KissMeData/225530/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205200	143796260	4375	4375	4375	4375	514
3	20250307	205100	143796260	4375	4375	4375	4375	0
4	20250307	205000	143796260	4375	4375	4375	4375	0
5	20250307	204900	143796260	4375	4375	4375	4375	0
6	20250307	204800	143796260	4375	4375	4375	4375	0
7	20250307	204700	143796260	4375	4375	4375	4375	0
8	20250307	204600	143796260	4375	4375	4375	4375	0
9	20250307	204500	143796260	4375	4375	4375	4375	0
10	20250307	204400	143796260	4375	4375	4375	4375	0
11	20250307	204300	143796260	4375	4375	4375	4375	0
12	20250307	204200	143796260	4375	4375	4375	4375	0
13	20250307	204100	143796260	4375	4375	4375	4375	0
14	20250307	204000	143796260	4375	4375	4375	4375	0
15	20250307	203900	143796260	4375	4375	4375	4375	0
16	20250307	203800	143796260	4375	4375	4375	4375	0
17	20250307	203700	143796260	4375	4375	4375	4375	0
18	20250307	203600	143796260	4375	4375	4375	4375	0
19	20250307	203500	143796260	4375	4375	4375	4375	0
20	20250307	203400	143796260	4375	4375	4375	4375	0
21	20250307	203300	143796260	4375	4375	4375	4375	0
22	20250307	203200	143796260	4375	4375	4375	4375	0
23	20250307	203100	143796260	4375	4375	4375	4375	0
24	20250307	203000	143796260	4375	4375	4375	4375	0
25	20250307	202900	143796260	4375	4375	4375	4375	0
26	20250307	202800	143796260	4375	4375	4375	4375	0
27	20250307	202700	143796260	4375	4375	4375	4375	0
28	20250307	202600	143796260	4375	4375	4375	4375	0
29	20250307	202500	143796260	4375	4375	4375	4375	0
30	20250307	202400	143796260	4375	4375	4375	4375	0
31	20250307	202300	143796260	4375	4375	4375	4375	0
32	20250307	202200	143796260	4375	4375	4375	4375	514
33	20250307	202100	143796260	4375	4375	4375	4375	0
34	20250307	202000	143796260	4375	4375	4375	4375	0
35	20250307	201900	143796260	4375	4375	4375	4375	0
36	20250307	201800	143796260	4375	4375	4375	4375	0
37	20250307	201700	143796260	4375	4375	4375	4375	0
38	20250307	201600	143796260	4375	4375	4375	4375	0
39	20250307	201500	143796260	4375	4375	4375	4375	0
40	20250307	201400	143796260	4375	4375	4375	4375	0
41	20250307	201300	143796260	4375	4375	4375	4375	0
42	20250307	201200	143796260	4375	4375	4375	4375	0
43	20250307	201100	143796260	4375	4375	4375	4375	0
44	20250307	201000	143796260	4375	4375	4375	4375	0
45	20250307	200900	143796260	4375	4375	4375	4375	0
46	20250307	200800	143796260	4375	4375	4375	4375	0
47	20250307	200700	143796260	4375	4375	4375	4375	0
48	20250307	200600	143796260	4375	4375	4375	4375	0
49	20250307	200500	143796260	4375	4375	4375	4375	0
50	20250307	200400	143796260	4375	4375	4375	4375	0
51	20250307	200300	143796260	4375	4375	4375	4375	0
52	20250307	200200	143796260	4375	4375	4375	4375	0
53	20250307	200100	143796260	4375	4375	4375	4375	0
54	20250307	200000	143796260	4375	4375	4375	4375	0
55	20250307	195900	143796260	4375	4375	4375	4375	0
56	20250307	195800	143796260	4375	4375	4375	4375	0
57	20250307	195700	143796260	4375	4375	4375	4375	0
58	20250307	195600	143796260	4375	4375	4375	4375	0
59	20250307	195500	143796260	4375	4375	4375	4375	0
60	20250307	195400	143796260	4375	4375	4375	4375	0
61	20250307	195300	143796260	4375	4375	4375	4375	0
62	20250307	195200	143796260	4375	4375	4375	4375	514
63	20250307	195100	143796260	4375	4375	4375	4375	0
64	20250307	195000	143796260	4375	4375	4375	4375	0
65	20250307	194900	143796260	4375	4375	4375	4375	0
66	20250307	194800	143796260	4375	4375	4375	4375	0
67	20250307	194700	143796260	4375	4375	4375	4375	0
68	20250307	194600	143796260	4375	4375	4375	4375	0
69	20250307	194500	143796260	4375	4375	4375	4375	0
70	20250307	194400	143796260	4375	4375	4375	4375	0
71	20250307	194300	143796260	4375	4375	4375	4375	0
72	20250307	194200	143796260	4375	4375	4375	4375	0
73	20250307	194100	143796260	4375	4375	4375	4375	0
74	20250307	194000	143796260	4375	4375	4375	4375	0
75	20250307	193900	143796260	4375	4375	4375	4375	0
76	20250307	193800	143796260	4375	4375	4375	4375	0
77	20250307	193700	143796260	4375	4375	4375	4375	0
78	20250307	193600	143796260	4375	4375	4375	4375	0
79	20250307	193500	143796260	4375	4375	4375	4375	0
80	20250307	193400	143796260	4375	4375	4375	4375	0
81	20250307	193300	143796260	4375	4375	4375	4375	0
82	20250307	193200	143796260	4375	4375	4375	4375	0
83	20250307	193100	143796260	4375	4375	4375	4375	0
84	20250307	193000	143796260	4375	4375	4375	4375	0
85	20250307	192900	143796260	4375	4375	4375	4375	0
86	20250307	192800	143796260	4375	4375	4375	4375	0
87	20250307	192700	143796260	4375	4375	4375	4375	0
88	20250307	192600	143796260	4375	4375	4375	4375	0
89	20250307	192500	143796260	4375	4375	4375	4375	0
90	20250307	192400	143796260	4375	4375	4375	4375	0
91	20250307	192300	143796260	4375	4375	4375	4375	0
92	20250307	192200	143796260	4375	4375	4375	4375	514
93	20250307	192100	143796260	4375	4375	4375	4375	0
94	20250307	192000	143796260	4375	4375	4375	4375	0
95	20250307	191900	143796260	4375	4375	4375	4375	0
96	20250307	191800	143796260	4375	4375	4375	4375	0
97	20250307	191700	143796260	4375	4375	4375	4375	0
98	20250307	191600	143796260	4375	4375	4375	4375	0
99	20250307	191500	143796260	4375	4375	4375	4375	0
100	20250307	191400	143796260	4375	4375	4375	4375	0
101	20250307	191300	143796260	4375	4375	4375	4375	0
102	20250307	191200	143796260	4375	4375	4375	4375	0
103	20250307	191100	143796260	4375	4375	4375	4375	0
104	20250307	191000	143796260	4375	4375	4375	4375	0
105	20250307	190900	143796260	4375	4375	4375	4375	0
106	20250307	190800	143796260	4375	4375	4375	4375	0
107	20250307	190700	143796260	4375	4375	4375	4375	0
108	20250307	190600	143796260	4375	4375	4375	4375	0
109	20250307	190500	143796260	4375	4375	4375	4375	0
110	20250307	190400	143796260	4375	4375	4375	4375	0
111	20250307	190300	143796260	4375	4375	4375	4375	0
112	20250307	190200	143796260	4375	4375	4375	4375	0
113	20250307	190100	143796260	4375	4375	4375	4375	0
114	20250307	190000	143796260	4375	4375	4375	4375	0
115	20250307	185900	143796260	4375	4375	4375	4375	0
116	20250307	185800	143796260	4375	4375	4375	4375	0
117	20250307	185700	143796260	4375	4375	4375	4375	0
118	20250307	185600	143796260	4375	4375	4375	4375	0
119	20250307	185500	143796260	4375	4375	4375	4375	0
120	20250307	185400	143796260	4375	4375	4375	4375	0
121	20250307	185300	143796260	4375	4375	4375	4375	0
122	20250307	185200	143796260	4375	4375	4375	4375	514
123	20250307	185100	143796260	4375	4375	4375	4375	0
124	20250307	185000	143796260	4375	4375	4375	4375	0
125	20250307	184900	143796260	4375	4375	4375	4375	0
126	20250307	184800	143796260	4375	4375	4375	4375	0
127	20250307	184700	143796260	4375	4375	4375	4375	0
128	20250307	184600	143796260	4375	4375	4375	4375	0
129	20250307	184500	143796260	4375	4375	4375	4375	0
130	20250307	184400	143796260	4375	4375	4375	4375	0
131	20250307	184300	143796260	4375	4375	4375	4375	0
132	20250307	184200	143796260	4375	4375	4375	4375	0
133	20250307	184100	143796260	4375	4375	4375	4375	0
134	20250307	184000	143796260	4375	4375	4375	4375	0
135	20250307	183900	143796260	4375	4375	4375	4375	0
136	20250307	183800	143796260	4375	4375	4375	4375	0
137	20250307	183700	143796260	4375	4375	4375	4375	0
138	20250307	183600	143796260	4375	4375	4375	4375	0
139	20250307	183500	143796260	4375	4375	4375	4375	0
140	20250307	183400	143796260	4375	4375	4375	4375	0
141	20250307	183300	143796260	4375	4375	4375	4375	0
142	20250307	183200	143796260	4375	4375	4375	4375	0
143	20250307	183100	143796260	4375	4375	4375	4375	0
144	20250307	183000	143796260	4375	4375	4375	4375	0
145	20250307	182900	143796260	4375	4375	4375	4375	0
146	20250307	182800	143796260	4375	4375	4375	4375	0
147	20250307	182700	143796260	4375	4375	4375	4375	0
148	20250307	182600	143796260	4375	4375	4375	4375	0
149	20250307	182500	143796260	4375	4375	4375	4375	0
150	20250307	182400	143796260	4375	4375	4375	4375	0
151	20250307	182300	143796260	4375	4375	4375	4375	0
152	20250307	182200	143796260	4375	4375	4375	4375	514
153	20250307	182100	143796260	4375	4375	4375	4375	0
154	20250307	182000	143796260	4375	4375	4375	4375	0
155	20250307	181900	143796260	4375	4375	4375	4375	0
156	20250307	181800	143796260	4375	4375	4375	4375	0
157	20250307	181700	143796260	4375	4375	4375	4375	0
158	20250307	181600	143796260	4375	4375	4375	4375	0
159	20250307	181500	143796260	4375	4375	4375	4375	0
160	20250307	181400	143796260	4375	4375	4375	4375	0
161	20250307	181300	143796260	4375	4375	4375	4375	0
162	20250307	181200	143796260	4375	4375	4375	4375	0
163	20250307	181100	143796260	4375	4375	4375	4375	0
164	20250307	181000	143796260	4375	4375	4375	4375	0
165	20250307	180900	143796260	4375	4375	4375	4375	0
166	20250307	180800	143796260	4375	4375	4375	4375	0
167	20250307	180700	143796260	4375	4375	4375	4375	0
168	20250307	180600	143796260	4375	4375	4375	4375	0
169	20250307	180500	143796260	4375	4375	4375	4375	0
170	20250307	180400	143796260	4375	4375	4375	4375	0
171	20250307	180300	143796260	4375	4375	4375	4375	0
172	20250307	180200	143796260	4375	4375	4375	4375	0
173	20250307	180100	143796260	4375	4375	4375	4375	0
174	20250307	180000	143796260	4375	4375	4375	4375	0
175	20250307	175900	143796260	4375	4375	4375	4375	0
176	20250307	175800	143796260	4375	4375	4375	4375	0
177	20250307	175700	143796260	4375	4375	4375	4375	0
178	20250307	175600	143796260	4375	4375	4375	4375	0
179	20250307	175500	143796260	4375	4375	4375	4375	0
180	20250307	175400	143796260	4375	4375	4375	4375	0
181	20250307	175300	143796260	4375	4375	4375	4375	0
182	20250307	175200	143796260	4375	4375	4375	4375	514
183	20250307	175100	143796260	4375	4375	4375	4375	0
184	20250307	175000	143796260	4375	4375	4375	4375	0
185	20250307	174900	143796260	4375	4375	4375	4375	0
186	20250307	174800	143796260	4375	4375	4375	4375	0
187	20250307	174700	143796260	4375	4375	4375	4375	0
188	20250307	174600	143796260	4375	4375	4375	4375	0
189	20250307	174500	143796260	4375	4375	4375	4375	0
190	20250307	174400	143796260	4375	4375	4375	4375	0
191	20250307	174300	143796260	4375	4375	4375	4375	0
192	20250307	174200	143796260	4375	4375	4375	4375	0
193	20250307	174100	143796260	4375	4375	4375	4375	0
194	20250307	174000	143796260	4375	4375	4375	4375	0
195	20250307	173900	143796260	4375	4375	4375	4375	0
196	20250307	173800	143796260	4375	4375	4375	4375	0
197	20250307	173700	143796260	4375	4375	4375	4375	0
198	20250307	173600	143796260	4375	4375	4375	4375	0
199	20250307	173500	143796260	4375	4375	4375	4375	0
200	20250307	173400	143796260	4375	4375	4375	4375	0
201	20250307	173300	143796260	4375	4375	4375	4375	0
202	20250307	173200	143796260	4375	4375	4375	4375	0
203	20250307	173100	143796260	4375	4375	4375	4375	0
204	20250307	173000	143796260	4375	4375	4375	4375	0
205	20250307	172900	143796260	4375	4375	4375	4375	0
206	20250307	172800	143796260	4375	4375	4375	4375	0
207	20250307	172700	143796260	4375	4375	4375	4375	0
208	20250307	172600	143796260	4375	4375	4375	4375	0
209	20250307	172500	143796260	4375	4375	4375	4375	0
210	20250307	172400	143796260	4375	4375	4375	4375	0
211	20250307	172300	143796260	4375	4375	4375	4375	0
212	20250307	172200	143796260	4375	4375	4375	4375	514
213	20250307	172100	143796260	4375	4375	4375	4375	0
214	20250307	172000	143796260	4375	4375	4375	4375	0
215	20250307	171900	143796260	4375	4375	4375	4375	0
216	20250307	171800	143796260	4375	4375	4375	4375	0
217	20250307	171700	143796260	4375	4375	4375	4375	0
218	20250307	171600	143796260	4375	4375	4375	4375	0
219	20250307	171500	143796260	4375	4375	4375	4375	0
220	20250307	171400	143796260	4375	4375	4375	4375	0
221	20250307	171300	143796260	4375	4375	4375	4375	0
222	20250307	171200	143796260	4375	4375	4375	4375	0
223	20250307	171100	143796260	4375	4375	4375	4375	0
224	20250307	171000	143796260	4375	4375	4375	4375	0
225	20250307	170900	143796260	4375	4375	4375	4375	0
226	20250307	170800	143796260	4375	4375	4375	4375	0
227	20250307	170700	143796260	4375	4375	4375	4375	0
228	20250307	170600	143796260	4375	4375	4375	4375	0
229	20250307	170500	143796260	4375	4375	4375	4375	0
230	20250307	170400	143796260	4375	4375	4375	4375	0
231	20250307	170300	143796260	4375	4375	4375	4375	0
232	20250307	170200	143796260	4375	4375	4375	4375	0
233	20250307	170100	143796260	4375	4375	4375	4375	0
234	20250307	170000	143796260	4375	4375	4375	4375	0
235	20250307	165900	143796260	4375	4375	4375	4375	0
236	20250307	165800	143796260	4375	4375	4375	4375	0
237	20250307	165700	143796260	4375	4375	4375	4375	0
238	20250307	165600	143796260	4375	4375	4375	4375	0
239	20250307	165500	143796260	4375	4375	4375	4375	0
240	20250307	165400	143796260	4375	4375	4375	4375	0
241	20250307	165300	143796260	4375	4375	4375	4375	0
242	20250307	165200	143796260	4375	4375	4375	4375	514
243	20250307	165100	143796260	4375	4375	4375	4375	0
244	20250307	165000	143796260	4375	4375	4375	4375	0
245	20250307	164900	143796260	4375	4375	4375	4375	0
246	20250307	164800	143796260	4375	4375	4375	4375	0
247	20250307	164700	143796260	4375	4375	4375	4375	0
248	20250307	164600	143796260	4375	4375	4375	4375	0
249	20250307	164500	143796260	4375	4375	4375	4375	0
250	20250307	164400	143796260	4375	4375	4375	4375	0
251	20250307	164300	143796260	4375	4375	4375	4375	0
252	20250307	164200	143796260	4375	4375	4375	4375	0
253	20250307	164100	143796260	4375	4375	4375	4375	0
254	20250307	164000	143796260	4375	4375	4375	4375	0
255	20250307	163900	143796260	4375	4375	4375	4375	0
256	20250307	163800	143796260	4375	4375	4375	4375	0
257	20250307	163700	143796260	4375	4375	4375	4375	0
258	20250307	163600	143796260	4375	4375	4375	4375	0
259	20250307	163500	143796260	4375	4375	4375	4375	0
260	20250307	163400	143796260	4375	4375	4375	4375	0
261	20250307	163300	143796260	4375	4375	4375	4375	0
262	20250307	163200	143796260	4375	4375	4375	4375	0
263	20250307	163100	143796260	4375	4375	4375	4375	0
264	20250307	163000	143796260	4375	4375	4375	4375	0
265	20250307	162900	143796260	4375	4375	4375	4375	0
266	20250307	162800	143796260	4375	4375	4375	4375	0
267	20250307	162700	143796260	4375	4375	4375	4375	0
268	20250307	162600	143796260	4375	4375	4375	4375	0
269	20250307	162500	143796260	4375	4375	4375	4375	0
270	20250307	162400	143796260	4375	4375	4375	4375	0
271	20250307	162300	143796260	4375	4375	4375	4375	0
272	20250307	162200	143796260	4375	4375	4375	4375	514
273	20250307	162100	143796260	4375	4375	4375	4375	0
274	20250307	162000	143796260	4375	4375	4375	4375	0
275	20250307	161900	143796260	4375	4375	4375	4375	0
276	20250307	161800	143796260	4375	4375	4375	4375	0
277	20250307	161700	143796260	4375	4375	4375	4375	0
278	20250307	161600	143796260	4375	4375	4375	4375	0
279	20250307	161500	143796260	4375	4375	4375	4375	0
280	20250307	161400	143796260	4375	4375	4375	4375	0
281	20250307	161300	143796260	4375	4375	4375	4375	0
282	20250307	161200	143796260	4375	4375	4375	4375	0
283	20250307	161100	143796260	4375	4375	4375	4375	0
284	20250307	161000	143796260	4375	4375	4375	4375	0
285	20250307	160900	143796260	4375	4375	4375	4375	0
286	20250307	160800	143796260	4375	4375	4375	4375	0
287	20250307	160700	143796260	4375	4375	4375	4375	0
288	20250307	160600	143796260	4375	4375	4375	4375	0
289	20250307	160500	143796260	4375	4375	4375	4375	0
290	20250307	160400	143796260	4375	4375	4375	4375	0
291	20250307	160300	143796260	4375	4375	4375	4375	0
292	20250307	160200	143796260	4375	4375	4375	4375	0
293	20250307	160100	143796260	4375	4375	4375	4375	0
294	20250307	160000	143796260	4375	4375	4375	4375	0
295	20250307	155900	143796260	4375	4375	4375	4375	0
296	20250307	155800	143796260	4375	4375	4375	4375	0
297	20250307	155700	143796260	4375	4375	4375	4375	0
298	20250307	155600	143796260	4375	4375	4375	4375	0
299	20250307	155500	143796260	4375	4375	4375	4375	0
300	20250307	155400	143796260	4375	4375	4375	4375	0
301	20250307	155300	143796260	4375	4375	4375	4375	0
302	20250307	155200	143796260	4375	4375	4375	4375	514
303	20250307	155100	143796260	4375	4375	4375	4375	0
304	20250307	155000	143796260	4375	4375	4375	4375	0
305	20250307	154900	143796260	4375	4375	4375	4375	0
306	20250307	154800	143796260	4375	4375	4375	4375	0
307	20250307	154700	143796260	4375	4375	4375	4375	0
308	20250307	154600	143796260	4375	4375	4375	4375	0
309	20250307	154500	143796260	4375	4375	4375	4375	0
310	20250307	154400	143796260	4375	4375	4375	4375	0
311	20250307	154300	143796260	4375	4375	4375	4375	0
312	20250307	154200	143796260	4375	4375	4375	4375	0
313	20250307	154100	143796260	4375	4375	4375	4375	0
314	20250307	154000	143796260	4375	4375	4375	4375	0
315	20250307	153900	143796260	4375	4375	4375	4375	0
316	20250307	153800	143796260	4375	4375	4375	4375	0
317	20250307	153700	143796260	4375	4375	4375	4375	0
318	20250307	153600	143796260	4375	4375	4375	4375	0
319	20250307	153500	143796260	4375	4375	4375	4375	0
320	20250307	153400	143796260	4375	4375	4375	4375	0
321	20250307	153300	143796260	4375	4375	4375	4375	0
322	20250307	153200	143796260	4375	4375	4375	4375	0
323	20250307	153100	143796260	4375	4375	4375	4375	0
324	20250307	153000	143796260	4375	4375	4375	4375	514
325	20250307	152900	141547510	4370	4370	4370	4370	0
326	20250307	152800	141547510	4370	4370	4370	4370	0
327	20250307	152700	141547510	4370	4370	4370	4370	0
328	20250307	152600	141547510	4370	4370	4370	4370	0
329	20250307	152500	141547510	4370	4370	4370	4370	0
330	20250307	152400	141547510	4370	4370	4370	4370	0
331	20250307	152300	141547510	4370	4370	4370	4370	0
332	20250307	152200	141547510	4370	4370	4370	4370	0
333	20250307	152100	141547510	4370	4370	4370	4370	0
334	20250307	152000	141547510	4370	4370	4370	4370	0
335	20250307	151900	141547510	4370	4310	4370	4310	353
336	20250307	151800	140013555	4315	4335	4345	4315	144
337	20250307	151700	139388805	4335	4330	4335	4330	545
338	20250307	151600	137028310	4285	4285	4285	4285	200
339	20250307	151500	136171310	4315	4315	4315	4315	0
340	20250307	151400	136171310	4315	4315	4315	4315	0
341	20250307	151300	136171310	4315	4290	4315	4280	613
342	20250307	151200	133543365	4330	4330	4330	4330	0
343	20250307	151100	133543365	4330	4330	4330	4330	0
344	20250307	151000	133543365	4330	4330	4330	4330	0
345	20250307	150900	133543365	4330	4330	4330	4330	0
346	20250307	150800	133543365	4330	4330	4330	4330	0
347	20250307	150700	133543365	4330	4330	4330	4330	1
348	20250307	150600	133539035	4280	4305	4340	4280	4973
349	20250307	150500	112241225	4310	4325	4325	4310	1296
350	20250307	150400	106636190	4345	4345	4345	4345	0
351	20250307	150300	106636190	4345	4345	4345	4345	0
352	20250307	150200	106636190	4345	4345	4345	4345	0
353	20250307	150100	106636190	4345	4345	4345	4345	0
354	20250307	150000	106636190	4345	4345	4345	4345	0
355	20250307	145900	106636190	4345	4345	4345	4345	0
356	20250307	145800	106636190	4345	4345	4345	4345	0
357	20250307	145700	106636190	4345	4345	4345	4345	0
358	20250307	145600	106636190	4345	4345	4345	4345	0
359	20250307	145500	106636190	4345	4345	4345	4345	0
360	20250307	145400	106636190	4345	4345	4345	4345	0
361	20250307	145300	106636190	4345	4345	4345	4345	0
362	20250307	145200	106636190	4345	4345	4345	4345	0
363	20250307	145100	106636190	4345	4345	4345	4345	1
364	20250307	145000	106631845	4345	4345	4345	4345	0
365	20250307	144900	106631845	4345	4345	4345	4345	0
366	20250307	144800	106631845	4345	4345	4345	4345	0
367	20250307	144700	106631845	4345	4345	4345	4345	1
368	20250307	144600	106627500	4330	4330	4330	4330	27
369	20250307	144500	106510590	4325	4325	4325	4325	816
370	20250307	144400	102981390	4325	4325	4325	4325	0
371	20250307	144300	102981390	4325	4325	4325	4325	0
372	20250307	144200	102981390	4325	4320	4325	4305	2010
373	20250307	144100	94312950	4325	4325	4325	4325	0
374	20250307	144000	94312950	4325	4320	4325	4320	2
375	20250307	143900	94304305	4325	4325	4325	4325	7
376	20250307	143800	94274030	4330	4330	4330	4330	0
377	20250307	143700	94274030	4330	4330	4330	4330	0
378	20250307	143600	94274030	4330	4330	4330	4330	0
379	20250307	143500	94274030	4330	4330	4330	4330	0
380	20250307	143400	94274030	4330	4330	4330	4330	0
381	20250307	143300	94274030	4330	4330	4330	4330	2249
382	20250307	143200	84535860	4335	4335	4335	4335	0
383	20250307	143100	84535860	4335	4335	4335	4335	0
384	20250307	143000	84535860	4335	4335	4335	4335	0
385	20250307	142900	84535860	4335	4335	4335	4335	1
386	20250307	142800	84531525	4345	4345	4345	4345	0
387	20250307	142700	84531525	4345	4345	4345	4345	1
388	20250307	142600	84527180	4330	4330	4330	4330	1
389	20250307	142500	84522850	4345	4345	4345	4345	1
390	20250307	142400	84518505	4340	4340	4340	4340	55
391	20250307	142300	84279805	4340	4340	4340	4340	0
392	20250307	142200	84279805	4340	4340	4340	4340	0
393	20250307	142100	84279805	4340	4340	4340	4340	0
394	20250307	142000	84279805	4340	4340	4340	4340	0
395	20250307	141900	84279805	4340	4340	4340	4340	1
396	20250307	141800	84275465	4330	4330	4330	4330	0
397	20250307	141700	84275465	4330	4330	4330	4330	0
398	20250307	141600	84275465	4330	4330	4330	4330	100
399	20250307	141500	83842465	4330	4330	4330	4330	500
400	20250307	141400	81677465	4345	4345	4345	4345	0
401	20250307	141300	81677465	4345	4330	4345	4330	355
402	20250307	141200	80140270	4350	4350	4350	4350	0
403	20250307	141100	80140270	4350	4350	4350	4350	27
404	20250307	141000	80022820	4330	4330	4330	4330	5293
405	20250307	140900	57104130	4350	4330	4350	4330	306
406	20250307	140800	55779090	4360	4360	4360	4360	0
407	20250307	140700	55779090	4360	4360	4360	4360	0
408	20250307	140600	55779090	4360	4330	4360	4330	185
409	20250307	140500	54973090	4330	4335	4335	4330	1616
410	20250307	140400	47970040	4335	4335	4335	4335	100
411	20250307	140300	47536540	4335	4335	4335	4335	37
412	20250307	140200	47376145	4330	4380	4380	4330	226
413	20250307	140100	46396830	4360	4370	4370	4360	1905
414	20250307	140000	38090995	4385	4385	4385	4385	0
415	20250307	135900	38090995	4385	4385	4385	4385	0
416	20250307	135800	38090995	4385	4385	4385	4385	0
417	20250307	135700	38090995	4385	4385	4385	4385	0
418	20250307	135600	38090995	4385	4385	4385	4385	0
419	20250307	135500	38090995	4385	4385	4385	4385	0
420	20250307	135400	38090995	4385	4385	4385	4385	0
421	20250307	135300	38090995	4385	4385	4385	4385	0
422	20250307	135200	38090995	4385	4385	4385	4385	0
423	20250307	135100	38090995	4385	4385	4385	4385	0
424	20250307	135000	38090995	4385	4385	4385	4385	0
425	20250307	134900	38090995	4385	4385	4385	4385	0
426	20250307	134800	38090995	4385	4385	4385	4385	0
427	20250307	134700	38090995	4385	4385	4385	4385	0
428	20250307	134600	38090995	4385	4385	4385	4385	0
429	20250307	134500	38090995	4385	4385	4385	4385	0
430	20250307	134400	38090995	4385	4385	4385	4385	0
431	20250307	134300	38090995	4385	4385	4385	4385	0
432	20250307	134200	38090995	4385	4385	4385	4385	0
433	20250307	134100	38090995	4385	4385	4385	4385	0
434	20250307	134000	38090995	4385	4385	4385	4385	0
435	20250307	133900	38090995	4385	4385	4385	4385	0
436	20250307	133800	38090995	4385	4385	4385	4385	0
437	20250307	133700	38090995	4385	4385	4385	4385	0
438	20250307	133600	38090995	4385	4385	4385	4385	1
439	20250307	133500	38086610	4375	4375	4375	4375	1
440	20250307	133400	38082235	4385	4375	4385	4375	2
441	20250307	133300	38073475	4370	4370	4370	4370	0
442	20250307	133200	38073475	4370	4370	4370	4370	1
443	20250307	133100	38069105	4390	4390	4390	4390	18
444	20250307	133000	37990085	4390	4390	4390	4390	2
445	20250307	132900	37981305	4400	4400	4400	4400	0
446	20250307	132800	37981305	4400	4400	4400	4400	0
447	20250307	132700	37981305	4400	4400	4400	4400	0
448	20250307	132600	37981305	4400	4400	4400	4400	0
449	20250307	132500	37981305	4400	4400	4400	4400	0
450	20250307	132400	37981305	4400	4400	4400	4400	0
451	20250307	132300	37981305	4400	4400	4400	4400	0
452	20250307	132200	37981305	4400	4400	4400	4400	0
453	20250307	132100	37981305	4400	4400	4400	4400	0
454	20250307	132000	37981305	4400	4400	4400	4400	0
455	20250307	131900	37981305	4400	4400	4400	4400	0
456	20250307	131800	37981305	4400	4400	4400	4400	0
457	20250307	131700	37981305	4400	4400	4400	4400	0
458	20250307	131600	37981305	4400	4400	4400	4400	0
459	20250307	131500	37981305	4400	4400	4400	4400	0
460	20250307	131400	37981305	4400	4400	4400	4400	0
461	20250307	131300	37981305	4400	4390	4400	4360	541
462	20250307	131200	35617900	4370	4350	4370	4350	3370
463	20250307	131100	20919300	4350	4350	4350	4350	0
464	20250307	131000	20919300	4350	4350	4350	4350	0
465	20250307	130900	20919300	4350	4350	4350	4350	0
466	20250307	130800	20919300	4350	4350	4350	4350	0
467	20250307	130700	20919300	4350	4350	4350	4350	140
468	20250307	130600	20310300	4350	4350	4350	4350	0
469	20250307	130500	20310300	4350	4350	4350	4350	0
470	20250307	130400	20310300	4350	4350	4350	4350	0
471	20250307	130300	20310300	4350	4350	4350	4350	1
472	20250307	130200	20305950	4330	4330	4330	4330	5
473	20250307	130100	20284300	4330	4330	4330	4330	0
474	20250307	130000	20284300	4330	4330	4330	4330	0
475	20250307	125900	20284300	4330	4330	4330	4330	0
476	20250307	125800	20284300	4330	4330	4330	4330	0
477	20250307	125700	20284300	4330	4330	4330	4330	0
478	20250307	125600	20284300	4330	4330	4330	4330	0
479	20250307	125500	20284300	4330	4330	4330	4330	0
480	20250307	125400	20284300	4330	4330	4330	4330	0
481	20250307	125300	20284300	4330	4330	4330	4330	1
482	20250307	125200	20279970	4330	4330	4330	4330	0
483	20250307	125100	20279970	4330	4330	4330	4330	0
484	20250307	125000	20279970	4330	4330	4330	4330	0
485	20250307	124900	20279970	4330	4345	4345	4330	427
486	20250307	124800	18430925	4345	4345	4345	4345	100
487	20250307	124700	17996425	4345	4345	4345	4345	0
488	20250307	124600	17996425	4345	4345	4345	4345	4
489	20250307	124500	17979045	4345	4345	4345	4345	2
490	20250307	124400	17970355	4345	4345	4345	4345	0
491	20250307	124300	17970355	4345	4345	4345	4345	0
492	20250307	124200	17970355	4345	4345	4345	4345	0
493	20250307	124100	17970355	4345	4345	4345	4345	0
494	20250307	124000	17970355	4345	4345	4345	4345	0
495	20250307	123900	17970355	4345	4345	4345	4345	1
496	20250307	123800	17966010	4335	4335	4335	4335	0
497	20250307	123700	17966010	4335	4335	4335	4335	0
498	20250307	123600	17966010	4335	4335	4335	4335	0
499	20250307	123500	17966010	4335	4335	4335	4335	2
500	20250307	123400	17957340	4360	4360	4360	4360	0
501	20250307	123300	17957340	4360	4360	4360	4360	4
502	20250307	123200	17939900	4340	4340	4340	4340	1
503	20250307	123100	17935560	4320	4320	4320	4320	0
504	20250307	123000	17935560	4320	4320	4320	4320	0
505	20250307	122900	17935560	4320	4320	4320	4320	0
506	20250307	122800	17935560	4320	4320	4320	4320	0
507	20250307	122700	17935560	4320	4320	4320	4320	1
508	20250307	122600	17931240	4360	4360	4360	4360	0
509	20250307	122500	17931240	4360	4360	4360	4360	0
510	20250307	122400	17931240	4360	4360	4360	4360	0
511	20250307	122300	17931240	4360	4360	4360	4360	0
512	20250307	122200	17931240	4360	4360	4360	4360	0
513	20250307	122100	17931240	4360	4360	4360	4360	0
514	20250307	122000	17931240	4360	4360	4360	4360	0
515	20250307	121900	17931240	4360	4360	4360	4360	0
516	20250307	121800	17931240	4360	4360	4360	4360	0
517	20250307	121700	17931240	4360	4360	4360	4360	3
518	20250307	121600	17918160	4360	4360	4360	4360	1
519	20250307	121500	17913800	4315	4315	4315	4315	235
520	20250307	121400	16899775	4360	4360	4360	4360	0
521	20250307	121300	16899775	4360	4360	4360	4360	0
522	20250307	121200	16899775	4360	4360	4360	4360	10
523	20250307	121100	16856175	4360	4360	4360	4360	0
524	20250307	121000	16856175	4360	4360	4360	4360	1
525	20250307	120900	16851815	4325	4325	4325	4320	460
526	20250307	120800	14863615	4325	4325	4325	4325	0
527	20250307	120700	14863615	4325	4325	4325	4325	200
528	20250307	120600	13998615	4340	4340	4340	4340	0
529	20250307	120500	13998615	4340	4340	4340	4340	0
530	20250307	120400	13998615	4340	4340	4340	4340	100
531	20250307	120300	13564615	4340	4340	4340	4340	141
532	20250307	120200	12952675	4360	4360	4360	4360	1
533	20250307	120100	12948315	4340	4340	4340	4340	0
534	20250307	120000	12948315	4340	4340	4340	4340	0
535	20250307	115900	12948315	4340	4340	4340	4340	0
536	20250307	115800	12948315	4340	4340	4340	4340	0
537	20250307	115700	12948315	4340	4340	4340	4340	0
538	20250307	115600	12948315	4340	4340	4340	4340	0
539	20250307	115500	12948315	4340	4340	4340	4340	1
540	20250307	115400	12943975	4340	4340	4340	4340	0
541	20250307	115300	12943975	4340	4340	4340	4340	13
542	20250307	115200	12887555	4370	4370	4370	4370	0
543	20250307	115100	12887555	4370	4370	4370	4370	0
544	20250307	115000	12887555	4370	4370	4370	4370	0
545	20250307	114900	12887555	4370	4370	4370	4370	0
546	20250307	114800	12887555	4370	4370	4370	4370	1
547	20250307	114700	12883185	4345	4345	4345	4345	0
548	20250307	114600	12883185	4345	4345	4345	4345	1
549	20250307	114500	12878840	4370	4345	4370	4345	2
550	20250307	114400	12870125	4370	4370	4370	4370	10
551	20250307	114300	12826425	4370	4370	4370	4370	1
552	20250307	114200	12822055	4340	4340	4340	4340	0
553	20250307	114100	12822055	4340	4340	4340	4340	0
554	20250307	114000	12822055	4340	4345	4345	4340	46
555	20250307	113900	12622410	4360	4360	4360	4360	1
556	20250307	113800	12618050	4360	4360	4360	4360	100
557	20250307	113700	12182050	4370	4370	4370	4370	0
558	20250307	113600	12182050	4370	4370	4370	4370	1
559	20250307	113500	12177680	4345	4345	4345	4345	303
560	20250307	113400	10861145	4350	4350	4350	4350	0
561	20250307	113300	10861145	4350	4350	4350	4350	77
562	20250307	113200	10526195	4370	4370	4370	4370	0
563	20250307	113100	10526195	4370	4370	4370	4370	0
564	20250307	113000	10526195	4370	4370	4370	4370	0
565	20250307	112900	10526195	4370	4370	4370	4370	0
566	20250307	112800	10526195	4370	4370	4370	4370	0
567	20250307	112700	10526195	4370	4370	4370	4370	0
568	20250307	112600	10526195	4370	4370	4370	4370	0
569	20250307	112500	10526195	4370	4370	4370	4370	0
570	20250307	112400	10526195	4370	4370	4370	4370	0
571	20250307	112300	10526195	4370	4370	4370	4370	0
572	20250307	112200	10526195	4370	4370	4370	4370	0
573	20250307	112100	10526195	4370	4370	4370	4370	0
574	20250307	112000	10526195	4370	4370	4370	4370	0
575	20250307	111900	10526195	4370	4370	4370	4370	0
576	20250307	111800	10526195	4370	4370	4370	4370	1
577	20250307	111700	10521825	4350	4350	4350	4350	23
578	20250307	111600	10421775	4350	4350	4350	4350	0
579	20250307	111500	10421775	4350	4350	4350	4350	68
580	20250307	111400	10125975	4370	4370	4370	4370	0
581	20250307	111300	10125975	4370	4370	4370	4370	0
582	20250307	111200	10125975	4370	4370	4370	4370	0
583	20250307	111100	10125975	4370	4370	4370	4370	0
584	20250307	111000	10125975	4370	4370	4370	4370	0
585	20250307	110900	10125975	4370	4370	4370	4370	550
586	20250307	110800	7722475	4370	4370	4370	4370	0
587	20250307	110700	7722475	4370	4370	4370	4370	0
588	20250307	110600	7722475	4370	4370	4370	4370	0
589	20250307	110500	7722475	4370	4370	4370	4370	0
590	20250307	110400	7722475	4370	4370	4370	4370	0
591	20250307	110300	7722475	4370	4370	4370	4370	0
592	20250307	110200	7722475	4370	4350	4370	4350	2
593	20250307	110100	7713755	4370	4370	4370	4370	0
594	20250307	110000	7713755	4370	4370	4370	4370	0
595	20250307	105900	7713755	4370	4370	4370	4370	0
596	20250307	105800	7713755	4370	4370	4370	4370	0
597	20250307	105700	7713755	4370	4370	4370	4370	0
598	20250307	105600	7713755	4370	4370	4370	4370	0
599	20250307	105500	7713755	4370	4370	4370	4370	1
600	20250307	105400	7709385	4350	4350	4350	4350	0
601	20250307	105300	7709385	4350	4350	4350	4350	50
602	20250307	105200	7491885	4350	4350	4350	4350	0
603	20250307	105100	7491885	4350	4350	4350	4350	95
604	20250307	105000	7078635	4370	4370	4370	4370	0
605	20250307	104900	7078635	4370	4370	4370	4370	0
606	20250307	104800	7078635	4370	4370	4370	4370	0
607	20250307	104700	7078635	4370	4370	4370	4370	0
608	20250307	104600	7078635	4370	4370	4370	4370	0
609	20250307	104500	7078635	4370	4370	4370	4370	0
610	20250307	104400	7078635	4370	4370	4370	4370	0
611	20250307	104300	7078635	4370	4370	4370	4370	0
612	20250307	104200	7078635	4370	4370	4370	4370	0
613	20250307	104100	7078635	4370	4370	4370	4370	0
614	20250307	104000	7078635	4370	4370	4370	4370	0
615	20250307	103900	7078635	4370	4370	4370	4370	0
616	20250307	103800	7078635	4370	4370	4370	4370	0
617	20250307	103700	7078635	4370	4370	4370	4370	0
618	20250307	103600	7078635	4370	4370	4370	4370	0
619	20250307	103500	7078635	4370	4370	4370	4370	0
620	20250307	103400	7078635	4370	4370	4370	4370	0
621	20250307	103300	7078635	4370	4370	4370	4370	1
622	20250307	103200	7074265	4350	4350	4350	4350	0
623	20250307	103100	7074265	4350	4350	4350	4350	21
624	20250307	103000	6982915	4340	4340	4340	4340	0
625	20250307	102900	6982915	4340	4340	4340	4340	0
626	20250307	102800	6982915	4340	4340	4340	4340	0
627	20250307	102700	6982915	4340	4340	4340	4340	0
628	20250307	102600	6982915	4340	4340	4340	4340	0
629	20250307	102500	6982915	4340	4340	4340	4340	0
630	20250307	102400	6982915	4340	4340	4340	4340	0
631	20250307	102300	6982915	4340	4340	4340	4340	0
632	20250307	102200	6982915	4340	4345	4345	4340	20
633	20250307	102100	6896110	4335	4340	4340	4335	121
634	20250307	102000	6371025	4370	4370	4370	4370	0
635	20250307	101900	6371025	4370	4370	4370	4370	0
636	20250307	101800	6371025	4370	4370	4370	4370	0
637	20250307	101700	6371025	4370	4370	4370	4370	0
638	20250307	101600	6371025	4370	4340	4370	4340	2
639	20250307	101500	6362315	4370	4370	4370	4370	0
640	20250307	101400	6362315	4370	4370	4370	4370	0
641	20250307	101300	6362315	4370	4370	4370	4370	0
642	20250307	101200	6362315	4370	4370	4370	4370	0
643	20250307	101100	6362315	4370	4370	4370	4370	0
644	20250307	101000	6362315	4370	4370	4370	4370	0
645	20250307	100900	6362315	4370	4370	4370	4370	0
646	20250307	100800	6362315	4370	4370	4370	4370	1
647	20250307	100700	6357945	4370	4370	4370	4370	0
648	20250307	100600	6357945	4370	4370	4370	4370	0
649	20250307	100500	6357945	4370	4370	4370	4370	0
650	20250307	100400	6357945	4370	4370	4370	4370	0
651	20250307	100300	6357945	4370	4370	4370	4370	0
652	20250307	100200	6357945	4370	4370	4370	4370	0
653	20250307	100100	6357945	4370	4370	4370	4370	0
654	20250307	100000	6357945	4370	4370	4370	4370	0
655	20250307	095900	6357945	4370	4370	4370	4370	0
656	20250307	095800	6357945	4370	4370	4370	4370	0
657	20250307	095700	6357945	4370	4370	4370	4370	0
658	20250307	095600	6357945	4370	4370	4370	4370	7
659	20250307	095500	6327355	4370	4370	4370	4370	0
660	20250307	095400	6327355	4370	4370	4370	4370	0
661	20250307	095300	6327355	4370	4370	4370	4370	7
662	20250307	095200	6296765	4370	4370	4370	4370	1
663	20250307	095100	6292395	4370	4370	4370	4370	0
664	20250307	095000	6292395	4370	4370	4370	4370	6
665	20250307	094900	6266175	4370	4370	4370	4370	0
666	20250307	094800	6266175	4370	4370	4370	4370	3
667	20250307	094700	6253065	4370	4370	4370	4370	3
668	20250307	094600	6239955	4370	4370	4370	4370	1
669	20250307	094500	6235585	4370	4370	4370	4370	0
670	20250307	094400	6235585	4370	4370	4370	4370	0
671	20250307	094300	6235585	4370	4370	4370	4370	0
672	20250307	094200	6235585	4370	4370	4370	4370	0
673	20250307	094100	6235585	4370	4370	4370	4370	1
674	20250307	094000	6231215	4370	4370	4370	4370	0
675	20250307	093900	6231215	4370	4370	4370	4370	0
676	20250307	093800	6231215	4370	4370	4370	4370	0
677	20250307	093700	6231215	4370	4370	4370	4370	3
678	20250307	093600	6218105	4370	4370	4370	4370	0
679	20250307	093500	6218105	4370	4355	4370	4355	23
680	20250307	093400	6117825	4330	4330	4330	4330	500
681	20250307	093300	3952825	4355	4350	4355	4350	75
682	20250307	093200	3626525	4350	4350	4350	4350	0
683	20250307	093100	3626525	4350	4350	4350	4350	0
684	20250307	093000	3626525	4350	4350	4350	4350	0
685	20250307	092900	3626525	4350	4350	4350	4350	0
686	20250307	092800	3626525	4350	4350	4350	4350	0
687	20250307	092700	3626525	4350	4350	4350	4350	0
688	20250307	092600	3626525	4350	4350	4350	4350	1
689	20250307	092500	3622175	4335	4335	4335	4330	314
690	20250307	092400	2261055	4335	4340	4340	4335	128
691	20250307	092300	1705615	4340	4340	4340	4340	0
692	20250307	092200	1705615	4340	4340	4340	4340	0
693	20250307	092100	1705615	4340	4340	4340	4340	0
694	20250307	092000	1705615	4340	4340	4340	4340	0
695	20250307	091900	1705615	4340	4340	4340	4340	0
696	20250307	091800	1705615	4340	4355	4355	4340	91
697	20250307	091700	1309710	4355	4355	4355	4355	4
698	20250307	091600	1292290	4360	4365	4365	4360	8
699	20250307	091500	1257390	4370	4370	4370	4370	0
700	20250307	091400	1257390	4370	4370	4370	4370	0
701	20250307	091300	1257390	4370	4370	4370	4370	1
702	20250307	091200	1253020	4360	4315	4365	4315	29
703	20250307	091100	1126900	4320	4375	4375	4320	24
704	20250307	091000	1021955	4375	4375	4375	4375	0
705	20250307	090900	1021955	4375	4375	4375	4375	1
706	20250307	090800	1017580	4390	4390	4390	4390	0
707	20250307	090700	1017580	4390	4390	4390	4390	0
708	20250307	090600	1017580	4390	4390	4390	4390	0
709	20250307	090500	1017580	4390	4315	4390	4315	5
710	20250307	090400	995930	4400	4400	4400	4400	0
711	20250307	090300	995930	4400	4335	4400	4335	17
712	20250307	090200	922170	4400	4400	4400	4400	1
713	20250307	090100	917770	4335	4395	4400	4335	95
714	20250307	090000	504880	4395	4390	4395	4390	115