KissMeData/093380/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200800	13571625	2500	2500	2500	2500	38
3	20250319	200700	13571625	2500	2500	2500	2500	0
4	20250319	200600	13571625	2500	2500	2500	2500	0
5	20250319	200500	13571625	2500	2500	2500	2500	0
6	20250319	200400	13571625	2500	2500	2500	2500	0
7	20250319	200300	13571625	2500	2500	2500	2500	0
8	20250319	200200	13571625	2500	2500	2500	2500	0
9	20250319	200100	13571625	2500	2500	2500	2500	0
10	20250319	200000	13571625	2500	2500	2500	2500	0
11	20250319	195900	13571625	2500	2500	2500	2500	0
12	20250319	195800	13571625	2500	2500	2500	2500	0
13	20250319	195700	13571625	2500	2500	2500	2500	0
14	20250319	195600	13571625	2500	2500	2500	2500	0
15	20250319	195500	13571625	2500	2500	2500	2500	0
16	20250319	195400	13571625	2500	2500	2500	2500	0
17	20250319	195300	13571625	2500	2500	2500	2500	0
18	20250319	195200	13571625	2500	2500	2500	2500	0
19	20250319	195100	13571625	2500	2500	2500	2500	0
20	20250319	195000	13571625	2500	2500	2500	2500	0
21	20250319	194900	13571625	2500	2500	2500	2500	0
22	20250319	194800	13571625	2500	2500	2500	2500	0
23	20250319	194700	13571625	2500	2500	2500	2500	0
24	20250319	194600	13571625	2500	2500	2500	2500	0
25	20250319	194500	13571625	2500	2500	2500	2500	0
26	20250319	194400	13571625	2500	2500	2500	2500	0
27	20250319	194300	13571625	2500	2500	2500	2500	0
28	20250319	194200	13571625	2500	2500	2500	2500	0
29	20250319	194100	13571625	2500	2500	2500	2500	0
30	20250319	194000	13571625	2500	2500	2500	2500	0
31	20250319	193900	13571625	2500	2500	2500	2500	0
32	20250319	193800	13571625	2500	2500	2500	2500	38
33	20250319	193700	13571625	2500	2500	2500	2500	0
34	20250319	193600	13571625	2500	2500	2500	2500	0
35	20250319	193500	13571625	2500	2500	2500	2500	0
36	20250319	193400	13571625	2500	2500	2500	2500	0
37	20250319	193300	13571625	2500	2500	2500	2500	0
38	20250319	193200	13571625	2500	2500	2500	2500	0
39	20250319	193100	13571625	2500	2500	2500	2500	0
40	20250319	193000	13571625	2500	2500	2500	2500	0
41	20250319	192900	13571625	2500	2500	2500	2500	0
42	20250319	192800	13571625	2500	2500	2500	2500	0
43	20250319	192700	13571625	2500	2500	2500	2500	0
44	20250319	192600	13571625	2500	2500	2500	2500	0
45	20250319	192500	13571625	2500	2500	2500	2500	0
46	20250319	192400	13571625	2500	2500	2500	2500	0
47	20250319	192300	13571625	2500	2500	2500	2500	0
48	20250319	192200	13571625	2500	2500	2500	2500	0
49	20250319	192100	13571625	2500	2500	2500	2500	0
50	20250319	192000	13571625	2500	2500	2500	2500	0
51	20250319	191900	13571625	2500	2500	2500	2500	0
52	20250319	191800	13571625	2500	2500	2500	2500	0
53	20250319	191700	13571625	2500	2500	2500	2500	0
54	20250319	191600	13571625	2500	2500	2500	2500	0
55	20250319	191500	13571625	2500	2500	2500	2500	0
56	20250319	191400	13571625	2500	2500	2500	2500	0
57	20250319	191300	13571625	2500	2500	2500	2500	0
58	20250319	191200	13571625	2500	2500	2500	2500	0
59	20250319	191100	13571625	2500	2500	2500	2500	0
60	20250319	191000	13571625	2500	2500	2500	2500	0
61	20250319	190900	13571625	2500	2500	2500	2500	0
62	20250319	190800	13571625	2500	2500	2500	2500	38
63	20250319	190700	13571625	2500	2500	2500	2500	0
64	20250319	190600	13571625	2500	2500	2500	2500	0
65	20250319	190500	13571625	2500	2500	2500	2500	0
66	20250319	190400	13571625	2500	2500	2500	2500	0
67	20250319	190300	13571625	2500	2500	2500	2500	0
68	20250319	190200	13571625	2500	2500	2500	2500	0
69	20250319	190100	13571625	2500	2500	2500	2500	0
70	20250319	190000	13571625	2500	2500	2500	2500	0
71	20250319	185900	13571625	2500	2500	2500	2500	0
72	20250319	185800	13571625	2500	2500	2500	2500	0
73	20250319	185700	13571625	2500	2500	2500	2500	0
74	20250319	185600	13571625	2500	2500	2500	2500	0
75	20250319	185500	13571625	2500	2500	2500	2500	0
76	20250319	185400	13571625	2500	2500	2500	2500	0
77	20250319	185300	13571625	2500	2500	2500	2500	0
78	20250319	185200	13571625	2500	2500	2500	2500	0
79	20250319	185100	13571625	2500	2500	2500	2500	0
80	20250319	185000	13571625	2500	2500	2500	2500	0
81	20250319	184900	13571625	2500	2500	2500	2500	0
82	20250319	184800	13571625	2500	2500	2500	2500	0
83	20250319	184700	13571625	2500	2500	2500	2500	0
84	20250319	184600	13571625	2500	2500	2500	2500	0
85	20250319	184500	13571625	2500	2500	2500	2500	0
86	20250319	184400	13571625	2500	2500	2500	2500	0
87	20250319	184300	13571625	2500	2500	2500	2500	0
88	20250319	184200	13571625	2500	2500	2500	2500	0
89	20250319	184100	13571625	2500	2500	2500	2500	0
90	20250319	184000	13571625	2500	2500	2500	2500	0
91	20250319	183900	13571625	2500	2500	2500	2500	0
92	20250319	183800	13571625	2500	2500	2500	2500	38
93	20250319	183700	13571625	2500	2500	2500	2500	0
94	20250319	183600	13571625	2500	2500	2500	2500	0
95	20250319	183500	13571625	2500	2500	2500	2500	0
96	20250319	183400	13571625	2500	2500	2500	2500	0
97	20250319	183300	13571625	2500	2500	2500	2500	0
98	20250319	183200	13571625	2500	2500	2500	2500	0
99	20250319	183100	13571625	2500	2500	2500	2500	0
100	20250319	183000	13571625	2500	2500	2500	2500	0
101	20250319	182900	13571625	2500	2500	2500	2500	0
102	20250319	182800	13571625	2500	2500	2500	2500	0
103	20250319	182700	13571625	2500	2500	2500	2500	0
104	20250319	182600	13571625	2500	2500	2500	2500	0
105	20250319	182500	13571625	2500	2500	2500	2500	0
106	20250319	182400	13571625	2500	2500	2500	2500	0
107	20250319	182300	13571625	2500	2500	2500	2500	0
108	20250319	182200	13571625	2500	2500	2500	2500	0
109	20250319	182100	13571625	2500	2500	2500	2500	0
110	20250319	182000	13571625	2500	2500	2500	2500	0
111	20250319	181900	13571625	2500	2500	2500	2500	0
112	20250319	181800	13571625	2500	2500	2500	2500	0
113	20250319	181700	13571625	2500	2500	2500	2500	0
114	20250319	181600	13571625	2500	2500	2500	2500	0
115	20250319	181500	13571625	2500	2500	2500	2500	0
116	20250319	181400	13571625	2500	2500	2500	2500	0
117	20250319	181300	13571625	2500	2500	2500	2500	0
118	20250319	181200	13571625	2500	2500	2500	2500	0
119	20250319	181100	13571625	2500	2500	2500	2500	0
120	20250319	181000	13571625	2500	2500	2500	2500	0
121	20250319	180900	13571625	2500	2500	2500	2500	0
122	20250319	180800	13571625	2500	2500	2500	2500	38
123	20250319	180700	13571625	2500	2500	2500	2500	0
124	20250319	180600	13571625	2500	2500	2500	2500	0
125	20250319	180500	13571625	2500	2500	2500	2500	0
126	20250319	180400	13571625	2500	2500	2500	2500	0
127	20250319	180300	13571625	2500	2500	2500	2500	0
128	20250319	180200	13571625	2500	2500	2500	2500	0
129	20250319	180100	13571625	2500	2500	2500	2500	0
130	20250319	180000	13571625	2500	2500	2500	2500	0
131	20250319	175900	13571625	2500	2500	2500	2500	0
132	20250319	175800	13571625	2500	2500	2500	2500	0
133	20250319	175700	13571625	2500	2500	2500	2500	0
134	20250319	175600	13571625	2500	2500	2500	2500	0
135	20250319	175500	13571625	2500	2500	2500	2500	0
136	20250319	175400	13571625	2500	2500	2500	2500	0
137	20250319	175300	13571625	2500	2500	2500	2500	0
138	20250319	175200	13571625	2500	2500	2500	2500	0
139	20250319	175100	13571625	2500	2500	2500	2500	0
140	20250319	175000	13571625	2500	2500	2500	2500	0
141	20250319	174900	13571625	2500	2500	2500	2500	0
142	20250319	174800	13571625	2500	2500	2500	2500	0
143	20250319	174700	13571625	2500	2500	2500	2500	0
144	20250319	174600	13571625	2500	2500	2500	2500	0
145	20250319	174500	13571625	2500	2500	2500	2500	0
146	20250319	174400	13571625	2500	2500	2500	2500	0
147	20250319	174300	13571625	2500	2500	2500	2500	0
148	20250319	174200	13571625	2500	2500	2500	2500	0
149	20250319	174100	13571625	2500	2500	2500	2500	0
150	20250319	174000	13571625	2500	2500	2500	2500	0
151	20250319	173900	13571625	2500	2500	2500	2500	0
152	20250319	173800	13571625	2500	2500	2500	2500	38
153	20250319	173700	13571625	2500	2500	2500	2500	0
154	20250319	173600	13571625	2500	2500	2500	2500	0
155	20250319	173500	13571625	2500	2500	2500	2500	0
156	20250319	173400	13571625	2500	2500	2500	2500	0
157	20250319	173300	13571625	2500	2500	2500	2500	0
158	20250319	173200	13571625	2500	2500	2500	2500	0
159	20250319	173100	13571625	2500	2500	2500	2500	0
160	20250319	173000	13571625	2500	2500	2500	2500	0
161	20250319	172900	13571625	2500	2500	2500	2500	0
162	20250319	172800	13571625	2500	2500	2500	2500	0
163	20250319	172700	13571625	2500	2500	2500	2500	0
164	20250319	172600	13571625	2500	2500	2500	2500	0
165	20250319	172500	13571625	2500	2500	2500	2500	0
166	20250319	172400	13571625	2500	2500	2500	2500	0
167	20250319	172300	13571625	2500	2500	2500	2500	0
168	20250319	172200	13571625	2500	2500	2500	2500	0
169	20250319	172100	13571625	2500	2500	2500	2500	0
170	20250319	172000	13571625	2500	2500	2500	2500	0
171	20250319	171900	13571625	2500	2500	2500	2500	0
172	20250319	171800	13571625	2500	2500	2500	2500	0
173	20250319	171700	13571625	2500	2500	2500	2500	0
174	20250319	171600	13571625	2500	2500	2500	2500	0
175	20250319	171500	13571625	2500	2500	2500	2500	0
176	20250319	171400	13571625	2500	2500	2500	2500	0
177	20250319	171300	13571625	2500	2500	2500	2500	0
178	20250319	171200	13571625	2500	2500	2500	2500	0
179	20250319	171100	13571625	2500	2500	2500	2500	0
180	20250319	171000	13571625	2500	2500	2500	2500	0
181	20250319	170900	13571625	2500	2500	2500	2500	0
182	20250319	170800	13571625	2500	2500	2500	2500	38
183	20250319	170700	13571625	2500	2500	2500	2500	0
184	20250319	170600	13571625	2500	2500	2500	2500	0
185	20250319	170500	13571625	2500	2500	2500	2500	0
186	20250319	170400	13571625	2500	2500	2500	2500	0
187	20250319	170300	13571625	2500	2500	2500	2500	0
188	20250319	170200	13571625	2500	2500	2500	2500	0
189	20250319	170100	13571625	2500	2500	2500	2500	0
190	20250319	170000	13571625	2500	2500	2500	2500	0
191	20250319	165900	13571625	2500	2500	2500	2500	0
192	20250319	165800	13571625	2500	2500	2500	2500	0
193	20250319	165700	13571625	2500	2500	2500	2500	0
194	20250319	165600	13571625	2500	2500	2500	2500	0
195	20250319	165500	13571625	2500	2500	2500	2500	0
196	20250319	165400	13571625	2500	2500	2500	2500	0
197	20250319	165300	13571625	2500	2500	2500	2500	0
198	20250319	165200	13571625	2500	2500	2500	2500	0
199	20250319	165100	13571625	2500	2500	2500	2500	0
200	20250319	165000	13571625	2500	2500	2500	2500	0
201	20250319	164900	13571625	2500	2500	2500	2500	0
202	20250319	164800	13571625	2500	2500	2500	2500	0
203	20250319	164700	13571625	2500	2500	2500	2500	0
204	20250319	164600	13571625	2500	2500	2500	2500	0
205	20250319	164500	13571625	2500	2500	2500	2500	0
206	20250319	164400	13571625	2500	2500	2500	2500	0
207	20250319	164300	13571625	2500	2500	2500	2500	0
208	20250319	164200	13571625	2500	2500	2500	2500	0
209	20250319	164100	13571625	2500	2500	2500	2500	0
210	20250319	164000	13571625	2500	2500	2500	2500	0
211	20250319	163900	13571625	2500	2500	2500	2500	0
212	20250319	163800	13571625	2500	2500	2500	2500	38
213	20250319	163700	13571625	2500	2500	2500	2500	0
214	20250319	163600	13571625	2500	2500	2500	2500	0
215	20250319	163500	13571625	2500	2500	2500	2500	0
216	20250319	163400	13571625	2500	2500	2500	2500	0
217	20250319	163300	13571625	2500	2500	2500	2500	0
218	20250319	163200	13571625	2500	2500	2500	2500	0
219	20250319	163100	13571625	2500	2500	2500	2500	0
220	20250319	163000	13571625	2500	2500	2500	2500	0
221	20250319	162900	13571625	2500	2500	2500	2500	0
222	20250319	162800	13571625	2500	2500	2500	2500	0
223	20250319	162700	13571625	2500	2500	2500	2500	0
224	20250319	162600	13571625	2500	2500	2500	2500	0
225	20250319	162500	13571625	2500	2500	2500	2500	0
226	20250319	162400	13571625	2500	2500	2500	2500	0
227	20250319	162300	13571625	2500	2500	2500	2500	0
228	20250319	162200	13571625	2500	2500	2500	2500	0
229	20250319	162100	13571625	2500	2500	2500	2500	0
230	20250319	162000	13571625	2500	2500	2500	2500	0
231	20250319	161900	13571625	2500	2500	2500	2500	0
232	20250319	161800	13571625	2500	2500	2500	2500	0
233	20250319	161700	13571625	2500	2500	2500	2500	0
234	20250319	161600	13571625	2500	2500	2500	2500	0
235	20250319	161500	13571625	2500	2500	2500	2500	0
236	20250319	161400	13571625	2500	2500	2500	2500	0
237	20250319	161300	13571625	2500	2500	2500	2500	0
238	20250319	161200	13571625	2500	2500	2500	2500	0
239	20250319	161100	13571625	2500	2500	2500	2500	0
240	20250319	161000	13571625	2500	2500	2500	2500	0
241	20250319	160900	13571625	2500	2500	2500	2500	0
242	20250319	160800	13571625	2500	2500	2500	2500	38
243	20250319	160700	13571625	2500	2500	2500	2500	0
244	20250319	160600	13571625	2500	2500	2500	2500	0
245	20250319	160500	13571625	2500	2500	2500	2500	0
246	20250319	160400	13571625	2500	2500	2500	2500	0
247	20250319	160300	13571625	2500	2500	2500	2500	0
248	20250319	160200	13571625	2500	2500	2500	2500	0
249	20250319	160100	13571625	2500	2500	2500	2500	0
250	20250319	160000	13571625	2500	2500	2500	2500	0
251	20250319	155900	13571625	2500	2500	2500	2500	0
252	20250319	155800	13571625	2500	2500	2500	2500	0
253	20250319	155700	13571625	2500	2500	2500	2500	0
254	20250319	155600	13571625	2500	2500	2500	2500	0
255	20250319	155500	13571625	2500	2500	2500	2500	0
256	20250319	155400	13571625	2500	2500	2500	2500	0
257	20250319	155300	13571625	2500	2500	2500	2500	0
258	20250319	155200	13571625	2500	2500	2500	2500	0
259	20250319	155100	13571625	2500	2500	2500	2500	0
260	20250319	155000	13571625	2500	2500	2500	2500	0
261	20250319	154900	13571625	2500	2500	2500	2500	0
262	20250319	154800	13571625	2500	2500	2500	2500	0
263	20250319	154700	13571625	2500	2500	2500	2500	0
264	20250319	154600	13571625	2500	2500	2500	2500	0
265	20250319	154500	13571625	2500	2500	2500	2500	0
266	20250319	154400	13571625	2500	2500	2500	2500	0
267	20250319	154300	13571625	2500	2500	2500	2500	0
268	20250319	154200	13571625	2500	2500	2500	2500	0
269	20250319	154100	13571625	2500	2500	2500	2500	0
270	20250319	154000	13571625	2500	2500	2500	2500	0
271	20250319	153900	13571625	2500	2500	2500	2500	0
272	20250319	153800	13571625	2500	2500	2500	2500	38
273	20250319	153700	13571625	2500	2500	2500	2500	0
274	20250319	153600	13571625	2500	2500	2500	2500	0
275	20250319	153500	13571625	2500	2500	2500	2500	0
276	20250319	153400	13571625	2500	2500	2500	2500	0
277	20250319	153300	13571625	2500	2500	2500	2500	0
278	20250319	153200	13571625	2500	2500	2500	2500	0
279	20250319	153100	13571625	2500	2500	2500	2500	0
280	20250319	153000	13571625	2500	2500	2500	2500	38
281	20250319	152900	13476625	2515	2515	2515	2515	0
282	20250319	152800	13476625	2515	2515	2515	2515	0
283	20250319	152700	13476625	2515	2515	2515	2515	0
284	20250319	152600	13476625	2515	2515	2515	2515	0
285	20250319	152500	13476625	2515	2515	2515	2515	0
286	20250319	152400	13476625	2515	2515	2515	2515	0
287	20250319	152300	13476625	2515	2515	2515	2515	0
288	20250319	152200	13476625	2515	2515	2515	2515	0
289	20250319	152100	13476625	2515	2515	2515	2515	0
290	20250319	152000	13476625	2515	2515	2515	2515	0
291	20250319	151900	13476625	2515	2515	2515	2515	1
292	20250319	151800	13474110	2520	2520	2520	2520	0
293	20250319	151700	13474110	2520	2525	2525	2520	2
294	20250319	151600	13469065	2495	2495	2495	2495	0
295	20250319	151500	13469065	2495	2505	2505	2495	268
296	20250319	151400	12800165	2505	2515	2515	2505	42
297	20250319	151300	12694925	2525	2525	2525	2525	0
298	20250319	151200	12694925	2525	2525	2525	2525	0
299	20250319	151100	12694925	2525	2525	2525	2525	0
300	20250319	151000	12694925	2525	2525	2525	2525	0
301	20250319	150900	12694925	2525	2525	2525	2525	0
302	20250319	150800	12694925	2525	2525	2525	2525	0
303	20250319	150700	12694925	2525	2525	2525	2525	0
304	20250319	150600	12694925	2525	2525	2525	2525	0
305	20250319	150500	12694925	2525	2525	2525	2525	0
306	20250319	150400	12694925	2525	2525	2525	2525	0
307	20250319	150300	12694925	2525	2525	2525	2525	0
308	20250319	150200	12694925	2525	2525	2525	2525	0
309	20250319	150100	12694925	2525	2525	2525	2525	0
310	20250319	150000	12694925	2525	2525	2525	2525	10
311	20250319	145900	12669675	2525	2525	2525	2525	10
312	20250319	145800	12644425	2525	2525	2525	2525	20
313	20250319	145700	12593925	2525	2525	2525	2525	0
314	20250319	145600	12593925	2525	2525	2525	2525	192
315	20250319	145500	12109125	2525	2520	2525	2520	88
316	20250319	145400	11887215	2520	2520	2520	2520	0
317	20250319	145300	11887215	2520	2520	2520	2520	0
318	20250319	145200	11887215	2520	2515	2520	2515	9
319	20250319	145100	11864575	2515	2515	2515	2515	9
320	20250319	145000	11841940	2520	2520	2520	2520	0
321	20250319	144900	11841940	2520	2520	2520	2520	0
322	20250319	144800	11841940	2520	2520	2520	2520	0
323	20250319	144700	11841940	2520	2520	2520	2520	6
324	20250319	144600	11826820	2505	2505	2505	2505	0
325	20250319	144500	11826820	2505	2505	2505	2505	0
326	20250319	144400	11826820	2505	2505	2505	2505	0
327	20250319	144300	11826820	2505	2505	2505	2505	0
328	20250319	144200	11826820	2505	2505	2505	2505	48
329	20250319	144100	11706580	2505	2500	2505	2500	51
330	20250319	144000	11578915	2495	2495	2495	2495	0
331	20250319	143900	11578915	2495	2495	2495	2495	0
332	20250319	143800	11578915	2495	2495	2495	2495	0
333	20250319	143700	11578915	2495	2495	2495	2495	0
334	20250319	143600	11578915	2495	2495	2495	2495	0
335	20250319	143500	11578915	2495	2495	2495	2495	0
336	20250319	143400	11578915	2495	2495	2495	2495	1
337	20250319	143300	11576420	2495	2495	2495	2495	10
338	20250319	143200	11551470	2500	2500	2500	2500	0
339	20250319	143100	11551470	2500	2500	2500	2500	0
340	20250319	143000	11551470	2500	2500	2500	2500	1
341	20250319	142900	11548970	2500	2500	2500	2500	0
342	20250319	142800	11548970	2500	2500	2500	2500	0
343	20250319	142700	11548970	2500	2500	2500	2500	0
344	20250319	142600	11548970	2500	2500	2500	2500	0
345	20250319	142500	11548970	2500	2500	2500	2500	0
346	20250319	142400	11548970	2500	2500	2500	2500	0
347	20250319	142300	11548970	2500	2500	2500	2500	0
348	20250319	142200	11548970	2500	2500	2500	2500	1
349	20250319	142100	11546470	2495	2495	2495	2495	18
350	20250319	142000	11501560	2495	2495	2495	2495	0
351	20250319	141900	11501560	2495	2495	2495	2495	0
352	20250319	141800	11501560	2495	2495	2495	2495	0
353	20250319	141700	11501560	2495	2495	2495	2495	0
354	20250319	141600	11501560	2495	2500	2500	2495	46
355	20250319	141500	11386740	2495	2495	2495	2495	0
356	20250319	141400	11386740	2495	2495	2495	2495	0
357	20250319	141300	11386740	2495	2495	2495	2495	0
358	20250319	141200	11386740	2495	2495	2495	2495	0
359	20250319	141100	11386740	2495	2495	2495	2495	0
360	20250319	141000	11386740	2495	2495	2495	2495	0
361	20250319	140900	11386740	2495	2495	2495	2495	0
362	20250319	140800	11386740	2495	2495	2495	2495	0
363	20250319	140700	11386740	2495	2495	2495	2495	0
364	20250319	140600	11386740	2495	2500	2500	2495	56
365	20250319	140500	11246830	2500	2500	2500	2500	0
366	20250319	140400	11246830	2500	2500	2500	2500	0
367	20250319	140300	11246830	2500	2500	2500	2500	0
368	20250319	140200	11246830	2500	2500	2500	2500	18
369	20250319	140100	11201830	2505	2505	2505	2505	0
370	20250319	140000	11201830	2505	2505	2505	2505	9
371	20250319	135900	11179285	2500	2500	2500	2500	0
372	20250319	135800	11179285	2500	2500	2500	2500	0
373	20250319	135700	11179285	2500	2500	2500	2500	0
374	20250319	135600	11179285	2500	2500	2500	2500	17
375	20250319	135500	11136785	2500	2500	2500	2500	0
376	20250319	135400	11136785	2500	2500	2500	2500	0
377	20250319	135300	11136785	2500	2500	2500	2500	0
378	20250319	135200	11136785	2500	2500	2500	2500	10
379	20250319	135100	11111785	2500	2500	2500	2500	48
380	20250319	135000	10991785	2500	2500	2500	2500	0
381	20250319	134900	10991785	2500	2500	2500	2500	0
382	20250319	134800	10991785	2500	2500	2500	2500	0
383	20250319	134700	10991785	2500	2500	2500	2500	0
384	20250319	134600	10991785	2500	2500	2500	2500	18
385	20250319	134500	10946785	2500	2500	2500	2500	0
386	20250319	134400	10946785	2500	2500	2500	2500	36
387	20250319	134300	10856785	2500	2500	2500	2500	0
388	20250319	134200	10856785	2500	2500	2500	2500	0
389	20250319	134100	10856785	2500	2500	2500	2500	0
390	20250319	134000	10856785	2500	2500	2500	2500	0
391	20250319	133900	10856785	2500	2500	2500	2500	0
392	20250319	133800	10856785	2500	2500	2500	2500	0
393	20250319	133700	10856785	2500	2500	2500	2500	0
394	20250319	133600	10856785	2500	2500	2500	2500	0
395	20250319	133500	10856785	2500	2500	2500	2500	0
396	20250319	133400	10856785	2500	2500	2500	2500	0
397	20250319	133300	10856785	2500	2500	2500	2500	0
398	20250319	133200	10856785	2500	2500	2500	2500	0
399	20250319	133100	10856785	2500	2495	2500	2495	7
400	20250319	133000	10839315	2490	2490	2490	2490	0
401	20250319	132900	10839315	2490	2490	2490	2490	0
402	20250319	132800	10839315	2490	2490	2490	2490	0
403	20250319	132700	10839315	2490	2490	2490	2490	0
404	20250319	132600	10839315	2490	2490	2490	2490	18
405	20250319	132500	10794495	2495	2495	2495	2495	0
406	20250319	132400	10794495	2495	2495	2495	2495	30
407	20250319	132300	10719645	2500	2500	2500	2500	0
408	20250319	132200	10719645	2500	2500	2500	2500	0
409	20250319	132100	10719645	2500	2500	2500	2500	0
410	20250319	132000	10719645	2500	2500	2500	2500	0
411	20250319	131900	10719645	2500	2500	2500	2500	0
412	20250319	131800	10719645	2500	2500	2500	2500	0
413	20250319	131700	10719645	2500	2500	2500	2500	0
414	20250319	131600	10719645	2500	2500	2500	2500	0
415	20250319	131500	10719645	2500	2500	2500	2500	0
416	20250319	131400	10719645	2500	2500	2500	2500	0
417	20250319	131300	10719645	2500	2500	2500	2500	0
418	20250319	131200	10719645	2500	2500	2500	2500	0
419	20250319	131100	10719645	2500	2500	2500	2500	0
420	20250319	131000	10719645	2500	2500	2500	2500	0
421	20250319	130900	10719645	2500	2500	2500	2500	0
422	20250319	130800	10719645	2500	2495	2500	2495	539
423	20250319	130700	9374835	2495	2495	2495	2495	0
424	20250319	130600	9374835	2495	2495	2495	2495	6
425	20250319	130500	9359865	2495	2495	2495	2495	0
426	20250319	130400	9359865	2495	2495	2495	2495	0
427	20250319	130300	9359865	2495	2495	2495	2495	0
428	20250319	130200	9359865	2495	2495	2495	2495	0
429	20250319	130100	9359865	2495	2495	2495	2495	0
430	20250319	130000	9359865	2495	2495	2495	2495	0
431	20250319	125900	9359865	2495	2495	2495	2495	0
432	20250319	125800	9359865	2495	2495	2495	2495	0
433	20250319	125700	9359865	2495	2495	2495	2495	0
434	20250319	125600	9359865	2495	2495	2495	2495	17
435	20250319	125500	9317450	2500	2500	2500	2500	0
436	20250319	125400	9317450	2500	2500	2500	2500	0
437	20250319	125300	9317450	2500	2500	2500	2500	0
438	20250319	125200	9317450	2500	2500	2500	2500	0
439	20250319	125100	9317450	2500	2500	2500	2500	12
440	20250319	125000	9287450	2505	2505	2505	2505	0
441	20250319	124900	9287450	2505	2505	2505	2505	14
442	20250319	124800	9252380	2510	2510	2510	2510	0
443	20250319	124700	9252380	2510	2510	2510	2510	0
444	20250319	124600	9252380	2510	2510	2510	2510	0
445	20250319	124500	9252380	2510	2510	2510	2510	1
446	20250319	124400	9249870	2510	2510	2510	2510	0
447	20250319	124300	9249870	2510	2505	2525	2505	202
448	20250319	124200	8743345	2505	2505	2505	2505	0
449	20250319	124100	8743345	2505	2505	2505	2505	0
450	20250319	124000	8743345	2505	2505	2505	2505	0
451	20250319	123900	8743345	2505	2505	2505	2505	0
452	20250319	123800	8743345	2505	2505	2505	2505	0
453	20250319	123700	8743345	2505	2505	2505	2505	0
454	20250319	123600	8743345	2505	2505	2505	2505	0
455	20250319	123500	8743345	2505	2505	2505	2505	0
456	20250319	123400	8743345	2505	2505	2505	2505	0
457	20250319	123300	8743345	2505	2505	2505	2505	0
458	20250319	123200	8743345	2505	2505	2505	2505	0
459	20250319	123100	8743345	2505	2505	2505	2505	1
460	20250319	123000	8740840	2495	2495	2495	2495	0
461	20250319	122900	8740840	2495	2495	2495	2495	0
462	20250319	122800	8740840	2495	2495	2495	2495	0
463	20250319	122700	8740840	2495	2495	2495	2495	0
464	20250319	122600	8740840	2495	2495	2495	2495	0
465	20250319	122500	8740840	2495	2495	2495	2495	0
466	20250319	122400	8740840	2495	2495	2495	2495	0
467	20250319	122300	8740840	2495	2495	2495	2495	0
468	20250319	122200	8740840	2495	2495	2495	2495	0
469	20250319	122100	8740840	2495	2495	2495	2495	0
470	20250319	122000	8740840	2495	2495	2495	2495	0
471	20250319	121900	8740840	2495	2495	2495	2495	0
472	20250319	121800	8740840	2495	2495	2495	2495	0
473	20250319	121700	8740840	2495	2495	2495	2495	0
474	20250319	121600	8740840	2495	2495	2495	2495	0
475	20250319	121500	8740840	2495	2495	2495	2495	0
476	20250319	121400	8740840	2495	2495	2495	2495	0
477	20250319	121300	8740840	2495	2495	2495	2495	0
478	20250319	121200	8740840	2495	2495	2495	2495	0
479	20250319	121100	8740840	2495	2495	2495	2495	0
480	20250319	121000	8740840	2495	2495	2495	2495	0
481	20250319	120900	8740840	2495	2495	2495	2495	0
482	20250319	120800	8740840	2495	2495	2495	2495	0
483	20250319	120700	8740840	2495	2495	2495	2495	0
484	20250319	120600	8740840	2495	2495	2495	2495	0
485	20250319	120500	8740840	2495	2495	2495	2495	0
486	20250319	120400	8740840	2495	2495	2495	2495	0
487	20250319	120300	8740840	2495	2495	2495	2495	0
488	20250319	120200	8740840	2495	2495	2495	2495	0
489	20250319	120100	8740840	2495	2495	2495	2495	5
490	20250319	120000	8728365	2500	2500	2500	2500	0
491	20250319	115900	8728365	2500	2500	2500	2500	0
492	20250319	115800	8728365	2500	2500	2500	2500	0
493	20250319	115700	8728365	2500	2500	2500	2500	0
494	20250319	115600	8728365	2500	2500	2500	2500	0
495	20250319	115500	8728365	2500	2500	2500	2500	111
496	20250319	115400	8450865	2500	2500	2500	2500	0
497	20250319	115300	8450865	2500	2500	2500	2500	0
498	20250319	115200	8450865	2500	2500	2500	2500	0
499	20250319	115100	8450865	2500	2500	2500	2500	1
500	20250319	115000	8448365	2500	2500	2500	2500	0
501	20250319	114900	8448365	2500	2500	2500	2500	68
502	20250319	114800	8278365	2500	2500	2500	2500	0
503	20250319	114700	8278365	2500	2500	2500	2500	0
504	20250319	114600	8278365	2500	2500	2500	2500	0
505	20250319	114500	8278365	2500	2500	2500	2500	0
506	20250319	114400	8278365	2500	2500	2500	2500	0
507	20250319	114300	8278365	2500	2500	2500	2500	7
508	20250319	114200	8260865	2490	2490	2490	2490	0
509	20250319	114100	8260865	2490	2490	2490	2490	18
510	20250319	114000	8216045	2490	2490	2490	2490	0
511	20250319	113900	8216045	2490	2490	2490	2490	36
512	20250319	113800	8126405	2495	2495	2495	2495	0
513	20250319	113700	8126405	2495	2495	2495	2495	0
514	20250319	113600	8126405	2495	2490	2495	2490	312
515	20250319	113500	7349515	2490	2490	2490	2490	0
516	20250319	113400	7349515	2490	2490	2490	2490	0
517	20250319	113300	7349515	2490	2490	2490	2490	0
518	20250319	113200	7349515	2490	2490	2490	2490	0
519	20250319	113100	7349515	2490	2490	2490	2490	10
520	20250319	113000	7324615	2495	2495	2495	2495	0
521	20250319	112900	7324615	2495	2495	2495	2495	61
522	20250319	112800	7172420	2490	2490	2490	2490	10
523	20250319	112700	7147520	2490	2490	2490	2490	0
524	20250319	112600	7147520	2490	2490	2490	2490	220
525	20250319	112500	6599720	2495	2495	2495	2495	0
526	20250319	112400	6599720	2495	2495	2495	2495	0
527	20250319	112300	6599720	2495	2495	2495	2495	0
528	20250319	112200	6599720	2495	2495	2495	2495	0
529	20250319	112100	6599720	2495	2495	2495	2495	13
530	20250319	112000	6567285	2495	2495	2495	2495	300
531	20250319	111900	5818785	2505	2505	2505	2505	0
532	20250319	111800	5818785	2505	2505	2505	2505	0
533	20250319	111700	5818785	2505	2505	2505	2505	0
534	20250319	111600	5818785	2505	2505	2505	2505	0
535	20250319	111500	5818785	2505	2505	2505	2505	0
536	20250319	111400	5818785	2505	2505	2505	2505	0
537	20250319	111300	5818785	2505	2505	2505	2505	0
538	20250319	111200	5818785	2505	2505	2505	2505	1
539	20250319	111100	5816280	2510	2510	2510	2510	0
540	20250319	111000	5816280	2510	2510	2510	2510	0
541	20250319	110900	5816280	2510	2510	2510	2510	0
542	20250319	110800	5816280	2510	2510	2510	2510	0
543	20250319	110700	5816280	2510	2510	2510	2510	0
544	20250319	110600	5816280	2510	2510	2510	2510	0
545	20250319	110500	5816280	2510	2510	2510	2510	107
546	20250319	110400	5547710	2510	2515	2515	2510	126
547	20250319	110300	5230825	2495	2495	2495	2495	0
548	20250319	110200	5230825	2495	2495	2495	2495	0
549	20250319	110100	5230825	2495	2505	2505	2495	541
550	20250319	110000	3880720	2510	2510	2510	2510	0
551	20250319	105900	3880720	2510	2510	2510	2510	0
552	20250319	105800	3880720	2510	2510	2510	2510	0
553	20250319	105700	3880720	2510	2510	2510	2510	0
554	20250319	105600	3880720	2510	2510	2510	2510	0
555	20250319	105500	3880720	2510	2510	2510	2510	0
556	20250319	105400	3880720	2510	2510	2510	2510	0
557	20250319	105300	3880720	2510	2510	2510	2510	0
558	20250319	105200	3880720	2510	2510	2510	2510	0
559	20250319	105100	3880720	2510	2510	2510	2510	0
560	20250319	105000	3880720	2510	2510	2510	2510	0
561	20250319	104900	3880720	2510	2510	2510	2510	0
562	20250319	104800	3880720	2510	2510	2510	2510	1
563	20250319	104700	3878210	2510	2510	2510	2510	0
564	20250319	104600	3878210	2510	2510	2510	2510	18
565	20250319	104500	3833030	2510	2510	2510	2510	0
566	20250319	104400	3833030	2510	2510	2510	2510	0
567	20250319	104300	3833030	2510	2510	2510	2510	0
568	20250319	104200	3833030	2510	2510	2510	2510	0
569	20250319	104100	3833030	2510	2510	2510	2510	18
570	20250319	104000	3787850	2510	2510	2510	2510	0
571	20250319	103900	3787850	2510	2510	2510	2510	0
572	20250319	103800	3787850	2510	2510	2510	2510	0
573	20250319	103700	3787850	2510	2510	2510	2510	0
574	20250319	103600	3787850	2510	2515	2515	2510	20
575	20250319	103500	3737600	2515	2515	2515	2515	0
576	20250319	103400	3737600	2515	2515	2515	2515	0
577	20250319	103300	3737600	2515	2515	2515	2515	18
578	20250319	103200	3692330	2515	2515	2515	2515	0
579	20250319	103100	3692330	2515	2515	2515	2515	0
580	20250319	103000	3692330	2515	2515	2515	2515	10
581	20250319	102900	3667180	2515	2515	2515	2515	0
582	20250319	102800	3667180	2515	2515	2515	2515	18
583	20250319	102700	3621910	2520	2520	2520	2520	0
584	20250319	102600	3621910	2520	2520	2520	2520	0
585	20250319	102500	3621910	2520	2520	2520	2520	1
586	20250319	102400	3619390	2515	2515	2515	2515	7
587	20250319	102300	3601785	2515	2515	2515	2515	0
588	20250319	102200	3601785	2515	2515	2515	2515	0
589	20250319	102100	3601785	2515	2515	2515	2515	11
590	20250319	102000	3574120	2520	2520	2520	2520	0
591	20250319	101900	3574120	2520	2520	2520	2520	0
592	20250319	101800	3574120	2520	2520	2520	2520	4
593	20250319	101700	3564040	2525	2525	2525	2525	0
594	20250319	101600	3564040	2525	2525	2525	2525	0
595	20250319	101500	3564040	2525	2525	2525	2525	0
596	20250319	101400	3564040	2525	2525	2525	2525	0
597	20250319	101300	3564040	2525	2525	2525	2525	0
598	20250319	101200	3564040	2525	2525	2525	2525	1
599	20250319	101100	3561515	2520	2520	2520	2520	18
600	20250319	101000	3516155	2525	2525	2525	2525	0
601	20250319	100900	3516155	2525	2525	2525	2525	0
602	20250319	100800	3516155	2525	2525	2525	2525	0
603	20250319	100700	3516155	2525	2525	2525	2525	2
604	20250319	100600	3511105	2525	2525	2525	2525	0
605	20250319	100500	3511105	2525	2525	2525	2525	0
606	20250319	100400	3511105	2525	2525	2525	2525	0
607	20250319	100300	3511105	2525	2525	2525	2525	0
608	20250319	100200	3511105	2525	2525	2525	2525	0
609	20250319	100100	3511105	2525	2525	2525	2525	2
610	20250319	100000	3506055	2530	2530	2530	2530	0
611	20250319	095900	3506055	2530	2530	2530	2530	0
612	20250319	095800	3506055	2530	2530	2530	2530	1
613	20250319	095700	3503525	2530	2530	2530	2530	1
614	20250319	095600	3500995	2535	2535	2535	2535	2
615	20250319	095500	3495925	2540	2540	2540	2540	0
616	20250319	095400	3495925	2540	2540	2540	2540	0
617	20250319	095300	3495925	2540	2540	2540	2540	0
618	20250319	095200	3495925	2540	2540	2540	2540	0
619	20250319	095100	3495925	2540	2540	2540	2540	0
620	20250319	095000	3495925	2540	2540	2540	2540	0
621	20250319	094900	3495925	2540	2540	2540	2540	0
622	20250319	094800	3495925	2540	2540	2540	2540	0
623	20250319	094700	3495925	2540	2540	2540	2540	0
624	20250319	094600	3495925	2540	2540	2540	2540	0
625	20250319	094500	3495925	2540	2540	2540	2540	1
626	20250319	094400	3493385	2535	2535	2535	2535	0
627	20250319	094300	3493385	2535	2535	2535	2535	0
628	20250319	094200	3493385	2535	2535	2535	2535	1
629	20250319	094100	3490850	2540	2540	2540	2540	0
630	20250319	094000	3490850	2540	2540	2540	2540	39
631	20250319	093900	3391790	2545	2545	2545	2545	0
632	20250319	093800	3391790	2545	2555	2555	2545	255
633	20250319	093700	2742800	2560	2560	2560	2560	0
634	20250319	093600	2742800	2560	2560	2560	2560	0
635	20250319	093500	2742800	2560	2560	2560	2560	0
636	20250319	093400	2742800	2560	2560	2560	2560	1
637	20250319	093300	2740240	2550	2550	2550	2550	0
638	20250319	093200	2740240	2550	2550	2550	2550	0
639	20250319	093100	2740240	2550	2545	2550	2545	45
640	20250319	093000	2625665	2565	2550	2565	2550	31
641	20250319	092900	2546170	2550	2560	2560	2550	8
642	20250319	092800	2525755	2565	2565	2565	2565	0
643	20250319	092700	2525755	2565	2565	2565	2565	0
644	20250319	092600	2525755	2565	2565	2565	2565	0
645	20250319	092500	2525755	2565	2565	2565	2565	100
646	20250319	092400	2269255	2560	2560	2560	2560	0
647	20250319	092300	2269255	2560	2555	2560	2555	91
648	20250319	092200	2036390	2560	2560	2560	2560	0
649	20250319	092100	2036390	2560	2560	2560	2560	50
650	20250319	092000	1908390	2560	2560	2560	2560	0
651	20250319	091900	1908390	2560	2560	2560	2560	0
652	20250319	091800	1908390	2560	2560	2560	2560	0
653	20250319	091700	1908390	2560	2560	2560	2560	1
654	20250319	091600	1905830	2560	2560	2560	2560	0
655	20250319	091500	1905830	2560	2560	2560	2560	0
656	20250319	091400	1905830	2560	2560	2560	2560	0
657	20250319	091300	1905830	2560	2570	2570	2560	3
658	20250319	091200	1898135	2565	2565	2565	2565	0
659	20250319	091100	1898135	2565	2565	2565	2565	2
660	20250319	091000	1893005	2570	2570	2570	2570	18
661	20250319	090900	1846745	2575	2575	2575	2575	0
662	20250319	090800	1846745	2575	2540	2575	2540	471
663	20250319	090700	650370	2535	2570	2570	2535	10
664	20250319	090600	624870	2580	2575	2580	2575	63
665	20250319	090500	462340	2535	2580	2590	2535	178
666	20250319	090400	7605	2585	2585	2585	2585	1
667	20250319	090300	5020	2510	2510	2510	2510	0
668	20250319	090200	5020	2510	2510	2510	2510	0
669	20250319	090100	5020	2510	2510	2510	2510	0
670	20250319	090000	5020	2510	2510	2510	2510	2