KissMeData/138070/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	202800	131773865	2430	2430	2430	2430	862
3	20250313	202700	131773865	2430	2430	2430	2430	0
4	20250313	202600	131773865	2430	2430	2430	2430	0
5	20250313	202500	131773865	2430	2430	2430	2430	0
6	20250313	202400	131773865	2430	2430	2430	2430	0
7	20250313	202300	131773865	2430	2430	2430	2430	0
8	20250313	202200	131773865	2430	2430	2430	2430	0
9	20250313	202100	131773865	2430	2430	2430	2430	0
10	20250313	202000	131773865	2430	2430	2430	2430	0
11	20250313	201900	131773865	2430	2430	2430	2430	0
12	20250313	201800	131773865	2430	2430	2430	2430	0
13	20250313	201700	131773865	2430	2430	2430	2430	0
14	20250313	201600	131773865	2430	2430	2430	2430	0
15	20250313	201500	131773865	2430	2430	2430	2430	0
16	20250313	201400	131773865	2430	2430	2430	2430	0
17	20250313	201300	131773865	2430	2430	2430	2430	0
18	20250313	201200	131773865	2430	2430	2430	2430	0
19	20250313	201100	131773865	2430	2430	2430	2430	0
20	20250313	201000	131773865	2430	2430	2430	2430	0
21	20250313	200900	131773865	2430	2430	2430	2430	0
22	20250313	200800	131773865	2430	2430	2430	2430	0
23	20250313	200700	131773865	2430	2430	2430	2430	0
24	20250313	200600	131773865	2430	2430	2430	2430	0
25	20250313	200500	131773865	2430	2430	2430	2430	0
26	20250313	200400	131773865	2430	2430	2430	2430	0
27	20250313	200300	131773865	2430	2430	2430	2430	0
28	20250313	200200	131773865	2430	2430	2430	2430	0
29	20250313	200100	131773865	2430	2430	2430	2430	0
30	20250313	200000	131773865	2430	2430	2430	2430	0
31	20250313	195900	131773865	2430	2430	2430	2430	0
32	20250313	195800	131773865	2430	2430	2430	2430	862
33	20250313	195700	131773865	2430	2430	2430	2430	0
34	20250313	195600	131773865	2430	2430	2430	2430	0
35	20250313	195500	131773865	2430	2430	2430	2430	0
36	20250313	195400	131773865	2430	2430	2430	2430	0
37	20250313	195300	131773865	2430	2430	2430	2430	0
38	20250313	195200	131773865	2430	2430	2430	2430	0
39	20250313	195100	131773865	2430	2430	2430	2430	0
40	20250313	195000	131773865	2430	2430	2430	2430	0
41	20250313	194900	131773865	2430	2430	2430	2430	0
42	20250313	194800	131773865	2430	2430	2430	2430	0
43	20250313	194700	131773865	2430	2430	2430	2430	0
44	20250313	194600	131773865	2430	2430	2430	2430	0
45	20250313	194500	131773865	2430	2430	2430	2430	0
46	20250313	194400	131773865	2430	2430	2430	2430	0
47	20250313	194300	131773865	2430	2430	2430	2430	0
48	20250313	194200	131773865	2430	2430	2430	2430	0
49	20250313	194100	131773865	2430	2430	2430	2430	0
50	20250313	194000	131773865	2430	2430	2430	2430	0
51	20250313	193900	131773865	2430	2430	2430	2430	0
52	20250313	193800	131773865	2430	2430	2430	2430	0
53	20250313	193700	131773865	2430	2430	2430	2430	0
54	20250313	193600	131773865	2430	2430	2430	2430	0
55	20250313	193500	131773865	2430	2430	2430	2430	0
56	20250313	193400	131773865	2430	2430	2430	2430	0
57	20250313	193300	131773865	2430	2430	2430	2430	0
58	20250313	193200	131773865	2430	2430	2430	2430	0
59	20250313	193100	131773865	2430	2430	2430	2430	0
60	20250313	193000	131773865	2430	2430	2430	2430	0
61	20250313	192900	131773865	2430	2430	2430	2430	0
62	20250313	192800	131773865	2430	2430	2430	2430	862
63	20250313	192700	131773865	2430	2430	2430	2430	0
64	20250313	192600	131773865	2430	2430	2430	2430	0
65	20250313	192500	131773865	2430	2430	2430	2430	0
66	20250313	192400	131773865	2430	2430	2430	2430	0
67	20250313	192300	131773865	2430	2430	2430	2430	0
68	20250313	192200	131773865	2430	2430	2430	2430	0
69	20250313	192100	131773865	2430	2430	2430	2430	0
70	20250313	192000	131773865	2430	2430	2430	2430	0
71	20250313	191900	131773865	2430	2430	2430	2430	0
72	20250313	191800	131773865	2430	2430	2430	2430	0
73	20250313	191700	131773865	2430	2430	2430	2430	0
74	20250313	191600	131773865	2430	2430	2430	2430	0
75	20250313	191500	131773865	2430	2430	2430	2430	0
76	20250313	191400	131773865	2430	2430	2430	2430	0
77	20250313	191300	131773865	2430	2430	2430	2430	0
78	20250313	191200	131773865	2430	2430	2430	2430	0
79	20250313	191100	131773865	2430	2430	2430	2430	0
80	20250313	191000	131773865	2430	2430	2430	2430	0
81	20250313	190900	131773865	2430	2430	2430	2430	0
82	20250313	190800	131773865	2430	2430	2430	2430	0
83	20250313	190700	131773865	2430	2430	2430	2430	0
84	20250313	190600	131773865	2430	2430	2430	2430	0
85	20250313	190500	131773865	2430	2430	2430	2430	0
86	20250313	190400	131773865	2430	2430	2430	2430	0
87	20250313	190300	131773865	2430	2430	2430	2430	0
88	20250313	190200	131773865	2430	2430	2430	2430	0
89	20250313	190100	131773865	2430	2430	2430	2430	0
90	20250313	190000	131773865	2430	2430	2430	2430	0
91	20250313	185900	131773865	2430	2430	2430	2430	0
92	20250313	185800	131773865	2430	2430	2430	2430	862
93	20250313	185700	131773865	2430	2430	2430	2430	0
94	20250313	185600	131773865	2430	2430	2430	2430	0
95	20250313	185500	131773865	2430	2430	2430	2430	0
96	20250313	185400	131773865	2430	2430	2430	2430	0
97	20250313	185300	131773865	2430	2430	2430	2430	0
98	20250313	185200	131773865	2430	2430	2430	2430	0
99	20250313	185100	131773865	2430	2430	2430	2430	0
100	20250313	185000	131773865	2430	2430	2430	2430	0
101	20250313	184900	131773865	2430	2430	2430	2430	0
102	20250313	184800	131773865	2430	2430	2430	2430	0
103	20250313	184700	131773865	2430	2430	2430	2430	0
104	20250313	184600	131773865	2430	2430	2430	2430	0
105	20250313	184500	131773865	2430	2430	2430	2430	0
106	20250313	184400	131773865	2430	2430	2430	2430	0
107	20250313	184300	131773865	2430	2430	2430	2430	0
108	20250313	184200	131773865	2430	2430	2430	2430	0
109	20250313	184100	131773865	2430	2430	2430	2430	0
110	20250313	184000	131773865	2430	2430	2430	2430	0
111	20250313	183900	131773865	2430	2430	2430	2430	0
112	20250313	183800	131773865	2430	2430	2430	2430	0
113	20250313	183700	131773865	2430	2430	2430	2430	0
114	20250313	183600	131773865	2430	2430	2430	2430	0
115	20250313	183500	131773865	2430	2430	2430	2430	0
116	20250313	183400	131773865	2430	2430	2430	2430	0
117	20250313	183300	131773865	2430	2430	2430	2430	0
118	20250313	183200	131773865	2430	2430	2430	2430	0
119	20250313	183100	131773865	2430	2430	2430	2430	0
120	20250313	183000	131773865	2430	2430	2430	2430	0
121	20250313	182900	131773865	2430	2430	2430	2430	0
122	20250313	182800	131773865	2430	2430	2430	2430	862
123	20250313	182700	131773865	2430	2430	2430	2430	0
124	20250313	182600	131773865	2430	2430	2430	2430	0
125	20250313	182500	131773865	2430	2430	2430	2430	0
126	20250313	182400	131773865	2430	2430	2430	2430	0
127	20250313	182300	131773865	2430	2430	2430	2430	0
128	20250313	182200	131773865	2430	2430	2430	2430	0
129	20250313	182100	131773865	2430	2430	2430	2430	0
130	20250313	182000	131773865	2430	2430	2430	2430	0
131	20250313	181900	131773865	2430	2430	2430	2430	0
132	20250313	181800	131773865	2430	2430	2430	2430	0
133	20250313	181700	131773865	2430	2430	2430	2430	0
134	20250313	181600	131773865	2430	2430	2430	2430	0
135	20250313	181500	131773865	2430	2430	2430	2430	0
136	20250313	181400	131773865	2430	2430	2430	2430	0
137	20250313	181300	131773865	2430	2430	2430	2430	0
138	20250313	181200	131773865	2430	2430	2430	2430	0
139	20250313	181100	131773865	2430	2430	2430	2430	0
140	20250313	181000	131773865	2430	2430	2430	2430	0
141	20250313	180900	131773865	2430	2430	2430	2430	0
142	20250313	180800	131773865	2430	2430	2430	2430	0
143	20250313	180700	131773865	2430	2430	2430	2430	0
144	20250313	180600	131773865	2430	2430	2430	2430	0
145	20250313	180500	131773865	2430	2430	2430	2430	0
146	20250313	180400	131773865	2430	2430	2430	2430	0
147	20250313	180300	131773865	2430	2430	2430	2430	0
148	20250313	180200	131773865	2430	2430	2430	2430	0
149	20250313	180100	131773865	2430	2430	2430	2430	0
150	20250313	180000	131773865	2430	2430	2430	2430	0
151	20250313	175900	131773865	2430	2430	2430	2430	0
152	20250313	175800	131773865	2430	2430	2430	2430	862
153	20250313	175700	131773865	2430	2430	2430	2430	0
154	20250313	175600	131773865	2430	2430	2430	2430	0
155	20250313	175500	131773865	2430	2430	2430	2430	0
156	20250313	175400	131773865	2430	2430	2430	2430	0
157	20250313	175300	131773865	2430	2430	2430	2430	0
158	20250313	175200	131773865	2430	2430	2430	2430	0
159	20250313	175100	131773865	2430	2430	2430	2430	0
160	20250313	175000	131773865	2430	2430	2430	2430	0
161	20250313	174900	131773865	2430	2430	2430	2430	0
162	20250313	174800	131773865	2430	2430	2430	2430	0
163	20250313	174700	131773865	2430	2430	2430	2430	0
164	20250313	174600	131773865	2430	2430	2430	2430	0
165	20250313	174500	131773865	2430	2430	2430	2430	0
166	20250313	174400	131773865	2430	2430	2430	2430	0
167	20250313	174300	131773865	2430	2430	2430	2430	0
168	20250313	174200	131773865	2430	2430	2430	2430	0
169	20250313	174100	131773865	2430	2430	2430	2430	0
170	20250313	174000	131773865	2430	2430	2430	2430	0
171	20250313	173900	131773865	2430	2430	2430	2430	0
172	20250313	173800	131773865	2430	2430	2430	2430	0
173	20250313	173700	131773865	2430	2430	2430	2430	0
174	20250313	173600	131773865	2430	2430	2430	2430	0
175	20250313	173500	131773865	2430	2430	2430	2430	0
176	20250313	173400	131773865	2430	2430	2430	2430	0
177	20250313	173300	131773865	2430	2430	2430	2430	0
178	20250313	173200	131773865	2430	2430	2430	2430	0
179	20250313	173100	131773865	2430	2430	2430	2430	0
180	20250313	173000	131773865	2430	2430	2430	2430	0
181	20250313	172900	131773865	2430	2430	2430	2430	0
182	20250313	172800	131773865	2430	2430	2430	2430	862
183	20250313	172700	131773865	2430	2430	2430	2430	0
184	20250313	172600	131773865	2430	2430	2430	2430	0
185	20250313	172500	131773865	2430	2430	2430	2430	0
186	20250313	172400	131773865	2430	2430	2430	2430	0
187	20250313	172300	131773865	2430	2430	2430	2430	0
188	20250313	172200	131773865	2430	2430	2430	2430	0
189	20250313	172100	131773865	2430	2430	2430	2430	0
190	20250313	172000	131773865	2430	2430	2430	2430	0
191	20250313	171900	131773865	2430	2430	2430	2430	0
192	20250313	171800	131773865	2430	2430	2430	2430	0
193	20250313	171700	131773865	2430	2430	2430	2430	0
194	20250313	171600	131773865	2430	2430	2430	2430	0
195	20250313	171500	131773865	2430	2430	2430	2430	0
196	20250313	171400	131773865	2430	2430	2430	2430	0
197	20250313	171300	131773865	2430	2430	2430	2430	0
198	20250313	171200	131773865	2430	2430	2430	2430	0
199	20250313	171100	131773865	2430	2430	2430	2430	0
200	20250313	171000	131773865	2430	2430	2430	2430	0
201	20250313	170900	131773865	2430	2430	2430	2430	0
202	20250313	170800	131773865	2430	2430	2430	2430	0
203	20250313	170700	131773865	2430	2430	2430	2430	0
204	20250313	170600	131773865	2430	2430	2430	2430	0
205	20250313	170500	131773865	2430	2430	2430	2430	0
206	20250313	170400	131773865	2430	2430	2430	2430	0
207	20250313	170300	131773865	2430	2430	2430	2430	0
208	20250313	170200	131773865	2430	2430	2430	2430	0
209	20250313	170100	131773865	2430	2430	2430	2430	0
210	20250313	170000	131773865	2430	2430	2430	2430	0
211	20250313	165900	131773865	2430	2430	2430	2430	0
212	20250313	165800	131773865	2430	2430	2430	2430	862
213	20250313	165700	131773865	2430	2430	2430	2430	0
214	20250313	165600	131773865	2430	2430	2430	2430	0
215	20250313	165500	131773865	2430	2430	2430	2430	0
216	20250313	165400	131773865	2430	2430	2430	2430	0
217	20250313	165300	131773865	2430	2430	2430	2430	0
218	20250313	165200	131773865	2430	2430	2430	2430	0
219	20250313	165100	131773865	2430	2430	2430	2430	0
220	20250313	165000	131773865	2430	2430	2430	2430	0
221	20250313	164900	131773865	2430	2430	2430	2430	0
222	20250313	164800	131773865	2430	2430	2430	2430	0
223	20250313	164700	131773865	2430	2430	2430	2430	0
224	20250313	164600	131773865	2430	2430	2430	2430	0
225	20250313	164500	131773865	2430	2430	2430	2430	0
226	20250313	164400	131773865	2430	2430	2430	2430	0
227	20250313	164300	131773865	2430	2430	2430	2430	0
228	20250313	164200	131773865	2430	2430	2430	2430	0
229	20250313	164100	131773865	2430	2430	2430	2430	0
230	20250313	164000	131773865	2430	2430	2430	2430	0
231	20250313	163900	131773865	2430	2430	2430	2430	0
232	20250313	163800	131773865	2430	2430	2430	2430	0
233	20250313	163700	131773865	2430	2430	2430	2430	0
234	20250313	163600	131773865	2430	2430	2430	2430	0
235	20250313	163500	131773865	2430	2430	2430	2430	0
236	20250313	163400	131773865	2430	2430	2430	2430	0
237	20250313	163300	131773865	2430	2430	2430	2430	0
238	20250313	163200	131773865	2430	2430	2430	2430	0
239	20250313	163100	131773865	2430	2430	2430	2430	0
240	20250313	163000	131773865	2430	2430	2430	2430	0
241	20250313	162900	131773865	2430	2430	2430	2430	0
242	20250313	162800	131773865	2430	2430	2430	2430	862
243	20250313	162700	131773865	2430	2430	2430	2430	0
244	20250313	162600	131773865	2430	2430	2430	2430	0
245	20250313	162500	131773865	2430	2430	2430	2430	0
246	20250313	162400	131773865	2430	2430	2430	2430	0
247	20250313	162300	131773865	2430	2430	2430	2430	0
248	20250313	162200	131773865	2430	2430	2430	2430	0
249	20250313	162100	131773865	2430	2430	2430	2430	0
250	20250313	162000	131773865	2430	2430	2430	2430	0
251	20250313	161900	131773865	2430	2430	2430	2430	0
252	20250313	161800	131773865	2430	2430	2430	2430	0
253	20250313	161700	131773865	2430	2430	2430	2430	0
254	20250313	161600	131773865	2430	2430	2430	2430	0
255	20250313	161500	131773865	2430	2430	2430	2430	0
256	20250313	161400	131773865	2430	2430	2430	2430	0
257	20250313	161300	131773865	2430	2430	2430	2430	0
258	20250313	161200	131773865	2430	2430	2430	2430	0
259	20250313	161100	131773865	2430	2430	2430	2430	0
260	20250313	161000	131773865	2430	2430	2430	2430	0
261	20250313	160900	131773865	2430	2430	2430	2430	0
262	20250313	160800	131773865	2430	2430	2430	2430	0
263	20250313	160700	131773865	2430	2430	2430	2430	0
264	20250313	160600	131773865	2430	2430	2430	2430	0
265	20250313	160500	131773865	2430	2430	2430	2430	0
266	20250313	160400	131773865	2430	2430	2430	2430	0
267	20250313	160300	131773865	2430	2430	2430	2430	0
268	20250313	160200	131773865	2430	2430	2430	2430	0
269	20250313	160100	131773865	2430	2430	2430	2430	0
270	20250313	160000	131773865	2430	2430	2430	2430	0
271	20250313	155900	131773865	2430	2430	2430	2430	0
272	20250313	155800	131773865	2430	2430	2430	2430	862
273	20250313	155700	131773865	2430	2430	2430	2430	0
274	20250313	155600	131773865	2430	2430	2430	2430	0
275	20250313	155500	131773865	2430	2430	2430	2430	0
276	20250313	155400	131773865	2430	2430	2430	2430	0
277	20250313	155300	131773865	2430	2430	2430	2430	0
278	20250313	155200	131773865	2430	2430	2430	2430	0
279	20250313	155100	131773865	2430	2430	2430	2430	0
280	20250313	155000	131773865	2430	2430	2430	2430	0
281	20250313	154900	131773865	2430	2430	2430	2430	0
282	20250313	154800	131773865	2430	2430	2430	2430	0
283	20250313	154700	131773865	2430	2430	2430	2430	0
284	20250313	154600	131773865	2430	2430	2430	2430	0
285	20250313	154500	131773865	2430	2430	2430	2430	0
286	20250313	154400	131773865	2430	2430	2430	2430	0
287	20250313	154300	131773865	2430	2430	2430	2430	0
288	20250313	154200	131773865	2430	2430	2430	2430	0
289	20250313	154100	131773865	2430	2430	2430	2430	0
290	20250313	154000	131773865	2430	2430	2430	2430	0
291	20250313	153900	131773865	2430	2430	2430	2430	0
292	20250313	153800	131773865	2430	2430	2430	2430	0
293	20250313	153700	131773865	2430	2430	2430	2430	0
294	20250313	153600	131773865	2430	2430	2430	2430	0
295	20250313	153500	131773865	2430	2430	2430	2430	0
296	20250313	153400	131773865	2430	2430	2430	2430	0
297	20250313	153300	131773865	2430	2430	2430	2430	0
298	20250313	153200	131773865	2430	2430	2430	2430	0
299	20250313	153100	131773865	2430	2430	2430	2430	0
300	20250313	153000	131773865	2430	2430	2430	2430	862
301	20250313	152900	129679205	2440	2440	2440	2440	0
302	20250313	152800	129679205	2440	2440	2440	2440	0
303	20250313	152700	129679205	2440	2440	2440	2440	0
304	20250313	152600	129679205	2440	2440	2440	2440	0
305	20250313	152500	129679205	2440	2440	2440	2440	0
306	20250313	152400	129679205	2440	2440	2440	2440	0
307	20250313	152300	129679205	2440	2440	2440	2440	0
308	20250313	152200	129679205	2440	2440	2440	2440	0
309	20250313	152100	129679205	2440	2440	2440	2440	0
310	20250313	152000	129679205	2440	2440	2440	2440	0
311	20250313	151900	129679205	2440	2440	2440	2440	29
312	20250313	151800	129608445	2440	2435	2440	2435	400
313	20250313	151700	128632645	2430	2430	2430	2430	0
314	20250313	151600	128632645	2430	2430	2430	2430	0
315	20250313	151500	128632645	2430	2430	2430	2430	346
316	20250313	151400	127791865	2430	2430	2430	2430	0
317	20250313	151300	127791865	2430	2430	2430	2430	0
318	20250313	151200	127791865	2430	2430	2430	2430	0
319	20250313	151100	127791865	2430	2430	2430	2430	0
320	20250313	151000	127791865	2430	2435	2435	2430	97
321	20250313	150900	127555680	2430	2430	2430	2430	0
322	20250313	150800	127555680	2430	2430	2430	2430	0
323	20250313	150700	127555680	2430	2430	2430	2430	0
324	20250313	150600	127555680	2430	2430	2430	2430	0
325	20250313	150500	127555680	2430	2430	2430	2430	0
326	20250313	150400	127555680	2430	2430	2430	2430	0
327	20250313	150300	127555680	2430	2430	2430	2430	0
328	20250313	150200	127555680	2430	2430	2430	2430	0
329	20250313	150100	127555680	2430	2430	2430	2430	0
330	20250313	150000	127555680	2430	2430	2430	2430	0
331	20250313	145900	127555680	2430	2430	2430	2430	1
332	20250313	145800	127553250	2430	2430	2430	2430	0
333	20250313	145700	127553250	2430	2430	2430	2430	0
334	20250313	145600	127553250	2430	2430	2430	2430	0
335	20250313	145500	127553250	2430	2430	2430	2430	361
336	20250313	145400	126676020	2425	2430	2430	2425	295
337	20250313	145300	125959175	2430	2430	2430	2430	0
338	20250313	145200	125959175	2430	2430	2430	2430	50
339	20250313	145100	125837675	2440	2440	2440	2440	0
340	20250313	145000	125837675	2440	2440	2440	2440	0
341	20250313	144900	125837675	2440	2440	2440	2440	0
342	20250313	144800	125837675	2440	2440	2440	2440	2
343	20250313	144700	125832795	2435	2435	2435	2435	0
344	20250313	144600	125832795	2435	2435	2435	2435	0
345	20250313	144500	125832795	2435	2435	2435	2435	0
346	20250313	144400	125832795	2435	2435	2435	2435	0
347	20250313	144300	125832795	2435	2435	2435	2435	0
348	20250313	144200	125832795	2435	2435	2435	2435	0
349	20250313	144100	125832795	2435	2435	2435	2435	0
350	20250313	144000	125832795	2435	2435	2435	2435	0
351	20250313	143900	125832795	2435	2435	2435	2435	0
352	20250313	143800	125832795	2435	2435	2435	2435	1
353	20250313	143700	125830360	2435	2435	2435	2435	0
354	20250313	143600	125830360	2435	2435	2435	2435	0
355	20250313	143500	125830360	2435	2435	2435	2435	0
356	20250313	143400	125830360	2435	2435	2435	2435	0
357	20250313	143300	125830360	2435	2435	2435	2435	0
358	20250313	143200	125830360	2435	2435	2435	2435	0
359	20250313	143100	125830360	2435	2435	2435	2435	0
360	20250313	143000	125830360	2435	2435	2435	2435	0
361	20250313	142900	125830360	2435	2435	2435	2435	0
362	20250313	142800	125830360	2435	2435	2435	2435	296
363	20250313	142700	125109600	2435	2435	2435	2435	0
364	20250313	142600	125109600	2435	2435	2435	2435	5
365	20250313	142500	125097425	2435	2435	2435	2435	0
366	20250313	142400	125097425	2435	2435	2435	2435	10
367	20250313	142300	125073075	2435	2435	2435	2435	0
368	20250313	142200	125073075	2435	2435	2435	2435	0
369	20250313	142100	125073075	2435	2435	2435	2435	1
370	20250313	142000	125070640	2440	2440	2440	2440	0
371	20250313	141900	125070640	2440	2440	2440	2440	0
372	20250313	141800	125070640	2440	2440	2440	2440	0
373	20250313	141700	125070640	2440	2440	2440	2440	0
374	20250313	141600	125070640	2440	2440	2440	2440	0
375	20250313	141500	125070640	2440	2440	2440	2440	0
376	20250313	141400	125070640	2440	2440	2440	2440	0
377	20250313	141300	125070640	2440	2440	2440	2440	0
378	20250313	141200	125070640	2440	2440	2440	2440	0
379	20250313	141100	125070640	2440	2440	2440	2440	0
380	20250313	141000	125070640	2440	2440	2440	2440	0
381	20250313	140900	125070640	2440	2440	2440	2440	0
382	20250313	140800	125070640	2440	2445	2445	2440	101
383	20250313	140700	124823700	2440	2440	2440	2440	0
384	20250313	140600	124823700	2440	2440	2440	2440	0
385	20250313	140500	124823700	2440	2440	2440	2440	0
386	20250313	140400	124823700	2440	2440	2440	2440	0
387	20250313	140300	124823700	2440	2440	2440	2440	1
388	20250313	140200	124821260	2440	2440	2440	2440	0
389	20250313	140100	124821260	2440	2440	2440	2440	0
390	20250313	140000	124821260	2440	2440	2440	2440	0
391	20250313	135900	124821260	2440	2440	2440	2440	0
392	20250313	135800	124821260	2440	2440	2440	2440	0
393	20250313	135700	124821260	2440	2440	2440	2440	0
394	20250313	135600	124821260	2440	2440	2440	2440	0
395	20250313	135500	124821260	2440	2440	2440	2440	0
396	20250313	135400	124821260	2440	2440	2440	2440	0
397	20250313	135300	124821260	2440	2440	2440	2440	0
398	20250313	135200	124821260	2440	2440	2440	2440	0
399	20250313	135100	124821260	2440	2440	2440	2440	0
400	20250313	135000	124821260	2440	2440	2440	2440	0
401	20250313	134900	124821260	2440	2440	2440	2440	100
402	20250313	134800	124577260	2440	2440	2440	2440	0
403	20250313	134700	124577260	2440	2440	2440	2440	0
404	20250313	134600	124577260	2440	2440	2440	2440	0
405	20250313	134500	124577260	2440	2440	2440	2440	0
406	20250313	134400	124577260	2440	2440	2440	2440	0
407	20250313	134300	124577260	2440	2440	2440	2440	820
408	20250313	134200	122576460	2440	2445	2445	2440	5635
409	20250313	134100	108798895	2460	2460	2460	2460	0
410	20250313	134000	108798895	2460	2460	2460	2460	0
411	20250313	133900	108798895	2460	2460	2460	2460	0
412	20250313	133800	108798895	2460	2460	2460	2460	0
413	20250313	133700	108798895	2460	2460	2460	2460	0
414	20250313	133600	108798895	2460	2460	2460	2460	0
415	20250313	133500	108798895	2460	2460	2460	2460	0
416	20250313	133400	108798895	2460	2460	2460	2460	0
417	20250313	133300	108798895	2460	2460	2460	2460	0
418	20250313	133200	108798895	2460	2460	2460	2460	0
419	20250313	133100	108798895	2460	2460	2460	2460	0
420	20250313	133000	108798895	2460	2460	2460	2460	0
421	20250313	132900	108798895	2460	2460	2460	2460	0
422	20250313	132800	108798895	2460	2460	2460	2460	0
423	20250313	132700	108798895	2460	2460	2460	2460	0
424	20250313	132600	108798895	2460	2460	2460	2460	0
425	20250313	132500	108798895	2460	2460	2460	2460	0
426	20250313	132400	108798895	2460	2460	2460	2460	0
427	20250313	132300	108798895	2460	2460	2460	2460	0
428	20250313	132200	108798895	2460	2460	2460	2460	0
429	20250313	132100	108798895	2460	2460	2460	2460	0
430	20250313	132000	108798895	2460	2460	2460	2460	0
431	20250313	131900	108798895	2460	2460	2460	2460	0
432	20250313	131800	108798895	2460	2460	2460	2460	0
433	20250313	131700	108798895	2460	2460	2460	2460	0
434	20250313	131600	108798895	2460	2460	2460	2460	0
435	20250313	131500	108798895	2460	2460	2460	2460	0
436	20250313	131400	108798895	2460	2460	2460	2460	0
437	20250313	131300	108798895	2460	2460	2460	2460	90
438	20250313	131200	108577495	2455	2455	2455	2455	0
439	20250313	131100	108577495	2455	2455	2455	2455	0
440	20250313	131000	108577495	2455	2455	2455	2455	0
441	20250313	130900	108577495	2455	2455	2455	2455	0
442	20250313	130800	108577495	2455	2455	2455	2455	0
443	20250313	130700	108577495	2455	2455	2455	2455	1
444	20250313	130600	108575040	2450	2450	2450	2450	0
445	20250313	130500	108575040	2450	2450	2450	2450	2000
446	20250313	130400	103675040	2450	2455	2455	2450	6800
447	20250313	130300	87010580	2455	2455	2455	2455	0
448	20250313	130200	87010580	2455	2455	2455	2455	0
449	20250313	130100	87010580	2455	2455	2455	2455	0
450	20250313	130000	87010580	2455	2455	2455	2455	0
451	20250313	125900	87010580	2455	2455	2455	2455	0
452	20250313	125800	87010580	2455	2455	2455	2455	0
453	20250313	125700	87010580	2455	2455	2455	2455	0
454	20250313	125600	87010580	2455	2455	2455	2455	0
455	20250313	125500	87010580	2455	2455	2455	2455	0
456	20250313	125400	87010580	2455	2465	2465	2455	10000
457	20250313	125300	62423550	2470	2470	2470	2470	0
458	20250313	125200	62423550	2470	2470	2470	2470	100
459	20250313	125100	62176550	2470	2470	2470	2470	100
460	20250313	125000	61929550	2480	2480	2480	2480	0
461	20250313	124900	61929550	2480	2480	2480	2480	0
462	20250313	124800	61929550	2480	2480	2480	2480	0
463	20250313	124700	61929550	2480	2470	2480	2470	2000
464	20250313	124600	56987505	2460	2460	2460	2460	0
465	20250313	124500	56987505	2460	2460	2460	2460	0
466	20250313	124400	56987505	2460	2460	2460	2460	0
467	20250313	124300	56987505	2460	2460	2460	2460	0
468	20250313	124200	56987505	2460	2460	2460	2460	0
469	20250313	124100	56987505	2460	2470	2470	2460	2
470	20250313	124000	56982575	2470	2470	2470	2470	0
471	20250313	123900	56982575	2470	2470	2470	2470	0
472	20250313	123800	56982575	2470	2470	2470	2470	0
473	20250313	123700	56982575	2470	2470	2470	2470	0
474	20250313	123600	56982575	2470	2465	2470	2465	300
475	20250313	123500	56242715	2465	2465	2465	2465	0
476	20250313	123400	56242715	2465	2465	2465	2465	0
477	20250313	123300	56242715	2465	2465	2465	2465	0
478	20250313	123200	56242715	2465	2465	2465	2465	0
479	20250313	123100	56242715	2465	2465	2465	2465	0
480	20250313	123000	56242715	2465	2465	2465	2465	20
481	20250313	122900	56193415	2465	2465	2465	2465	0
482	20250313	122800	56193415	2465	2465	2465	2465	0
483	20250313	122700	56193415	2465	2465	2465	2465	0
484	20250313	122600	56193415	2465	2465	2465	2465	0
485	20250313	122500	56193415	2465	2465	2465	2465	0
486	20250313	122400	56193415	2465	2465	2465	2465	5
487	20250313	122300	56181090	2465	2465	2465	2465	0
488	20250313	122200	56181090	2465	2465	2465	2465	0
489	20250313	122100	56181090	2465	2465	2465	2465	0
490	20250313	122000	56181090	2465	2465	2465	2465	0
491	20250313	121900	56181090	2465	2465	2465	2465	0
492	20250313	121800	56181090	2465	2465	2465	2465	0
493	20250313	121700	56181090	2465	2465	2465	2465	0
494	20250313	121600	56181090	2465	2465	2465	2465	0
495	20250313	121500	56181090	2465	2465	2465	2465	38
496	20250313	121400	56087420	2465	2465	2465	2465	0
497	20250313	121300	56087420	2465	2470	2470	2465	2
498	20250313	121200	56082485	2465	2465	2465	2465	0
499	20250313	121100	56082485	2465	2465	2465	2465	0
500	20250313	121000	56082485	2465	2465	2465	2465	1
501	20250313	120900	56080020	2460	2460	2460	2460	0
502	20250313	120800	56080020	2460	2460	2460	2460	2
503	20250313	120700	56075100	2470	2470	2470	2470	0
504	20250313	120600	56075100	2470	2470	2470	2470	0
505	20250313	120500	56075100	2470	2470	2470	2470	0
506	20250313	120400	56075100	2470	2470	2470	2470	0
507	20250313	120300	56075100	2470	2470	2470	2470	1
508	20250313	120200	56072630	2465	2460	2465	2460	1325
509	20250313	120100	52809780	2465	2465	2465	2465	0
510	20250313	120000	52809780	2465	2465	2465	2465	0
511	20250313	115900	52809780	2465	2465	2465	2465	0
512	20250313	115800	52809780	2465	2465	2465	2465	0
513	20250313	115700	52809780	2465	2465	2465	2465	0
514	20250313	115600	52809780	2465	2465	2465	2465	0
515	20250313	115500	52809780	2465	2465	2465	2465	0
516	20250313	115400	52809780	2465	2460	2465	2460	5100
517	20250313	115300	40241735	2460	2460	2460	2460	0
518	20250313	115200	40241735	2460	2460	2460	2460	0
519	20250313	115100	40241735	2460	2460	2460	2460	0
520	20250313	115000	40241735	2460	2460	2460	2460	1
521	20250313	114900	40239275	2455	2455	2455	2455	87
522	20250313	114800	40025690	2455	2455	2455	2455	1
523	20250313	114700	40023235	2450	2445	2455	2445	4
524	20250313	114600	40013435	2440	2440	2440	2440	0
525	20250313	114500	40013435	2440	2440	2440	2440	0
526	20250313	114400	40013435	2440	2440	2440	2440	0
527	20250313	114300	40013435	2440	2440	2440	2440	0
528	20250313	114200	40013435	2440	2440	2440	2440	0
529	20250313	114100	40013435	2440	2455	2455	2440	2
530	20250313	114000	40008540	2450	2450	2450	2450	0
531	20250313	113900	40008540	2450	2450	2450	2450	0
532	20250313	113800	40008540	2450	2450	2450	2450	0
533	20250313	113700	40008540	2450	2450	2450	2450	0
534	20250313	113600	40008540	2450	2450	2450	2450	0
535	20250313	113500	40008540	2450	2450	2450	2450	4169
536	20250313	113400	29794490	2450	2450	2450	2450	1300
537	20250313	113300	26609490	2455	2455	2455	2455	0
538	20250313	113200	26609490	2455	2455	2455	2455	0
539	20250313	113100	26609490	2455	2455	2455	2455	12
540	20250313	113000	26580030	2455	2455	2455	2455	1
541	20250313	112900	26577575	2450	2450	2450	2450	3932
542	20250313	112800	16944175	2450	2450	2450	2450	1068
543	20250313	112700	14327575	2450	2445	2450	2445	1000
544	20250313	112600	11878300	2445	2445	2445	2445	0
545	20250313	112500	11878300	2445	2445	2445	2445	0
546	20250313	112400	11878300	2445	2445	2445	2445	0
547	20250313	112300	11878300	2445	2445	2445	2445	0
548	20250313	112200	11878300	2445	2445	2445	2445	0
549	20250313	112100	11878300	2445	2445	2445	2445	0
550	20250313	112000	11878300	2445	2445	2445	2445	0
551	20250313	111900	11878300	2445	2445	2445	2445	0
552	20250313	111800	11878300	2445	2445	2445	2445	0
553	20250313	111700	11878300	2445	2425	2445	2425	302
554	20250313	111600	11145910	2425	2425	2425	2425	217
555	20250313	111500	10619685	2440	2440	2440	2440	0
556	20250313	111400	10619685	2440	2440	2440	2440	0
557	20250313	111300	10619685	2440	2440	2440	2440	0
558	20250313	111200	10619685	2440	2440	2440	2440	0
559	20250313	111100	10619685	2440	2440	2440	2440	0
560	20250313	111000	10619685	2440	2440	2440	2440	0
561	20250313	110900	10619685	2440	2440	2440	2440	11
562	20250313	110800	10592845	2445	2445	2445	2445	0
563	20250313	110700	10592845	2445	2445	2445	2445	0
564	20250313	110600	10592845	2445	2445	2445	2445	0
565	20250313	110500	10592845	2445	2445	2445	2445	0
566	20250313	110400	10592845	2445	2445	2445	2445	0
567	20250313	110300	10592845	2445	2445	2445	2445	1
568	20250313	110200	10590400	2425	2425	2425	2425	0
569	20250313	110100	10590400	2425	2425	2425	2425	10
570	20250313	110000	10566150	2445	2445	2445	2445	0
571	20250313	105900	10566150	2445	2445	2445	2445	0
572	20250313	105800	10566150	2445	2445	2445	2445	0
573	20250313	105700	10566150	2445	2445	2445	2445	0
574	20250313	105600	10566150	2445	2430	2445	2425	481
575	20250313	105500	9399065	2445	2445	2445	2445	0
576	20250313	105400	9399065	2445	2445	2445	2445	0
577	20250313	105300	9399065	2445	2445	2445	2445	0
578	20250313	105200	9399065	2445	2445	2445	2445	0
579	20250313	105100	9399065	2445	2445	2445	2445	0
580	20250313	105000	9399065	2445	2445	2445	2445	0
581	20250313	104900	9399065	2445	2445	2445	2445	0
582	20250313	104800	9399065	2445	2445	2445	2445	0
583	20250313	104700	9399065	2445	2445	2445	2445	0
584	20250313	104600	9399065	2445	2445	2445	2445	1
585	20250313	104500	9396620	2430	2430	2430	2430	2
586	20250313	104400	9391760	2445	2445	2445	2445	0
587	20250313	104300	9391760	2445	2445	2445	2445	0
588	20250313	104200	9391760	2445	2445	2445	2445	0
589	20250313	104100	9391760	2445	2445	2445	2445	0
590	20250313	104000	9391760	2445	2445	2445	2445	0
591	20250313	103900	9391760	2445	2445	2445	2445	0
592	20250313	103800	9391760	2445	2445	2445	2445	1
593	20250313	103700	9389315	2430	2430	2430	2430	0
594	20250313	103600	9389315	2430	2430	2430	2430	0
595	20250313	103500	9389315	2430	2430	2430	2430	72
596	20250313	103400	9214355	2445	2445	2445	2445	0
597	20250313	103300	9214355	2445	2445	2445	2445	0
598	20250313	103200	9214355	2445	2445	2445	2445	2
599	20250313	103100	9209465	2445	2445	2445	2445	0
600	20250313	103000	9209465	2445	2445	2445	2445	0
601	20250313	102900	9209465	2445	2445	2445	2445	0
602	20250313	102800	9209465	2445	2445	2445	2445	0
603	20250313	102700	9209465	2445	2445	2445	2445	0
604	20250313	102600	9209465	2445	2445	2445	2445	1
605	20250313	102500	9207020	2420	2420	2420	2420	0
606	20250313	102400	9207020	2420	2420	2420	2420	2
607	20250313	102300	9202180	2445	2445	2445	2445	0
608	20250313	102200	9202180	2445	2445	2445	2445	0
609	20250313	102100	9202180	2445	2445	2445	2445	0
610	20250313	102000	9202180	2445	2445	2445	2445	0
611	20250313	101900	9202180	2445	2445	2445	2445	0
612	20250313	101800	9202180	2445	2445	2445	2445	0
613	20250313	101700	9202180	2445	2445	2445	2445	0
614	20250313	101600	9202180	2445	2445	2445	2445	0
615	20250313	101500	9202180	2445	2445	2445	2445	0
616	20250313	101400	9202180	2445	2445	2445	2445	0
617	20250313	101300	9202180	2445	2445	2445	2445	0
618	20250313	101200	9202180	2445	2445	2445	2445	0
619	20250313	101100	9202180	2445	2445	2445	2445	0
620	20250313	101000	9202180	2445	2445	2445	2445	0
621	20250313	100900	9202180	2445	2445	2445	2445	0
622	20250313	100800	9202180	2445	2445	2445	2445	0
623	20250313	100700	9202180	2445	2445	2445	2445	0
624	20250313	100600	9202180	2445	2445	2445	2445	0
625	20250313	100500	9202180	2445	2445	2445	2445	0
626	20250313	100400	9202180	2445	2445	2445	2445	0
627	20250313	100300	9202180	2445	2445	2445	2445	0
628	20250313	100200	9202180	2445	2445	2445	2445	0
629	20250313	100100	9202180	2445	2445	2445	2445	0
630	20250313	100000	9202180	2445	2425	2445	2425	427
631	20250313	095900	8166685	2445	2445	2445	2445	0
632	20250313	095800	8166685	2445	2445	2445	2445	0
633	20250313	095700	8166685	2445	2445	2445	2445	0
634	20250313	095600	8166685	2445	2445	2445	2445	1
635	20250313	095500	8164240	2430	2430	2430	2430	0
636	20250313	095400	8164240	2430	2430	2430	2430	0
637	20250313	095300	8164240	2430	2430	2430	2430	0
638	20250313	095200	8164240	2430	2430	2430	2430	268
639	20250313	095100	7513000	2430	2430	2430	2430	0
640	20250313	095000	7513000	2430	2430	2430	2430	102
641	20250313	094900	7265140	2445	2445	2445	2445	0
642	20250313	094800	7265140	2445	2445	2445	2445	0
643	20250313	094700	7265140	2445	2445	2445	2445	0
644	20250313	094600	7265140	2445	2445	2445	2445	0
645	20250313	094500	7265140	2445	2445	2445	2445	1
646	20250313	094400	7262695	2445	2445	2445	2445	0
647	20250313	094300	7262695	2445	2445	2445	2445	1
648	20250313	094200	7260250	2430	2430	2430	2430	0
649	20250313	094100	7260250	2430	2430	2430	2430	0
650	20250313	094000	7260250	2430	2430	2430	2430	0
651	20250313	093900	7260250	2430	2430	2430	2430	0
652	20250313	093800	7260250	2430	2430	2430	2430	0
653	20250313	093700	7260250	2430	2435	2435	2430	300
654	20250313	093600	6531170	2435	2435	2435	2435	0
655	20250313	093500	6531170	2435	2450	2450	2435	13
656	20250313	093400	6499410	2445	2445	2445	2445	0
657	20250313	093300	6499410	2445	2445	2445	2445	0
658	20250313	093200	6499410	2445	2445	2445	2445	0
659	20250313	093100	6499410	2445	2445	2445	2445	0
660	20250313	093000	6499410	2445	2445	2445	2445	0
661	20250313	092900	6499410	2445	2445	2445	2445	0
662	20250313	092800	6499410	2445	2440	2445	2430	593
663	20250313	092700	5055435	2440	2440	2440	2440	0
664	20250313	092600	5055435	2440	2440	2440	2440	0
665	20250313	092500	5055435	2440	2440	2440	2440	0
666	20250313	092400	5055435	2440	2440	2440	2440	0
667	20250313	092300	5055435	2440	2440	2440	2440	0
668	20250313	092200	5055435	2440	2440	2440	2440	0
669	20250313	092100	5055435	2440	2440	2440	2440	45
670	20250313	092000	4945635	2440	2440	2440	2440	0
671	20250313	091900	4945635	2440	2440	2440	2440	50
672	20250313	091800	4823635	2445	2445	2445	2445	0
673	20250313	091700	4823635	2445	2445	2445	2445	0
674	20250313	091600	4823635	2445	2445	2445	2445	2
675	20250313	091500	4818745	2445	2445	2445	2445	0
676	20250313	091400	4818745	2445	2445	2445	2445	101
677	20250313	091300	4571800	2450	2450	2450	2450	0
678	20250313	091200	4571800	2450	2450	2450	2450	0
679	20250313	091100	4571800	2450	2450	2450	2450	200
680	20250313	091000	4081800	2455	2455	2455	2455	101
681	20250313	090900	3833845	2460	2460	2460	2460	0
682	20250313	090800	3833845	2460	2460	2460	2460	0
683	20250313	090700	3833845	2460	2460	2460	2460	28
684	20250313	090600	3764965	2460	2460	2460	2460	0
685	20250313	090500	3764965	2460	2460	2460	2460	407
686	20250313	090400	2763745	2460	2460	2460	2460	0
687	20250313	090300	2763745	2460	2460	2460	2460	13
688	20250313	090200	2731765	2455	2455	2455	2455	0
689	20250313	090100	2731765	2455	2455	2455	2455	0
690	20250313	090000	2731765	2455	2450	2455	2450	1115