980	4980	4980	4980	0
401	20250307	124400	37334027	4980	4980	4980	4980	0
402	20250307	124300	37334027	4980	4980	4980	4980	0
403	20250307	124200	37334027	4980	4980	4980	4980	0
404	20250307	124100	37334027	4980	4980	4980	4980	0
405	20250307	124000	37334027	4980	4980	4980	4980	1
406	20250307	123900	37329047	4975	4975	4975	4975	10
407	20250307	123800	37279297	4975	4975	4975	4975	90
408	20250307	123700	36831547	4980	4980	4980	4980	0
409	20250307	123600	36831547	4980	4980	4980	4980	0
410	20250307	123500	36831547	4980	4980	4980	4980	1
411	20250307	123400	36826567	4980	4980	4980	4980	0
412	20250307	123300	36826567	4980	4980	4980	4980	0
413	20250307	123200	36826567	4980	4980	4980	4980	2
414	20250307	123100	36816607	4980	4980	4980	4980	0
415	20250307	123000	36816607	4980	4980	4980	4980	4
416	20250307	122900	36796687	4975	4975	4975	4975	0
417	20250307	122800	36796687	4975	4975	4975	4975	0
418	20250307	122700	36796687	4975	4975	4975	4975	0
419	20250307	122600	36796687	4975	4975	4975	4975	0
420	20250307	122500	36796687	4975	4975	4975	4975	0
421	20250307	122400	36796687	4975	4975	4975	4975	0
422	20250307	122300	36796687	4975	4975	4975	4975	0
423	20250307	122200	36796687	4975	4977	4977	4975	35
424	20250307	122100	36622552	4980	4980	4980	4980	1
425	20250307	122000	36617572	4977	4977	4977	4977	35
426	20250307	121900	36443377	4980	4980	4980	4980	0
427	20250307	121800	36443377	4980	4980	4980	4980	0
428	20250307	121700	36443377	4980	4980	4980	4980	1
429	20250307	121600	36438397	4977	4977	4977	4977	1
430	20250307	121500	36433420	4980	4977	4980	4977	36
431	20250307	121400	36254245	4980	4980	4980	4980	0
432	20250307	121300	36254245	4980	4980	4980	4980	0
433	20250307	121200	36254245	4980	4980	4980	4980	0
434	20250307	121100	36254245	4980	4980	4980	4980	0
435	20250307	121000	36254245	4980	4980	4980	4980	0
436	20250307	120900	36254245	4980	4980	4980	4980	0
437	20250307	120800	36254245	4980	4980	4980	4980	0
438	20250307	120700	36254245	4980	4980	4980	4980	0
439	20250307	120600	36254245	4980	4980	4980	4980	0
440	20250307	120500	36254245	4980	4980	4980	4980	0
441	20250307	120400	36254245	4980	4980	4980	4980	0
442	20250307	120300	36254245	4980	4980	4980	4980	0
443	20250307	120200	36254245	4980	4980	4980	4980	3
444	20250307	120100	36239305	4985	4985	4985	4985	1
445	20250307	120000	36234320	4980	4980	4980	4980	23
446	20250307	115900	36119780	4980	4980	4980	4980	0
447	20250307	115800	36119780	4980	4980	4980	4980	1
448	20250307	115700	36114800	4980	4980	4980	4980	1
449	20250307	115600	36109820	4985	4985	4985	4985	2
450	20250307	115500	36099850	4985	4985	4985	4985	0
451	20250307	115400	36099850	4985	4985	4985	4985	0
452	20250307	115300	36099850	4985	4985	4985	4985	0
453	20250307	115200	36099850	4985	4985	4985	4985	0
454	20250307	115100	36099850	4985	4985	4985	4985	0
455	20250307	115000	36099850	4985	4985	4985	4955	989
456	20250307	114900	31187095	4985	4985	4985	4985	0
457	20250307	114800	31187095	4985	4985	4985	4985	2
458	20250307	114700	31177125	4985	4985	4985	4985	113
459	20250307	114600	30613820	4985	4985	4985	4985	0
460	20250307	114500	30613820	4985	4985	4985	4985	0
461	20250307	114400	30613820	4985	4985	4985	4985	2
462	20250307	114300	30603850	4980	4980	4980	4980	0
463	20250307	114200	30603850	4980	4980	4980	4980	0
464	20250307	114100	30603850	4980	4985	4985	4980	107
465	20250307	114000	30070930	4985	4985	4985	4985	0
466	20250307	113900	30070930	4985	4985	4985	4985	0
467	20250307	113800	30070930	4985	4985	4985	4985	2
468	20250307	113700	30060960	4985	4985	4985	4985	0
469	20250307	113600	30060960	4985	4985	4985	4985	0
470	20250307	113500	30060960	4985	4990	4990	4980	578
471	20250307	113400	27182470	4985	4985	4985	4985	1
472	20250307	113300	27177485	4985	4985	4985	4985	0
473	20250307	113200	27177485	4985	4985	4985	4985	0
474	20250307	113100	27177485	4985	4985	4985	4985	0
475	20250307	113000	27177485	4985	4985	4985	4985	1
476	20250307	112900	27172500	4985	4985	4985	4985	50
477	20250307	112800	26923250	4990	4990	4990	4990	2
478	20250307	112700	26913270	4985	4985	4985	4985	1
479	20250307	112600	26908285	4990	4990	4990	4990	2
480	20250307	112500	26898305	4985	4985	4985	4985	1
481	20250307	112400	26893320	4990	4985	4990	4985	7
482	20250307	112300	26858400	4985	4985	4985	4985	51
483	20250307	112200	26604165	4990	4990	4990	4990	3
484	20250307	112100	26589195	4990	4990	4990	4990	4
485	20250307	112000	26569235	4990	4990	4990	4990	0
486	20250307	111900	26569235	4990	4990	4990	4990	54
487	20250307	111800	26299775	4990	4990	4990	4990	0
488	20250307	111700	26299775	4990	4990	4990	4990	0
489	20250307	111600	26299775	4990	4985	4990	4985	11
490	20250307	111500	26244915	4985	4985	4985	4985	120
491	20250307	111400	25646715	4985	4985	4985	4985	1
492	20250307	111300	25641730	4980	4980	4980	4980	0
493	20250307	111200	25641730	4980	4980	4980	4980	0
494	20250307	111100	25641730	4980	4980	4985	4980	5
495	20250307	111000	25616820	4980	4980	4980	4980	19
496	20250307	110900	25522200	4980	4980	4980	4980	0
497	20250307	110800	25522200	4980	4980	4980	4980	0
498	20250307	110700	25522200	4980	4980	4980	4980	0
499	20250307	110600	25522200	4980	4980	4980	4980	0
500	20250307	110500	25522200	4980	4980	4980	4980	1
501	20250307	110400	25517220	4980	4980	4980	4980	2
502	20250307	110300	25507260	4980	4980	4980	4980	0
503	20250307	110200	25507260	4980	4980	4980	4980	0
504	20250307	110100	25507260	4980	4980	4980	4980	810
505	20250307	110000	21473460	4980	4980	4980	4980	0
506	20250307	105900	21473460	4980	4980	4980	4980	20
507	20250307	105800	21373860	4980	4980	4980	4980	0
508	20250307	105700	21373860	4980	4980	4980	4980	0
509	20250307	105600	21373860	4980	4980	4980	4980	1
510	20250307	105500	21368880	4970	4970	4970	4970	1
511	20250307	105400	21363910	4980	4980	4980	4980	0
512	20250307	105300	21363910	4980	4980	4980	4980	0
513	20250307	105200	21363910	4980	4980	4980	4980	0
514	20250307	105100	21363910	4980	4970	4980	4970	4
515	20250307	105000	21344010	4960	4960	4960	4960	0
516	20250307	104900	21344010	4960	4960	4960	4960	0
517	20250307	104800	21344010	4960	4960	4960	4960	139
518	20250307	104700	20654570	4960	4960	4960	4960	0
519	20250307	104600	20654570	4960	4960	4960	4960	5
520	20250307	104500	20629770	4965	4965	4965	4965	661
521	20250307	104400	17347905	4965	4965	4965	4965	0
522	20250307	104300	17347905	4965	4965	4965	4965	20
523	20250307	104200	17248605	4960	4960	4960	4960	3
524	20250307	104100	17233725	4960	4965	4965	4960	110
525	20250307	104000	16687825	4965	4965	4965	4965	100
526	20250307	103900	16191325	4970	4970	4970	4970	0
527	20250307	103800	16191325	4970	4970	4970	4970	0
528	20250307	103700	16191325	4970	4970	4970	4970	0
529	20250307	103600	16191325	4970	4970	4970	4970	0
530	20250307	103500	16191325	4970	4970	4970	4970	0
531	20250307	103400	16191325	4970	4970	4970	4970	0
532	20250307	103300	16191325	4970	4970	4970	4970	2
533	20250307	103200	16181385	4970	4970	4970	4970	0
534	20250307	103100	16181385	4970	4970	4970	4970	0
535	20250307	103000	16181385	4970	4970	4970	4970	3
536	20250307	102900	16166475	4965	4965	4965	4965	45
537	20250307	102800	15943050	4970	4970	4970	4970	0
538	20250307	102700	15943050	4970	4970	4970	4970	0
539	20250307	102600	15943050	4970	4970	4970	4970	0
540	20250307	102500	15943050	4970	4970	4970	4970	43
541	20250307	102400	15729340	4970	4970	4970	4970	0
542	20250307	102300	15729340	4970	4970	4970	4970	0
543	20250307	102200	15729340	4970	4970	4970	4970	0
544	20250307	102100	15729340	4970	4970	4970	4970	2
545	20250307	102000	15719400	4970	4970	4970	4970	0
546	20250307	101900	15719400	4970	4970	4970	4970	202
547	20250307	101800	14715460	4965	4965	4965	4965	0
548	20250307	101700	14715460	4965	4975	4975	4965	23
549	20250307	101600	14601245	4980	4980	4980	4980	503
550	20250307	101500	12096305	4980	4980	4980	4980	1
551	20250307	101400	12091325	4980	4980	4980	4980	30
552	20250307	101300	11941925	4980	4980	4980	4980	0
553	20250307	101200	11941925	4980	4980	4980	4980	0
554	20250307	101100	11941925	4980	4980	4980	4980	0
555	20250307	101000	11941925	4980	4980	4980	4980	25
556	20250307	100900	11817425	4975	4975	4975	4975	1
557	20250307	100800	11812450	4980	4980	4980	4980	0
558	20250307	100700	11812450	4980	4980	4980	4980	0
559	20250307	100600	11812450	4980	4980	4980	4980	0
560	20250307	100500	11812450	4980	4980	4980	4980	0
561	20250307	100400	11812450	4980	4980	4980	4980	0
562	20250307	100300	11812450	4980	4980	4980	4980	0
563	20250307	100200	11812450	4980	4980	4980	4980	0
564	20250307	100100	11812450	4980	4980	4980	4980	0
565	20250307	100000	11812450	4980	4980	4980	4980	0
566	20250307	095900	11812450	4980	4980	4980	4980	0
567	20250307	095800	11812450	4980	4980	4980	4980	0
568	20250307	095700	11812450	4980	4980	4980	4980	0
569	20250307	095600	11812450	4980	4980	4980	4980	0
570	20250307	095500	11812450	4980	4980	4980	4980	0
571	20250307	095400	11812450	4980	4980	4980	4980	0
572	20250307	095300	11812450	4980	4980	4980	4980	0
573	20250307	095200	11812450	4980	4980	4980	4980	0
574	20250307	095100	11812450	4980	4980	4980	4980	0
575	20250307	095000	11812450	4980	4980	4980	4980	1
576	20250307	094900	11807470	4975	4975	4975	4975	8
577	20250307	094800	11767670	4960	4975	4975	4960	26
578	20250307	094700	11638645	4975	4975	4975	4975	5
579	20250307	094600	11613770	4975	4965	4975	4965	61
580	20250307	094500	11310705	4965	4965	4965	4965	4
581	20250307	094400	11290845	4965	4965	4965	4965	0
582	20250307	094300	11290845	4965	4965	4965	4965	10
583	20250307	094200	11241195	4965	4965	4965	4965	0
584	20250307	094100	11241195	4965	4965	4965	4965	33
585	20250307	094000	11077350	4965	4970	4970	4965	117
586	20250307	093900	10496435	4975	4975	4975	4975	0
587	20250307	093800	10496435	4975	4975	4975	4975	0
588	20250307	093700	10496435	4975	4970	4975	4970	34
589	20250307	093600	10327450	4980	4980	4980	4980	0
590	20250307	093500	10327450	4980	4980	4980	4980	0
591	20250307	093400	10327450	4980	4980	4980	4980	4
592	20250307	093300	10307530	4980	4980	4980	4980	0
593	20250307	093200	10307530	4980	4980	4980	4980	0
594	20250307	093100	10307530	4980	4980	4980	4980	1
595	20250307	093000	10302550	4980	4975	4980	4975	2
596	20250307	092900	10292595	4980	4970	4980	4970	16
597	20250307	092800	10213055	4980	4970	4980	4970	2
598	20250307	092700	10203105	4980	4970	4980	4970	7
599	20250307	092600	10168300	4955	4955	4955	4955	928
600	20250307	092500	5570060	4955	4955	4955	4955	10
601	20250307	092400	5520510	4955	4950	4955	4945	71
602	20250307	092300	5169250	4955	4955	4955	4955	0
603	20250307	092200	5169250	4955	4955	4955	4955	2
604	20250307	092100	5159340	4955	4955	4955	4955	52
605	20250307	092000	4901680	4955	4955	4955	4955	0
606	20250307	091900	4901680	4955	4945	4955	4945	31
607	20250307	091800	4748265	4945	4950	4950	4945	86
608	20250307	091700	4322570	4950	4950	4950	4950	0
609	20250307	091600	4322570	4950	4950	4950	4950	0
610	20250307	091500	4322570	4950	4950	4950	4950	0
611	20250307	091400	4322570	4950	4950	4950	4950	0
612	20250307	091300	4322570	4950	4950	4950	4950	0
613	20250307	091200	4322570	4950	4950	4950	4950	19
614	20250307	091100	4228520	4950	4940	4950	4940	41
615	20250307	091000	4025785	4940	4940	4940	4940	1
616	20250307	090900	4020845	4940	4940	4945	4940	73
617	20250307	090800	3660075	4940	4945	4945	4940	11
618	20250307	090700	3605685	4940	4945	4945	4940	40
619	20250307	090600	3408035	4945	4945	4945	4945	10
620	20250307	090500	3358585	4945	4945	4945	4945	567
621	20250307	090400	554770	4945	4945	4945	4945	10
622	20250307	090300	505320	4945	4945	4945	4945	14
623	20250307	090200	436090	4945	4940	4945	4940	3
624	20250307	090100	421265	4935	4970	4970	4935	26
625	20250307	090000	292720	4970	4965	4970	4950	59