KissMeData/185490/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203800	95331925	2575	2575	2575	2575	201
3	20250307	203700	95331925	2575	2575	2575	2575	0
4	20250307	203600	95331925	2575	2575	2575	2575	0
5	20250307	203500	95331925	2575	2575	2575	2575	0
6	20250307	203400	95331925	2575	2575	2575	2575	0
7	20250307	203300	95331925	2575	2575	2575	2575	0
8	20250307	203200	95331925	2575	2575	2575	2575	0
9	20250307	203100	95331925	2575	2575	2575	2575	0
10	20250307	203000	95331925	2575	2575	2575	2575	0
11	20250307	202900	95331925	2575	2575	2575	2575	0
12	20250307	202800	95331925	2575	2575	2575	2575	0
13	20250307	202700	95331925	2575	2575	2575	2575	0
14	20250307	202600	95331925	2575	2575	2575	2575	0
15	20250307	202500	95331925	2575	2575	2575	2575	0
16	20250307	202400	95331925	2575	2575	2575	2575	0
17	20250307	202300	95331925	2575	2575	2575	2575	0
18	20250307	202200	95331925	2575	2575	2575	2575	0
19	20250307	202100	95331925	2575	2575	2575	2575	0
20	20250307	202000	95331925	2575	2575	2575	2575	0
21	20250307	201900	95331925	2575	2575	2575	2575	0
22	20250307	201800	95331925	2575	2575	2575	2575	0
23	20250307	201700	95331925	2575	2575	2575	2575	0
24	20250307	201600	95331925	2575	2575	2575	2575	0
25	20250307	201500	95331925	2575	2575	2575	2575	0
26	20250307	201400	95331925	2575	2575	2575	2575	0
27	20250307	201300	95331925	2575	2575	2575	2575	0
28	20250307	201200	95331925	2575	2575	2575	2575	0
29	20250307	201100	95331925	2575	2575	2575	2575	0
30	20250307	201000	95331925	2575	2575	2575	2575	0
31	20250307	200900	95331925	2575	2575	2575	2575	0
32	20250307	200800	95331925	2575	2575	2575	2575	201
33	20250307	200700	95331925	2575	2575	2575	2575	0
34	20250307	200600	95331925	2575	2575	2575	2575	0
35	20250307	200500	95331925	2575	2575	2575	2575	0
36	20250307	200400	95331925	2575	2575	2575	2575	0
37	20250307	200300	95331925	2575	2575	2575	2575	0
38	20250307	200200	95331925	2575	2575	2575	2575	0
39	20250307	200100	95331925	2575	2575	2575	2575	0
40	20250307	200000	95331925	2575	2575	2575	2575	0
41	20250307	195900	95331925	2575	2575	2575	2575	0
42	20250307	195800	95331925	2575	2575	2575	2575	0
43	20250307	195700	95331925	2575	2575	2575	2575	0
44	20250307	195600	95331925	2575	2575	2575	2575	0
45	20250307	195500	95331925	2575	2575	2575	2575	0
46	20250307	195400	95331925	2575	2575	2575	2575	0
47	20250307	195300	95331925	2575	2575	2575	2575	0
48	20250307	195200	95331925	2575	2575	2575	2575	0
49	20250307	195100	95331925	2575	2575	2575	2575	0
50	20250307	195000	95331925	2575	2575	2575	2575	0
51	20250307	194900	95331925	2575	2575	2575	2575	0
52	20250307	194800	95331925	2575	2575	2575	2575	0
53	20250307	194700	95331925	2575	2575	2575	2575	0
54	20250307	194600	95331925	2575	2575	2575	2575	0
55	20250307	194500	95331925	2575	2575	2575	2575	0
56	20250307	194400	95331925	2575	2575	2575	2575	0
57	20250307	194300	95331925	2575	2575	2575	2575	0
58	20250307	194200	95331925	2575	2575	2575	2575	0
59	20250307	194100	95331925	2575	2575	2575	2575	0
60	20250307	194000	95331925	2575	2575	2575	2575	0
61	20250307	193900	95331925	2575	2575	2575	2575	0
62	20250307	193800	95331925	2575	2575	2575	2575	201
63	20250307	193700	95331925	2575	2575	2575	2575	0
64	20250307	193600	95331925	2575	2575	2575	2575	0
65	20250307	193500	95331925	2575	2575	2575	2575	0
66	20250307	193400	95331925	2575	2575	2575	2575	0
67	20250307	193300	95331925	2575	2575	2575	2575	0
68	20250307	193200	95331925	2575	2575	2575	2575	0
69	20250307	193100	95331925	2575	2575	2575	2575	0
70	20250307	193000	95331925	2575	2575	2575	2575	0
71	20250307	192900	95331925	2575	2575	2575	2575	0
72	20250307	192800	95331925	2575	2575	2575	2575	0
73	20250307	192700	95331925	2575	2575	2575	2575	0
74	20250307	192600	95331925	2575	2575	2575	2575	0
75	20250307	192500	95331925	2575	2575	2575	2575	0
76	20250307	192400	95331925	2575	2575	2575	2575	0
77	20250307	192300	95331925	2575	2575	2575	2575	0
78	20250307	192200	95331925	2575	2575	2575	2575	0
79	20250307	192100	95331925	2575	2575	2575	2575	0
80	20250307	192000	95331925	2575	2575	2575	2575	0
81	20250307	191900	95331925	2575	2575	2575	2575	0
82	20250307	191800	95331925	2575	2575	2575	2575	0
83	20250307	191700	95331925	2575	2575	2575	2575	0
84	20250307	191600	95331925	2575	2575	2575	2575	0
85	20250307	191500	95331925	2575	2575	2575	2575	0
86	20250307	191400	95331925	2575	2575	2575	2575	0
87	20250307	191300	95331925	2575	2575	2575	2575	0
88	20250307	191200	95331925	2575	2575	2575	2575	0
89	20250307	191100	95331925	2575	2575	2575	2575	0
90	20250307	191000	95331925	2575	2575	2575	2575	0
91	20250307	190900	95331925	2575	2575	2575	2575	0
92	20250307	190800	95331925	2575	2575	2575	2575	201
93	20250307	190700	95331925	2575	2575	2575	2575	0
94	20250307	190600	95331925	2575	2575	2575	2575	0
95	20250307	190500	95331925	2575	2575	2575	2575	0
96	20250307	190400	95331925	2575	2575	2575	2575	0
97	20250307	190300	95331925	2575	2575	2575	2575	0
98	20250307	190200	95331925	2575	2575	2575	2575	0
99	20250307	190100	95331925	2575	2575	2575	2575	0
100	20250307	190000	95331925	2575	2575	2575	2575	0
101	20250307	185900	95331925	2575	2575	2575	2575	0
102	20250307	185800	95331925	2575	2575	2575	2575	0
103	20250307	185700	95331925	2575	2575	2575	2575	0
104	20250307	185600	95331925	2575	2575	2575	2575	0
105	20250307	185500	95331925	2575	2575	2575	2575	0
106	20250307	185400	95331925	2575	2575	2575	2575	0
107	20250307	185300	95331925	2575	2575	2575	2575	0
108	20250307	185200	95331925	2575	2575	2575	2575	0
109	20250307	185100	95331925	2575	2575	2575	2575	0
110	20250307	185000	95331925	2575	2575	2575	2575	0
111	20250307	184900	95331925	2575	2575	2575	2575	0
112	20250307	184800	95331925	2575	2575	2575	2575	0
113	20250307	184700	95331925	2575	2575	2575	2575	0
114	20250307	184600	95331925	2575	2575	2575	2575	0
115	20250307	184500	95331925	2575	2575	2575	2575	0
116	20250307	184400	95331925	2575	2575	2575	2575	0
117	20250307	184300	95331925	2575	2575	2575	2575	0
118	20250307	184200	95331925	2575	2575	2575	2575	0
119	20250307	184100	95331925	2575	2575	2575	2575	0
120	20250307	184000	95331925	2575	2575	2575	2575	0
121	20250307	183900	95331925	2575	2575	2575	2575	0
122	20250307	183800	95331925	2575	2575	2575	2575	201
123	20250307	183700	95331925	2575	2575	2575	2575	0
124	20250307	183600	95331925	2575	2575	2575	2575	0
125	20250307	183500	95331925	2575	2575	2575	2575	0
126	20250307	183400	95331925	2575	2575	2575	2575	0
127	20250307	183300	95331925	2575	2575	2575	2575	0
128	20250307	183200	95331925	2575	2575	2575	2575	0
129	20250307	183100	95331925	2575	2575	2575	2575	0
130	20250307	183000	95331925	2575	2575	2575	2575	0
131	20250307	182900	95331925	2575	2575	2575	2575	0
132	20250307	182800	95331925	2575	2575	2575	2575	0
133	20250307	182700	95331925	2575	2575	2575	2575	0
134	20250307	182600	95331925	2575	2575	2575	2575	0
135	20250307	182500	95331925	2575	2575	2575	2575	0
136	20250307	182400	95331925	2575	2575	2575	2575	0
137	20250307	182300	95331925	2575	2575	2575	2575	0
138	20250307	182200	95331925	2575	2575	2575	2575	0
139	20250307	182100	95331925	2575	2575	2575	2575	0
140	20250307	182000	95331925	2575	2575	2575	2575	0
141	20250307	181900	95331925	2575	2575	2575	2575	0
142	20250307	181800	95331925	2575	2575	2575	2575	0
143	20250307	181700	95331925	2575	2575	2575	2575	0
144	20250307	181600	95331925	2575	2575	2575	2575	0
145	20250307	181500	95331925	2575	2575	2575	2575	0
146	20250307	181400	95331925	2575	2575	2575	2575	0
147	20250307	181300	95331925	2575	2575	2575	2575	0
148	20250307	181200	95331925	2575	2575	2575	2575	0
149	20250307	181100	95331925	2575	2575	2575	2575	0
150	20250307	181000	95331925	2575	2575	2575	2575	0
151	20250307	180900	95331925	2575	2575	2575	2575	0
152	20250307	180800	95331925	2575	2575	2575	2575	201
153	20250307	180700	95331925	2575	2575	2575	2575	0
154	20250307	180600	95331925	2575	2575	2575	2575	0
155	20250307	180500	95331925	2575	2575	2575	2575	0
156	20250307	180400	95331925	2575	2575	2575	2575	0
157	20250307	180300	95331925	2575	2575	2575	2575	0
158	20250307	180200	95331925	2575	2575	2575	2575	0
159	20250307	180100	95331925	2575	2575	2575	2575	0
160	20250307	180000	95331925	2575	2575	2575	2575	0
161	20250307	175900	95331925	2575	2575	2575	2575	0
162	20250307	175800	95331925	2575	2575	2575	2575	0
163	20250307	175700	95331925	2575	2575	2575	2575	0
164	20250307	175600	95331925	2575	2575	2575	2575	0
165	20250307	175500	95331925	2575	2575	2575	2575	0
166	20250307	175400	95331925	2575	2575	2575	2575	0
167	20250307	175300	95331925	2575	2575	2575	2575	0
168	20250307	175200	95331925	2575	2575	2575	2575	0
169	20250307	175100	95331925	2575	2575	2575	2575	0
170	20250307	175000	95331925	2575	2575	2575	2575	0
171	20250307	174900	95331925	2575	2575	2575	2575	0
172	20250307	174800	95331925	2575	2575	2575	2575	0
173	20250307	174700	95331925	2575	2575	2575	2575	0
174	20250307	174600	95331925	2575	2575	2575	2575	0
175	20250307	174500	95331925	2575	2575	2575	2575	0
176	20250307	174400	95331925	2575	2575	2575	2575	0
177	20250307	174300	95331925	2575	2575	2575	2575	0
178	20250307	174200	95331925	2575	2575	2575	2575	0
179	20250307	174100	95331925	2575	2575	2575	2575	0
180	20250307	174000	95331925	2575	2575	2575	2575	0
181	20250307	173900	95331925	2575	2575	2575	2575	0
182	20250307	173800	95331925	2575	2575	2575	2575	201
183	20250307	173700	95331925	2575	2575	2575	2575	0
184	20250307	173600	95331925	2575	2575	2575	2575	0
185	20250307	173500	95331925	2575	2575	2575	2575	0
186	20250307	173400	95331925	2575	2575	2575	2575	0
187	20250307	173300	95331925	2575	2575	2575	2575	0
188	20250307	173200	95331925	2575	2575	2575	2575	0
189	20250307	173100	95331925	2575	2575	2575	2575	0
190	20250307	173000	95331925	2575	2575	2575	2575	0
191	20250307	172900	95331925	2575	2575	2575	2575	0
192	20250307	172800	95331925	2575	2575	2575	2575	0
193	20250307	172700	95331925	2575	2575	2575	2575	0
194	20250307	172600	95331925	2575	2575	2575	2575	0
195	20250307	172500	95331925	2575	2575	2575	2575	0
196	20250307	172400	95331925	2575	2575	2575	2575	0
197	20250307	172300	95331925	2575	2575	2575	2575	0
198	20250307	172200	95331925	2575	2575	2575	2575	0
199	20250307	172100	95331925	2575	2575	2575	2575	0
200	20250307	172000	95331925	2575	2575	2575	2575	0
201	20250307	171900	95331925	2575	2575	2575	2575	0
202	20250307	171800	95331925	2575	2575	2575	2575	0
203	20250307	171700	95331925	2575	2575	2575	2575	0
204	20250307	171600	95331925	2575	2575	2575	2575	0
205	20250307	171500	95331925	2575	2575	2575	2575	0
206	20250307	171400	95331925	2575	2575	2575	2575	0
207	20250307	171300	95331925	2575	2575	2575	2575	0
208	20250307	171200	95331925	2575	2575	2575	2575	0
209	20250307	171100	95331925	2575	2575	2575	2575	0
210	20250307	171000	95331925	2575	2575	2575	2575	0
211	20250307	170900	95331925	2575	2575	2575	2575	0
212	20250307	170800	95331925	2575	2575	2575	2575	201
213	20250307	170700	95331925	2575	2575	2575	2575	0
214	20250307	170600	95331925	2575	2575	2575	2575	0
215	20250307	170500	95331925	2575	2575	2575	2575	0
216	20250307	170400	95331925	2575	2575	2575	2575	0
217	20250307	170300	95331925	2575	2575	2575	2575	0
218	20250307	170200	95331925	2575	2575	2575	2575	0
219	20250307	170100	95331925	2575	2575	2575	2575	0
220	20250307	170000	95331925	2575	2575	2575	2575	0
221	20250307	165900	95331925	2575	2575	2575	2575	0
222	20250307	165800	95331925	2575	2575	2575	2575	0
223	20250307	165700	95331925	2575	2575	2575	2575	0
224	20250307	165600	95331925	2575	2575	2575	2575	0
225	20250307	165500	95331925	2575	2575	2575	2575	0
226	20250307	165400	95331925	2575	2575	2575	2575	0
227	20250307	165300	95331925	2575	2575	2575	2575	0
228	20250307	165200	95331925	2575	2575	2575	2575	0
229	20250307	165100	95331925	2575	2575	2575	2575	0
230	20250307	165000	95331925	2575	2575	2575	2575	0
231	20250307	164900	95331925	2575	2575	2575	2575	0
232	20250307	164800	95331925	2575	2575	2575	2575	0
233	20250307	164700	95331925	2575	2575	2575	2575	0
234	20250307	164600	95331925	2575	2575	2575	2575	0
235	20250307	164500	95331925	2575	2575	2575	2575	0
236	20250307	164400	95331925	2575	2575	2575	2575	0
237	20250307	164300	95331925	2575	2575	2575	2575	0
238	20250307	164200	95331925	2575	2575	2575	2575	0
239	20250307	164100	95331925	2575	2575	2575	2575	0
240	20250307	164000	95331925	2575	2575	2575	2575	0
241	20250307	163900	95331925	2575	2575	2575	2575	0
242	20250307	163800	95331925	2575	2575	2575	2575	201
243	20250307	163700	95331925	2575	2575	2575	2575	0
244	20250307	163600	95331925	2575	2575	2575	2575	0
245	20250307	163500	95331925	2575	2575	2575	2575	0
246	20250307	163400	95331925	2575	2575	2575	2575	0
247	20250307	163300	95331925	2575	2575	2575	2575	0
248	20250307	163200	95331925	2575	2575	2575	2575	0
249	20250307	163100	95331925	2575	2575	2575	2575	0
250	20250307	163000	95331925	2575	2575	2575	2575	0
251	20250307	162900	95331925	2575	2575	2575	2575	0
252	20250307	162800	95331925	2575	2575	2575	2575	0
253	20250307	162700	95331925	2575	2575	2575	2575	0
254	20250307	162600	95331925	2575	2575	2575	2575	0
255	20250307	162500	95331925	2575	2575	2575	2575	0
256	20250307	162400	95331925	2575	2575	2575	2575	0
257	20250307	162300	95331925	2575	2575	2575	2575	0
258	20250307	162200	95331925	2575	2575	2575	2575	0
259	20250307	162100	95331925	2575	2575	2575	2575	0
260	20250307	162000	95331925	2575	2575	2575	2575	0
261	20250307	161900	95331925	2575	2575	2575	2575	0
262	20250307	161800	95331925	2575	2575	2575	2575	0
263	20250307	161700	95331925	2575	2575	2575	2575	0
264	20250307	161600	95331925	2575	2575	2575	2575	0
265	20250307	161500	95331925	2575	2575	2575	2575	0
266	20250307	161400	95331925	2575	2575	2575	2575	0
267	20250307	161300	95331925	2575	2575	2575	2575	0
268	20250307	161200	95331925	2575	2575	2575	2575	0
269	20250307	161100	95331925	2575	2575	2575	2575	0
270	20250307	161000	95331925	2575	2575	2575	2575	0
271	20250307	160900	95331925	2575	2575	2575	2575	0
272	20250307	160800	95331925	2575	2575	2575	2575	201
273	20250307	160700	95331925	2575	2575	2575	2575	0
274	20250307	160600	95331925	2575	2575	2575	2575	0
275	20250307	160500	95331925	2575	2575	2575	2575	0
276	20250307	160400	95331925	2575	2575	2575	2575	0
277	20250307	160300	95331925	2575	2575	2575	2575	0
278	20250307	160200	95331925	2575	2575	2575	2575	0
279	20250307	160100	95331925	2575	2575	2575	2575	0
280	20250307	160000	95331925	2575	2575	2575	2575	0
281	20250307	155900	95331925	2575	2575	2575	2575	0
282	20250307	155800	95331925	2575	2575	2575	2575	0
283	20250307	155700	95331925	2575	2575	2575	2575	0
284	20250307	155600	95331925	2575	2575	2575	2575	0
285	20250307	155500	95331925	2575	2575	2575	2575	0
286	20250307	155400	95331925	2575	2575	2575	2575	0
287	20250307	155300	95331925	2575	2575	2575	2575	0
288	20250307	155200	95331925	2575	2575	2575	2575	0
289	20250307	155100	95331925	2575	2575	2575	2575	0
290	20250307	155000	95331925	2575	2575	2575	2575	0
291	20250307	154900	95331925	2575	2575	2575	2575	0
292	20250307	154800	95331925	2575	2575	2575	2575	0
293	20250307	154700	95331925	2575	2575	2575	2575	0
294	20250307	154600	95331925	2575	2575	2575	2575	0
295	20250307	154500	95331925	2575	2575	2575	2575	0
296	20250307	154400	95331925	2575	2575	2575	2575	0
297	20250307	154300	95331925	2575	2575	2575	2575	0
298	20250307	154200	95331925	2575	2575	2575	2575	0
299	20250307	154100	95331925	2575	2575	2575	2575	0
300	20250307	154000	95331925	2575	2575	2575	2575	0
301	20250307	153900	95331925	2575	2575	2575	2575	0
302	20250307	153800	95331925	2575	2575	2575	2575	201
303	20250307	153700	95331925	2575	2575	2575	2575	0
304	20250307	153600	95331925	2575	2575	2575	2575	0
305	20250307	153500	95331925	2575	2575	2575	2575	0
306	20250307	153400	95331925	2575	2575	2575	2575	0
307	20250307	153300	95331925	2575	2575	2575	2575	0
308	20250307	153200	95331925	2575	2575	2575	2575	0
309	20250307	153100	95331925	2575	2575	2575	2575	0
310	20250307	153000	95331925	2575	2575	2575	2575	201
311	20250307	152900	94814350	2600	2600	2600	2600	0
312	20250307	152800	94814350	2600	2600	2600	2600	0
313	20250307	152700	94814350	2600	2600	2600	2600	0
314	20250307	152600	94814350	2600	2600	2600	2600	0
315	20250307	152500	94814350	2600	2600	2600	2600	0
316	20250307	152400	94814350	2600	2600	2600	2600	0
317	20250307	152300	94814350	2600	2600	2600	2600	0
318	20250307	152200	94814350	2600	2600	2600	2600	0
319	20250307	152100	94814350	2600	2600	2600	2600	0
320	20250307	152000	94814350	2600	2600	2600	2600	0
321	20250307	151900	94814350	2600	2600	2600	2600	0
322	20250307	151800	94814350	2600	2600	2600	2600	0
323	20250307	151700	94814350	2600	2600	2600	2600	0
324	20250307	151600	94814350	2600	2600	2600	2600	0
325	20250307	151500	94814350	2600	2595	2600	2595	268
326	20250307	151400	94117650	2600	2600	2600	2600	0
327	20250307	151300	94117650	2600	2600	2600	2600	0
328	20250307	151200	94117650	2600	2600	2600	2600	0
329	20250307	151100	94117650	2600	2600	2600	2600	0
330	20250307	151000	94117650	2600	2600	2600	2600	0
331	20250307	150900	94117650	2600	2600	2600	2600	0
332	20250307	150800	94117650	2600	2600	2600	2600	0
333	20250307	150700	94117650	2600	2600	2600	2600	0
334	20250307	150600	94117650	2600	2600	2600	2600	0
335	20250307	150500	94117650	2600	2600	2600	2600	0
336	20250307	150400	94117650	2600	2600	2600	2600	0
337	20250307	150300	94117650	2600	2600	2600	2600	0
338	20250307	150200	94117650	2600	2600	2600	2600	0
339	20250307	150100	94117650	2600	2600	2600	2600	0
340	20250307	150000	94117650	2600	2600	2600	2600	0
341	20250307	145900	94117650	2600	2600	2600	2600	0
342	20250307	145800	94117650	2600	2595	2600	2595	1000
343	20250307	145700	91517750	2600	2600	2600	2600	0
344	20250307	145600	91517750	2600	2600	2600	2600	0
345	20250307	145500	91517750	2600	2600	2600	2600	0
346	20250307	145400	91517750	2600	2600	2600	2600	0
347	20250307	145300	91517750	2600	2600	2600	2600	0
348	20250307	145200	91517750	2600	2605	2605	2600	39
349	20250307	145100	91416250	2600	2600	2600	2600	0
350	20250307	145000	91416250	2600	2600	2600	2600	877
351	20250307	144900	89136050	2600	2600	2600	2600	20
352	20250307	144800	89084050	2600	2605	2605	2600	1185
353	20250307	144700	85998050	2610	2610	2610	2610	0
354	20250307	144600	85998050	2610	2610	2610	2610	388
355	20250307	144500	84985370	2610	2610	2610	2610	0
356	20250307	144400	84985370	2610	2610	2610	2610	50
357	20250307	144300	84854870	2610	2610	2610	2610	0
358	20250307	144200	84854870	2610	2610	2610	2610	0
359	20250307	144100	84854870	2610	2610	2610	2610	0
360	20250307	144000	84854870	2610	2610	2610	2610	0
361	20250307	143900	84854870	2610	2610	2610	2610	1
362	20250307	143800	84852260	2605	2630	2630	2605	643
363	20250307	143700	83166220	2630	2630	2630	2630	0
364	20250307	143600	83166220	2630	2630	2630	2630	0
365	20250307	143500	83166220	2630	2630	2630	2630	0
366	20250307	143400	83166220	2630	2630	2630	2630	0
367	20250307	143300	83166220	2630	2630	2630	2630	2
368	20250307	143200	83160960	2630	2630	2630	2630	0
369	20250307	143100	83160960	2630	2620	2630	2620	10
370	20250307	143000	83134735	2600	2600	2600	2600	0
371	20250307	142900	83134735	2600	2600	2600	2600	0
372	20250307	142800	83134735	2600	2600	2600	2600	0
373	20250307	142700	83134735	2600	2600	2600	2600	0
374	20250307	142600	83134735	2600	2600	2600	2600	0
375	20250307	142500	83134735	2600	2600	2600	2600	1100
376	20250307	142400	80274735	2600	2600	2600	2600	0
377	20250307	142300	80274735	2600	2600	2600	2600	0
378	20250307	142200	80274735	2600	2600	2600	2600	15
379	20250307	142100	80235735	2600	2600	2600	2600	0
380	20250307	142000	80235735	2600	2600	2600	2600	0
381	20250307	141900	80235735	2600	2600	2600	2600	3000
382	20250307	141800	72435735	2600	2600	2600	2600	0
383	20250307	141700	72435735	2600	2600	2600	2600	1102
384	20250307	141600	69570535	2600	2580	2600	2580	932
385	20250307	141500	67152455	2600	2600	2600	2600	0
386	20250307	141400	67152455	2600	2580	2615	2580	1511
387	20250307	141300	63221505	2580	2580	2580	2580	0
388	20250307	141200	63221505	2580	2580	2580	2580	0
389	20250307	141100	63221505	2580	2580	2580	2580	0
390	20250307	141000	63221505	2580	2580	2580	2580	0
391	20250307	140900	63221505	2580	2580	2580	2580	0
392	20250307	140800	63221505	2580	2580	2580	2580	0
393	20250307	140700	63221505	2580	2580	2580	2580	0
394	20250307	140600	63221505	2580	2580	2580	2580	0
395	20250307	140500	63221505	2580	2580	2580	2580	0
396	20250307	140400	63221505	2580	2580	2580	2580	0
397	20250307	140300	63221505	2580	2580	2580	2580	0
398	20250307	140200	63221505	2580	2580	2580	2580	0
399	20250307	140100	63221505	2580	2580	2580	2580	0
400	20250307	140000	63221505	2580	2580	2580	2580	0
401	20250307	135900	63221505	2580	2580	2580	2580	0
402	20250307	135800	63221505	2580	2580	2580	2580	0
403	20250307	135700	63221505	2580	2580	2580	2580	0
404	20250307	135600	63221505	2580	2580	2580	2580	0
405	20250307	135500	63221505	2580	2580	2580	2580	0
406	20250307	135400	63221505	2580	2580	2580	2580	0
407	20250307	135300	63221505	2580	2580	2580	2580	0
408	20250307	135200	63221505	2580	2580	2580	2580	0
409	20250307	135100	63221505	2580	2580	2580	2580	0
410	20250307	135000	63221505	2580	2580	2580	2580	0
411	20250307	134900	63221505	2580	2580	2580	2580	0
412	20250307	134800	63221505	2580	2580	2580	2580	0
413	20250307	134700	63221505	2580	2580	2580	2580	0
414	20250307	134600	63221505	2580	2580	2580	2580	0
415	20250307	134500	63221505	2580	2580	2580	2580	0
416	20250307	134400	63221505	2580	2580	2580	2580	1
417	20250307	134300	63218925	2610	2610	2610	2610	0
418	20250307	134200	63218925	2610	2610	2610	2610	1
419	20250307	134100	63216315	2585	2585	2585	2585	0
420	20250307	134000	63216315	2585	2585	2585	2585	0
421	20250307	133900	63216315	2585	2585	2585	2585	0
422	20250307	133800	63216315	2585	2585	2585	2585	20
423	20250307	133700	63164615	2610	2610	2610	2610	0
424	20250307	133600	63164615	2610	2610	2610	2610	0
425	20250307	133500	63164615	2610	2610	2610	2610	0
426	20250307	133400	63164615	2610	2610	2610	2610	0
427	20250307	133300	63164615	2610	2610	2610	2610	1
428	20250307	133200	63162005	2580	2580	2580	2580	0
429	20250307	133100	63162005	2580	2580	2580	2580	2
430	20250307	133000	63156845	2580	2600	2600	2575	451
431	20250307	132900	61993015	2620	2620	2620	2620	1331
432	20250307	132800	58505795	2620	2620	2620	2620	1
433	20250307	132700	58503175	2620	2620	2620	2620	0
434	20250307	132600	58503175	2620	2620	2620	2620	0
435	20250307	132500	58503175	2620	2620	2620	2620	0
436	20250307	132400	58503175	2620	2620	2620	2620	10
437	20250307	132300	58476975	2620	2620	2620	2620	0
438	20250307	132200	58476975	2620	2620	2620	2620	400
439	20250307	132100	57428975	2620	2620	2620	2620	0
440	20250307	132000	57428975	2620	2620	2620	2620	0
441	20250307	131900	57428975	2620	2620	2620	2620	40
442	20250307	131800	57324175	2620	2620	2620	2620	0
443	20250307	131700	57324175	2620	2620	2620	2620	100
444	20250307	131600	57062175	2600	2600	2600	2600	0
445	20250307	131500	57062175	2600	2615	2615	2600	8
446	20250307	131400	57041315	2620	2620	2620	2620	0
447	20250307	131300	57041315	2620	2620	2620	2620	10
448	20250307	131200	57015115	2620	2620	2620	2620	0
449	20250307	131100	57015115	2620	2625	2625	2620	700
450	20250307	131000	55181005	2675	2670	2675	2670	14
451	20250307	130900	55143620	2670	2635	2670	2580	4255
452	20250307	130800	43834670	2635	2635	2635	2635	0
453	20250307	130700	43834670	2635	2595	2640	2595	6016
454	20250307	130600	28064015	2575	2575	2575	2575	0
455	20250307	130500	28064015	2575	2575	2575	2575	0
456	20250307	130400	28064015	2575	2575	2575	2575	0
457	20250307	130300	28064015	2575	2575	2575	2575	0
458	20250307	130200	28064015	2575	2575	2575	2575	0
459	20250307	130100	28064015	2575	2575	2575	2575	0
460	20250307	130000	28064015	2575	2575	2575	2575	0
461	20250307	125900	28064015	2575	2575	2575	2575	0
462	20250307	125800	28064015	2575	2575	2575	2575	0
463	20250307	125700	28064015	2575	2575	2575	2575	0
464	20250307	125600	28064015	2575	2575	2575	2575	0
465	20250307	125500	28064015	2575	2575	2575	2575	15
466	20250307	125400	28025390	2575	2575	2575	2575	0
467	20250307	125300	28025390	2575	2575	2575	2575	0
468	20250307	125200	28025390	2575	2575	2575	2575	0
469	20250307	125100	28025390	2575	2575	2575	2575	1
470	20250307	125000	28022815	2575	2575	2575	2575	0
471	20250307	124900	28022815	2575	2575	2575	2575	0
472	20250307	124800	28022815	2575	2575	2575	2575	0
473	20250307	124700	28022815	2575	2575	2575	2575	1
474	20250307	124600	28020240	2600	2600	2600	2600	0
475	20250307	124500	28020240	2600	2600	2600	2600	0
476	20250307	124400	28020240	2600	2600	2600	2600	0
477	20250307	124300	28020240	2600	2595	2600	2595	311
478	20250307	124200	27212050	2575	2575	2575	2575	0
479	20250307	124100	27212050	2575	2575	2575	2575	0
480	20250307	124000	27212050	2575	2575	2575	2575	3
481	20250307	123900	27204325	2595	2595	2595	2595	0
482	20250307	123800	27204325	2595	2595	2595	2595	0
483	20250307	123700	27204325	2595	2595	2595	2595	0
484	20250307	123600	27204325	2595	2595	2595	2595	0
485	20250307	123500	27204325	2595	2590	2595	2590	1000
486	20250307	123400	24612120	2595	2595	2595	2595	0
487	20250307	123300	24612120	2595	2595	2595	2595	0
488	20250307	123200	24612120	2595	2595	2595	2595	0
489	20250307	123100	24612120	2595	2595	2595	2595	0
490	20250307	123000	24612120	2595	2595	2595	2595	0
491	20250307	122900	24612120	2595	2595	2595	2595	0
492	20250307	122800	24612120	2595	2595	2595	2595	20
493	20250307	122700	24560220	2600	2600	2600	2600	0
494	20250307	122600	24560220	2600	2595	2600	2595	2
495	20250307	122500	24555025	2595	2570	2600	2560	1278
496	20250307	122400	21257510	2570	2570	2570	2570	0
497	20250307	122300	21257510	2570	2570	2570	2570	0
498	20250307	122200	21257510	2570	2570	2570	2570	0
499	20250307	122100	21257510	2570	2570	2570	2570	0
500	20250307	122000	21257510	2570	2570	2570	2570	0
501	20250307	121900	21257510	2570	2570	2570	2570	0
502	20250307	121800	21257510	2570	2570	2570	2570	0
503	20250307	121700	21257510	2570	2570	2570	2570	0
504	20250307	121600	21257510	2570	2570	2570	2570	0
505	20250307	121500	21257510	2570	2570	2570	2570	0
506	20250307	121400	21257510	2570	2570	2570	2570	0
507	20250307	121300	21257510	2570	2570	2570	2570	0
508	20250307	121200	21257510	2570	2570	2570	2570	0
509	20250307	121100	21257510	2570	2570	2570	2570	0
510	20250307	121000	21257510	2570	2570	2570	2570	0
511	20250307	120900	21257510	2570	2570	2570	2570	0
512	20250307	120800	21257510	2570	2570	2570	2570	0
513	20250307	120700	21257510	2570	2570	2570	2570	0
514	20250307	120600	21257510	2570	2570	2570	2570	0
515	20250307	120500	21257510	2570	2570	2570	2570	0
516	20250307	120400	21257510	2570	2570	2570	2570	0
517	20250307	120300	21257510	2570	2570	2570	2570	0
518	20250307	120200	21257510	2570	2570	2570	2570	0
519	20250307	120100	21257510	2570	2570	2570	2570	0
520	20250307	120000	21257510	2570	2570	2570	2570	100
521	20250307	115900	21000510	2570	2570	2570	2570	5
522	20250307	115800	20987660	2570	2570	2570	2570	0
523	20250307	115700	20987660	2570	2570	2570	2570	0
524	20250307	115600	20987660	2570	2570	2570	2570	0
525	20250307	115500	20987660	2570	2570	2570	2570	1
526	20250307	115400	20985090	2570	2570	2570	2570	0
527	20250307	115300	20985090	2570	2570	2570	2570	0
528	20250307	115200	20985090	2570	2570	2570	2570	0
529	20250307	115100	20985090	2570	2570	2570	2570	0
530	20250307	115000	20985090	2570	2570	2570	2570	1000
531	20250307	114900	18415090	2570	2565	2570	2565	781
532	20250307	114800	16411800	2565	2565	2565	2565	0
533	20250307	114700	16411800	2565	2565	2565	2565	0
534	20250307	114600	16411800	2565	2565	2565	2565	0
535	20250307	114500	16411800	2565	2565	2565	2565	0
536	20250307	114400	16411800	2565	2565	2565	2565	0
537	20250307	114300	16411800	2565	2565	2565	2565	0
538	20250307	114200	16411800	2565	2565	2565	2565	0
539	20250307	114100	16411800	2565	2565	2565	2565	0
540	20250307	114000	16411800	2565	2565	2565	2565	0
541	20250307	113900	16411800	2565	2565	2565	2565	0
542	20250307	113800	16411800	2565	2565	2565	2565	0
543	20250307	113700	16411800	2565	2565	2565	2565	0
544	20250307	113600	16411800	2565	2565	2565	2565	0
545	20250307	113500	16411800	2565	2565	2565	2565	0
546	20250307	113400	16411800	2565	2565	2565	2565	0
547	20250307	113300	16411800	2565	2565	2565	2565	0
548	20250307	113200	16411800	2565	2565	2565	2565	0
549	20250307	113100	16411800	2565	2565	2565	2565	0
550	20250307	113000	16411800	2565	2565	2565	2565	0
551	20250307	112900	16411800	2565	2565	2565	2565	0
552	20250307	112800	16411800	2565	2565	2565	2565	0
553	20250307	112700	16411800	2565	2565	2565	2565	0
554	20250307	112600	16411800	2565	2565	2565	2565	0
555	20250307	112500	16411800	2565	2565	2565	2565	0
556	20250307	112400	16411800	2565	2565	2565	2565	0
557	20250307	112300	16411800	2565	2565	2565	2565	1
558	20250307	112200	16409235	2545	2545	2545	2545	0
559	20250307	112100	16409235	2545	2545	2545	2545	0
560	20250307	112000	16409235	2545	2545	2545	2545	0
561	20250307	111900	16409235	2545	2545	2545	2545	0
562	20250307	111800	16409235	2545	2545	2545	2545	0
563	20250307	111700	16409235	2545	2545	2545	2545	0
564	20250307	111600	16409235	2545	2545	2545	2545	0
565	20250307	111500	16409235	2545	2545	2545	2545	0
566	20250307	111400	16409235	2545	2545	2545	2545	0
567	20250307	111300	16409235	2545	2545	2545	2545	0
568	20250307	111200	16409235	2545	2545	2545	2545	0
569	20250307	111100	16409235	2545	2545	2545	2545	0
570	20250307	111000	16409235	2545	2545	2545	2545	188
571	20250307	110900	15930775	2555	2555	2555	2555	0
572	20250307	110800	15930775	2555	2555	2555	2555	18
573	20250307	110700	15884785	2560	2560	2560	2560	0
574	20250307	110600	15884785	2560	2560	2560	2560	0
575	20250307	110500	15884785	2560	2560	2560	2560	0
576	20250307	110400	15884785	2560	2560	2560	2560	0
577	20250307	110300	15884785	2560	2560	2560	2560	0
578	20250307	110200	15884785	2560	2560	2560	2560	0
579	20250307	110100	15884785	2560	2560	2560	2560	0
580	20250307	110000	15884785	2560	2560	2560	2560	1
581	20250307	105900	15882225	2565	2565	2565	2565	0
582	20250307	105800	15882225	2565	2565	2565	2565	0
583	20250307	105700	15882225	2565	2565	2565	2565	0
584	20250307	105600	15882225	2565	2565	2565	2565	0
585	20250307	105500	15882225	2565	2565	2565	2565	0
586	20250307	105400	15882225	2565	2565	2565	2565	0
587	20250307	105300	15882225	2565	2565	2565	2565	0
588	20250307	105200	15882225	2565	2565	2565	2565	0
589	20250307	105100	15882225	2565	2565	2565	2565	0
590	20250307	105000	15882225	2565	2565	2565	2565	0
591	20250307	104900	15882225	2565	2565	2565	2565	5
592	20250307	104800	15869400	2550	2550	2550	2550	55
593	20250307	104700	15729150	2555	2555	2555	2555	0
594	20250307	104600	15729150	2555	2555	2555	2555	0
595	20250307	104500	15729150	2555	2555	2555	2555	0
596	20250307	104400	15729150	2555	2555	2555	2555	0
597	20250307	104300	15729150	2555	2555	2555	2555	0
598	20250307	104200	15729150	2555	2565	2565	2555	1000
599	20250307	104100	13173785	2570	2570	2570	2570	0
600	20250307	104000	13173785	2570	2570	2570	2570	0
601	20250307	103900	13173785	2570	2570	2570	2570	340
602	20250307	103800	12299985	2565	2565	2565	2565	2
603	20250307	103700	12294855	2570	2570	2570	2570	20
604	20250307	103600	12243455	2570	2570	2570	2570	0
605	20250307	103500	12243455	2570	2570	2570	2570	0
606	20250307	103400	12243455	2570	2570	2570	2570	0
607	20250307	103300	12243455	2570	2570	2570	2570	0
608	20250307	103200	12243455	2570	2570	2570	2570	0
609	20250307	103100	12243455	2570	2570	2570	2570	0
610	20250307	103000	12243455	2570	2570	2570	2570	0
611	20250307	102900	12243455	2570	2570	2570	2570	0
612	20250307	102800	12243455	2570	2570	2570	2570	0
613	20250307	102700	12243455	2570	2570	2570	2570	0
614	20250307	102600	12243455	2570	2570	2570	2570	0
615	20250307	102500	12243455	2570	2570	2570	2570	5
616	20250307	102400	12230605	2570	2570	2570	2570	0
617	20250307	102300	12230605	2570	2570	2570	2570	0
618	20250307	102200	12230605	2570	2570	2570	2570	0
619	20250307	102100	12230605	2570	2570	2570	2570	0
620	20250307	102000	12230605	2570	2570	2570	2570	5
621	20250307	101900	12217755	2565	2560	2565	2560	405
622	20250307	101800	11180875	2560	2560	2560	2560	1050
623	20250307	101700	8492875	2555	2555	2555	2555	0
624	20250307	101600	8492875	2555	2555	2555	2555	324
625	20250307	101500	7665055	2555	2555	2555	2555	0
626	20250307	101400	7665055	2555	2555	2555	2555	0
627	20250307	101300	7665055	2555	2555	2555	2555	0
628	20250307	101200	7665055	2555	2555	2555	2555	0
629	20250307	101100	7665055	2555	2555	2555	2555	0
630	20250307	101000	7665055	2555	2555	2555	2555	0
631	20250307	100900	7665055	2555	2555	2555	2555	0
632	20250307	100800	7665055	2555	2555	2555	2555	0
633	20250307	100700	7665055	2555	2555	2555	2555	279
634	20250307	100600	6952210	2555	2555	2555	2555	353
635	20250307	100500	6050295	2555	2555	2555	2555	0
636	20250307	100400	6050295	2555	2550	2555	2550	39
637	20250307	100300	5950840	2550	2550	2550	2550	0
638	20250307	100200	5950840	2550	2550	2550	2550	0
639	20250307	100100	5950840	2550	2550	2550	2550	0
640	20250307	100000	5950840	2550	2550	2550	2550	0
641	20250307	095900	5950840	2550	2550	2550	2550	0
642	20250307	095800	5950840	2550	2550	2550	2550	0
643	20250307	095700	5950840	2550	2550	2550	2550	7
644	20250307	095600	5932990	2550	2550	2550	2550	0
645	20250307	095500	5932990	2550	2550	2550	2550	0
646	20250307	095400	5932990	2550	2550	2550	2550	16
647	20250307	095300	5892190	2555	2555	2555	2555	0
648	20250307	095200	5892190	2555	2555	2555	2555	0
649	20250307	095100	5892190	2555	2555	2555	2555	0
650	20250307	095000	5892190	2555	2555	2555	2555	0
651	20250307	094900	5892190	2555	2555	2555	2555	0
652	20250307	094800	5892190	2555	2555	2555	2555	1
653	20250307	094700	5889635	2550	2550	2550	2550	272
654	20250307	094600	5196035	2555	2555	2555	2555	10
655	20250307	094500	5170485	2555	2555	2555	2555	6
656	20250307	094400	5155155	2555	2555	2555	2555	19
657	20250307	094300	5106610	2555	2555	2555	2555	1
658	20250307	094200	5104055	2550	2550	2550	2550	0
659	20250307	094100	5104055	2550	2550	2550	2550	0
660	20250307	094000	5104055	2550	2550	2550	2550	0
661	20250307	093900	5104055	2550	2550	2550	2550	0
662	20250307	093800	5104055	2550	2550	2550	2550	0
663	20250307	093700	5104055	2550	2550	2550	2550	5
664	20250307	093600	5091305	2550	2550	2550	2550	37
665	20250307	093500	4996955	2555	2555	2555	2555	1
666	20250307	093400	4994400	2555	2555	2555	2555	0
667	20250307	093300	4994400	2555	2555	2555	2555	515
668	20250307	093200	3678575	2560	2560	2560	2560	20
669	20250307	093100	3627375	2560	2555	2560	2555	535
670	20250307	093000	2260205	2550	2550	2550	2550	38
671	20250307	092900	2163305	2535	2535	2535	2535	0
672	20250307	092800	2163305	2535	2535	2535	2535	0
673	20250307	092700	2163305	2535	2535	2535	2535	0
674	20250307	092600	2163305	2535	2535	2535	2535	0
675	20250307	092500	2163305	2535	2535	2535	2535	2
676	20250307	092400	2158235	2550	2550	2550	2550	0
677	20250307	092300	2158235	2550	2550	2550	2550	0
678	20250307	092200	2158235	2550	2550	2550	2550	1
679	20250307	092100	2155685	2555	2555	2555	2555	0
680	20250307	092000	2155685	2555	2555	2555	2555	0
681	20250307	091900	2155685	2555	2555	2555	2555	0
682	20250307	091800	2155685	2555	2555	2555	2555	1
683	20250307	091700	2153130	2555	2555	2555	2555	0
684	20250307	091600	2153130	2555	2555	2555	2555	0
685	20250307	091500	2153130	2555	2555	2555	2555	1
686	20250307	091400	2150575	2555	2555	2555	2555	1
687	20250307	091300	2148020	2555	2555	2555	2555	2
688	20250307	091200	2142910	2530	2530	2530	2530	0
689	20250307	091100	2142910	2530	2530	2530	2530	0
690	20250307	091000	2142910	2530	2530	2530	2530	186
691	20250307	090900	1672330	2530	2530	2530	2530	0
692	20250307	090800	1672330	2530	2530	2530	2530	0
693	20250307	090700	1672330	2530	2530	2530	2530	0
694	20250307	090600	1672330	2530	2530	2530	2530	0
695	20250307	090500	1672330	2530	2530	2530	2530	398
696	20250307	090400	665390	2530	2530	2530	2530	0
697	20250307	090300	665390	2530	2530	2530	2530	0
698	20250307	090200	665390	2530	2530	2530	2530	0
699	20250307	090100	665390	2530	2530	2530	2530	1
700	20250307	090000	662860	2530	2530	2530	2530	262