KissMeData/038110/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192400	177898617	2665	2665	2665	2665	731
3	20250307	192300	177898617	2665	2665	2665	2665	0
4	20250307	192200	177898617	2665	2665	2665	2665	0
5	20250307	192100	177898617	2665	2665	2665	2665	0
6	20250307	192000	177898617	2665	2665	2665	2665	0
7	20250307	191900	177898617	2665	2665	2665	2665	0
8	20250307	191800	177898617	2665	2665	2665	2665	0
9	20250307	191700	177898617	2665	2665	2665	2665	0
10	20250307	191600	177898617	2665	2665	2665	2665	0
11	20250307	191500	177898617	2665	2665	2665	2665	0
12	20250307	191400	177898617	2665	2665	2665	2665	0
13	20250307	191300	177898617	2665	2665	2665	2665	0
14	20250307	191200	177898617	2665	2665	2665	2665	0
15	20250307	191100	177898617	2665	2665	2665	2665	0
16	20250307	191000	177898617	2665	2665	2665	2665	0
17	20250307	190900	177898617	2665	2665	2665	2665	0
18	20250307	190800	177898617	2665	2665	2665	2665	0
19	20250307	190700	177898617	2665	2665	2665	2665	0
20	20250307	190600	177898617	2665	2665	2665	2665	0
21	20250307	190500	177898617	2665	2665	2665	2665	0
22	20250307	190400	177898617	2665	2665	2665	2665	0
23	20250307	190300	177898617	2665	2665	2665	2665	0
24	20250307	190200	177898617	2665	2665	2665	2665	0
25	20250307	190100	177898617	2665	2665	2665	2665	0
26	20250307	190000	177898617	2665	2665	2665	2665	0
27	20250307	185900	177898617	2665	2665	2665	2665	0
28	20250307	185800	177898617	2665	2665	2665	2665	0
29	20250307	185700	177898617	2665	2665	2665	2665	0
30	20250307	185600	177898617	2665	2665	2665	2665	0
31	20250307	185500	177898617	2665	2665	2665	2665	0
32	20250307	185400	177898617	2665	2665	2665	2665	731
33	20250307	185300	177898617	2665	2665	2665	2665	0
34	20250307	185200	177898617	2665	2665	2665	2665	0
35	20250307	185100	177898617	2665	2665	2665	2665	0
36	20250307	185000	177898617	2665	2665	2665	2665	0
37	20250307	184900	177898617	2665	2665	2665	2665	0
38	20250307	184800	177898617	2665	2665	2665	2665	0
39	20250307	184700	177898617	2665	2665	2665	2665	0
40	20250307	184600	177898617	2665	2665	2665	2665	0
41	20250307	184500	177898617	2665	2665	2665	2665	0
42	20250307	184400	177898617	2665	2665	2665	2665	0
43	20250307	184300	177898617	2665	2665	2665	2665	0
44	20250307	184200	177898617	2665	2665	2665	2665	0
45	20250307	184100	177898617	2665	2665	2665	2665	0
46	20250307	184000	177898617	2665	2665	2665	2665	0
47	20250307	183900	177898617	2665	2665	2665	2665	0
48	20250307	183800	177898617	2665	2665	2665	2665	0
49	20250307	183700	177898617	2665	2665	2665	2665	0
50	20250307	183600	177898617	2665	2665	2665	2665	0
51	20250307	183500	177898617	2665	2665	2665	2665	0
52	20250307	183400	177898617	2665	2665	2665	2665	0
53	20250307	183300	177898617	2665	2665	2665	2665	0
54	20250307	183200	177898617	2665	2665	2665	2665	0
55	20250307	183100	177898617	2665	2665	2665	2665	0
56	20250307	183000	177898617	2665	2665	2665	2665	0
57	20250307	182900	177898617	2665	2665	2665	2665	0
58	20250307	182800	177898617	2665	2665	2665	2665	0
59	20250307	182700	177898617	2665	2665	2665	2665	0
60	20250307	182600	177898617	2665	2665	2665	2665	0
61	20250307	182500	177898617	2665	2665	2665	2665	0
62	20250307	182400	177898617	2665	2665	2665	2665	731
63	20250307	182300	177898617	2665	2665	2665	2665	0
64	20250307	182200	177898617	2665	2665	2665	2665	0
65	20250307	182100	177898617	2665	2665	2665	2665	0
66	20250307	182000	177898617	2665	2665	2665	2665	0
67	20250307	181900	177898617	2665	2665	2665	2665	0
68	20250307	181800	177898617	2665	2665	2665	2665	0
69	20250307	181700	177898617	2665	2665	2665	2665	0
70	20250307	181600	177898617	2665	2665	2665	2665	0
71	20250307	181500	177898617	2665	2665	2665	2665	0
72	20250307	181400	177898617	2665	2665	2665	2665	0
73	20250307	181300	177898617	2665	2665	2665	2665	0
74	20250307	181200	177898617	2665	2665	2665	2665	0
75	20250307	181100	177898617	2665	2665	2665	2665	0
76	20250307	181000	177898617	2665	2665	2665	2665	0
77	20250307	180900	177898617	2665	2665	2665	2665	0
78	20250307	180800	177898617	2665	2665	2665	2665	0
79	20250307	180700	177898617	2665	2665	2665	2665	0
80	20250307	180600	177898617	2665	2665	2665	2665	0
81	20250307	180500	177898617	2665	2665	2665	2665	0
82	20250307	180400	177898617	2665	2665	2665	2665	0
83	20250307	180300	177898617	2665	2665	2665	2665	0
84	20250307	180200	177898617	2665	2665	2665	2665	0
85	20250307	180100	177898617	2665	2665	2665	2665	0
86	20250307	180000	177898617	2665	2665	2665	2665	0
87	20250307	175900	177898617	2665	2665	2665	2665	0
88	20250307	175800	177898617	2665	2665	2665	2665	0
89	20250307	175700	177898617	2665	2665	2665	2665	0
90	20250307	175600	177898617	2665	2665	2665	2665	0
91	20250307	175500	177898617	2665	2665	2665	2665	0
92	20250307	175400	177898617	2665	2665	2665	2665	731
93	20250307	175300	177898617	2665	2665	2665	2665	0
94	20250307	175200	177898617	2665	2665	2665	2665	0
95	20250307	175100	177898617	2665	2665	2665	2665	0
96	20250307	175000	177898617	2665	2665	2665	2665	0
97	20250307	174900	177898617	2665	2665	2665	2665	0
98	20250307	174800	177898617	2665	2665	2665	2665	0
99	20250307	174700	177898617	2665	2665	2665	2665	0
100	20250307	174600	177898617	2665	2665	2665	2665	0
101	20250307	174500	177898617	2665	2665	2665	2665	0
102	20250307	174400	177898617	2665	2665	2665	2665	0
103	20250307	174300	177898617	2665	2665	2665	2665	0
104	20250307	174200	177898617	2665	2665	2665	2665	0
105	20250307	174100	177898617	2665	2665	2665	2665	0
106	20250307	174000	177898617	2665	2665	2665	2665	0
107	20250307	173900	177898617	2665	2665	2665	2665	0
108	20250307	173800	177898617	2665	2665	2665	2665	0
109	20250307	173700	177898617	2665	2665	2665	2665	0
110	20250307	173600	177898617	2665	2665	2665	2665	0
111	20250307	173500	177898617	2665	2665	2665	2665	0
112	20250307	173400	177898617	2665	2665	2665	2665	0
113	20250307	173300	177898617	2665	2665	2665	2665	0
114	20250307	173200	177898617	2665	2665	2665	2665	0
115	20250307	173100	177898617	2665	2665	2665	2665	0
116	20250307	173000	177898617	2665	2665	2665	2665	0
117	20250307	172900	177898617	2665	2665	2665	2665	0
118	20250307	172800	177898617	2665	2665	2665	2665	0
119	20250307	172700	177898617	2665	2665	2665	2665	0
120	20250307	172600	177898617	2665	2665	2665	2665	0
121	20250307	172500	177898617	2665	2665	2665	2665	0
122	20250307	172400	177898617	2665	2665	2665	2665	731
123	20250307	172300	177898617	2665	2665	2665	2665	0
124	20250307	172200	177898617	2665	2665	2665	2665	0
125	20250307	172100	177898617	2665	2665	2665	2665	0
126	20250307	172000	177898617	2665	2665	2665	2665	0
127	20250307	171900	177898617	2665	2665	2665	2665	0
128	20250307	171800	177898617	2665	2665	2665	2665	0
129	20250307	171700	177898617	2665	2665	2665	2665	0
130	20250307	171600	177898617	2665	2665	2665	2665	0
131	20250307	171500	177898617	2665	2665	2665	2665	0
132	20250307	171400	177898617	2665	2665	2665	2665	0
133	20250307	171300	177898617	2665	2665	2665	2665	0
134	20250307	171200	177898617	2665	2665	2665	2665	0
135	20250307	171100	177898617	2665	2665	2665	2665	0
136	20250307	171000	177898617	2665	2665	2665	2665	0
137	20250307	170900	177898617	2665	2665	2665	2665	0
138	20250307	170800	177898617	2665	2665	2665	2665	0
139	20250307	170700	177898617	2665	2665	2665	2665	0
140	20250307	170600	177898617	2665	2665	2665	2665	0
141	20250307	170500	177898617	2665	2665	2665	2665	0
142	20250307	170400	177898617	2665	2665	2665	2665	0
143	20250307	170300	177898617	2665	2665	2665	2665	0
144	20250307	170200	177898617	2665	2665	2665	2665	0
145	20250307	170100	177898617	2665	2665	2665	2665	0
146	20250307	170000	177898617	2665	2665	2665	2665	0
147	20250307	165900	177898617	2665	2665	2665	2665	0
148	20250307	165800	177898617	2665	2665	2665	2665	0
149	20250307	165700	177898617	2665	2665	2665	2665	0
150	20250307	165600	177898617	2665	2665	2665	2665	0
151	20250307	165500	177898617	2665	2665	2665	2665	0
152	20250307	165400	177898617	2665	2665	2665	2665	731
153	20250307	165300	177898617	2665	2665	2665	2665	0
154	20250307	165200	177898617	2665	2665	2665	2665	0
155	20250307	165100	177898617	2665	2665	2665	2665	0
156	20250307	165000	177898617	2665	2665	2665	2665	0
157	20250307	164900	177898617	2665	2665	2665	2665	0
158	20250307	164800	177898617	2665	2665	2665	2665	0
159	20250307	164700	177898617	2665	2665	2665	2665	0
160	20250307	164600	177898617	2665	2665	2665	2665	0
161	20250307	164500	177898617	2665	2665	2665	2665	0
162	20250307	164400	177898617	2665	2665	2665	2665	0
163	20250307	164300	177898617	2665	2665	2665	2665	0
164	20250307	164200	177898617	2665	2665	2665	2665	0
165	20250307	164100	177898617	2665	2665	2665	2665	0
166	20250307	164000	177898617	2665	2665	2665	2665	0
167	20250307	163900	177898617	2665	2665	2665	2665	0
168	20250307	163800	177898617	2665	2665	2665	2665	0
169	20250307	163700	177898617	2665	2665	2665	2665	0
170	20250307	163600	177898617	2665	2665	2665	2665	0
171	20250307	163500	177898617	2665	2665	2665	2665	0
172	20250307	163400	177898617	2665	2665	2665	2665	0
173	20250307	163300	177898617	2665	2665	2665	2665	0
174	20250307	163200	177898617	2665	2665	2665	2665	0
175	20250307	163100	177898617	2665	2665	2665	2665	0
176	20250307	163000	177898617	2665	2665	2665	2665	0
177	20250307	162900	177898617	2665	2665	2665	2665	0
178	20250307	162800	177898617	2665	2665	2665	2665	0
179	20250307	162700	177898617	2665	2665	2665	2665	0
180	20250307	162600	177898617	2665	2665	2665	2665	0
181	20250307	162500	177898617	2665	2665	2665	2665	0
182	20250307	162400	177898617	2665	2665	2665	2665	731
183	20250307	162300	177898617	2665	2665	2665	2665	0
184	20250307	162200	177898617	2665	2665	2665	2665	0
185	20250307	162100	177898617	2665	2665	2665	2665	0
186	20250307	162000	177898617	2665	2665	2665	2665	0
187	20250307	161900	177898617	2665	2665	2665	2665	0
188	20250307	161800	177898617	2665	2665	2665	2665	0
189	20250307	161700	177898617	2665	2665	2665	2665	0
190	20250307	161600	177898617	2665	2665	2665	2665	0
191	20250307	161500	177898617	2665	2665	2665	2665	0
192	20250307	161400	177898617	2665	2665	2665	2665	0
193	20250307	161300	177898617	2665	2665	2665	2665	0
194	20250307	161200	177898617	2665	2665	2665	2665	0
195	20250307	161100	177898617	2665	2665	2665	2665	0
196	20250307	161000	177898617	2665	2665	2665	2665	0
197	20250307	160900	177898617	2665	2665	2665	2665	0
198	20250307	160800	177898617	2665	2665	2665	2665	0
199	20250307	160700	177898617	2665	2665	2665	2665	0
200	20250307	160600	177898617	2665	2665	2665	2665	0
201	20250307	160500	177898617	2665	2665	2665	2665	0
202	20250307	160400	177898617	2665	2665	2665	2665	0
203	20250307	160300	177898617	2665	2665	2665	2665	0
204	20250307	160200	177898617	2665	2665	2665	2665	0
205	20250307	160100	177898617	2665	2665	2665	2665	0
206	20250307	160000	177898617	2665	2665	2665	2665	0
207	20250307	155900	177898617	2665	2665	2665	2665	0
208	20250307	155800	177898617	2665	2665	2665	2665	0
209	20250307	155700	177898617	2665	2665	2665	2665	0
210	20250307	155600	177898617	2665	2665	2665	2665	0
211	20250307	155500	177898617	2665	2665	2665	2665	0
212	20250307	155400	177898617	2665	2665	2665	2665	731
213	20250307	155300	177898617	2665	2665	2665	2665	0
214	20250307	155200	177898617	2665	2665	2665	2665	0
215	20250307	155100	177898617	2665	2665	2665	2665	0
216	20250307	155000	177898617	2665	2665	2665	2665	0
217	20250307	154900	177898617	2665	2665	2665	2665	0
218	20250307	154800	177898617	2665	2665	2665	2665	0
219	20250307	154700	177898617	2665	2665	2665	2665	0
220	20250307	154600	177898617	2665	2665	2665	2665	0
221	20250307	154500	177898617	2665	2665	2665	2665	0
222	20250307	154400	177898617	2665	2665	2665	2665	0
223	20250307	154300	177898617	2665	2665	2665	2665	0
224	20250307	154200	177898617	2665	2665	2665	2665	0
225	20250307	154100	177898617	2665	2665	2665	2665	0
226	20250307	154000	177898617	2665	2665	2665	2665	0
227	20250307	153900	177898617	2665	2665	2665	2665	0
228	20250307	153800	177898617	2665	2665	2665	2665	0
229	20250307	153700	177898617	2665	2665	2665	2665	0
230	20250307	153600	177898617	2665	2665	2665	2665	0
231	20250307	153500	177898617	2665	2665	2665	2665	0
232	20250307	153400	177898617	2665	2665	2665	2665	0
233	20250307	153300	177898617	2665	2665	2665	2665	0
234	20250307	153200	177898617	2665	2665	2665	2665	0
235	20250307	153100	177898617	2665	2665	2665	2665	0
236	20250307	153000	177898617	2665	2665	2665	2665	731
237	20250307	152900	175950502	2665	2665	2665	2665	0
238	20250307	152800	175950502	2665	2665	2665	2665	0
239	20250307	152700	175950502	2665	2665	2665	2665	0
240	20250307	152600	175950502	2665	2665	2665	2665	0
241	20250307	152500	175950502	2665	2665	2665	2665	0
242	20250307	152400	175950502	2665	2665	2665	2665	0
243	20250307	152300	175950502	2665	2665	2665	2665	0
244	20250307	152200	175950502	2665	2665	2665	2665	0
245	20250307	152100	175950502	2665	2665	2665	2665	0
246	20250307	152000	175950502	2665	2665	2665	2665	0
247	20250307	151900	175950502	2665	2665	2670	2660	659
248	20250307	151800	174196282	2660	2660	2660	2660	62
249	20250307	151700	174031362	2665	2665	2665	2665	1
250	20250307	151600	174028697	2660	2660	2660	2660	0
251	20250307	151500	174028697	2660	2660	2660	2660	1333
252	20250307	151400	170482917	2665	2665	2665	2665	0
253	20250307	151300	170482917	2665	2665	2665	2665	0
254	20250307	151200	170482917	2665	2665	2665	2665	0
255	20250307	151100	170482917	2665	2665	2665	2665	0
256	20250307	151000	170482917	2665	2660	2665	2660	104
257	20250307	150900	170206227	2660	2660	2660	2660	0
258	20250307	150800	170206227	2660	2660	2660	2660	0
259	20250307	150700	170206227	2660	2660	2660	2660	570
260	20250307	150600	168690027	2665	2665	2665	2665	1
261	20250307	150500	168687362	2660	2660	2660	2660	0
262	20250307	150400	168687362	2660	2660	2660	2660	14
263	20250307	150300	168650122	2660	2660	2660	2660	0
264	20250307	150200	168650122	2660	2660	2660	2660	439
265	20250307	150100	167482382	2660	2660	2665	2660	559
266	20250307	150000	165995347	2665	2665	2665	2665	0
267	20250307	145900	165995347	2665	2665	2665	2665	1176
268	20250307	145800	162861307	2665	2665	2665	2665	0
269	20250307	145700	162861307	2665	2665	2665	2665	2
270	20250307	145600	162855977	2665	2665	2665	2665	35
271	20250307	145500	162762702	2665	2665	2665	2665	0
272	20250307	145400	162762702	2665	2665	2665	2665	1
273	20250307	145300	162760037	2665	2665	2665	2665	0
274	20250307	145200	162760037	2665	2665	2665	2665	0
275	20250307	145100	162760037	2665	2665	2665	2665	0
276	20250307	145000	162760037	2665	2665	2665	2665	0
277	20250307	144900	162760037	2665	2665	2665	2665	0
278	20250307	144800	162760037	2665	2665	2665	2665	130
279	20250307	144700	162413587	2665	2665	2665	2665	25
280	20250307	144600	162346962	2665	2665	2665	2665	50
281	20250307	144500	162213712	2665	2665	2665	2665	450
282	20250307	144400	161014462	2665	2665	2665	2665	0
283	20250307	144300	161014462	2665	2665	2665	2665	185
284	20250307	144200	160521437	2665	2665	2665	2665	0
285	20250307	144100	160521437	2665	2665	2665	2665	0
286	20250307	144000	160521437	2665	2665	2665	2665	0
287	20250307	143900	160521437	2665	2665	2665	2665	300
288	20250307	143800	159721937	2670	2670	2670	2670	0
289	20250307	143700	159721937	2670	2670	2670	2670	0
290	20250307	143600	159721937	2670	2670	2670	2670	0
291	20250307	143500	159721937	2670	2670	2670	2670	0
292	20250307	143400	159721937	2670	2670	2670	2670	0
293	20250307	143300	159721937	2670	2670	2670	2670	3
294	20250307	143200	159713927	2665	2665	2665	2665	0
295	20250307	143100	159713927	2665	2667	2667	2665	180
296	20250307	143000	159234217	2665	2665	2665	2665	2207
297	20250307	142900	153352562	2670	2670	2670	2670	0
298	20250307	142800	153352562	2670	2670	2670	2670	0
299	20250307	142700	153352562	2670	2670	2670	2670	0
300	20250307	142600	153352562	2670	2670	2670	2670	0
301	20250307	142500	153352562	2670	2670	2670	2670	100
302	20250307	142400	153085562	2680	2680	2680	2680	0
303	20250307	142300	153085562	2680	2680	2680	2680	0
304	20250307	142200	153085562	2680	2680	2680	2680	0
305	20250307	142100	153085562	2680	2680	2680	2680	0
306	20250307	142000	153085562	2680	2680	2680	2680	0
307	20250307	141900	153085562	2680	2680	2680	2680	0
308	20250307	141800	153085562	2680	2680	2680	2680	35
309	20250307	141700	152991762	2680	2670	2680	2670	104
310	20250307	141600	152713052	2680	2680	2680	2680	1
311	20250307	141500	152710372	2665	2665	2665	2665	1500
312	20250307	141400	148712872	2665	2680	2680	2665	6
313	20250307	141300	148696837	2670	2670	2670	2670	0
314	20250307	141200	148696837	2670	2670	2670	2670	900
315	20250307	141100	146293837	2670	2670	2670	2670	0
316	20250307	141000	146293837	2670	2670	2670	2670	0
317	20250307	140900	146293837	2670	2670	2670	2670	0
318	20250307	140800	146293837	2670	2670	2670	2670	0
319	20250307	140700	146293837	2670	2670	2670	2670	0
320	20250307	140600	146293837	2670	2670	2670	2670	286
321	20250307	140500	145530217	2670	2670	2670	2670	0
322	20250307	140400	145530217	2670	2670	2670	2670	50
323	20250307	140300	145396717	2670	2670	2670	2670	170
324	20250307	140200	144942817	2675	2680	2680	2675	36
325	20250307	140100	144846492	2680	2680	2680	2680	3
326	20250307	140000	144838452	2665	2665	2665	2665	0
327	20250307	135900	144838452	2665	2665	2665	2665	0
328	20250307	135800	144838452	2665	2665	2665	2665	0
329	20250307	135700	144838452	2665	2665	2665	2665	0
330	20250307	135600	144838452	2665	2665	2665	2665	0
331	20250307	135500	144838452	2665	2665	2665	2665	0
332	20250307	135400	144838452	2665	2665	2665	2665	0
333	20250307	135300	144838452	2665	2665	2665	2665	0
334	20250307	135200	144838452	2665	2665	2665	2665	0
335	20250307	135100	144838452	2665	2665	2665	2665	0
336	20250307	135000	144838452	2665	2665	2665	2665	0
337	20250307	134900	144838452	2665	2665	2665	2665	0
338	20250307	134800	144838452	2665	2665	2665	2665	0
339	20250307	134700	144838452	2665	2675	2675	2665	1472
340	20250307	134600	140909667	2680	2680	2680	2680	3
341	20250307	134500	140901627	2680	2680	2680	2680	0
342	20250307	134400	140901627	2680	2680	2680	2680	1
343	20250307	134300	140898947	2670	2670	2670	2670	0
344	20250307	134200	140898947	2670	2670	2670	2670	0
345	20250307	134100	140898947	2670	2670	2670	2670	0
346	20250307	134000	140898947	2670	2670	2670	2670	0
347	20250307	133900	140898947	2670	2670	2670	2670	0
348	20250307	133800	140898947	2670	2670	2670	2670	1
349	20250307	133700	140896277	2670	2670	2670	2670	0
350	20250307	133600	140896277	2670	2670	2670	2670	0
351	20250307	133500	140896277	2670	2670	2670	2670	0
352	20250307	133400	140896277	2670	2670	2670	2670	2043
353	20250307	133300	135441467	2670	2670	2670	2670	1
354	20250307	133200	135438797	2670	2670	2670	2670	0
355	20250307	133100	135438797	2670	2670	2670	2670	1039
356	20250307	133000	132664667	2670	2670	2670	2670	0
357	20250307	132900	132664667	2670	2670	2670	2670	0
358	20250307	132800	132664667	2670	2670	2670	2670	0
359	20250307	132700	132664667	2670	2670	2670	2670	0
360	20250307	132600	132664667	2670	2670	2670	2670	0
361	20250307	132500	132664667	2670	2670	2670	2670	0
362	20250307	132400	132664667	2670	2670	2670	2670	0
363	20250307	132300	132664667	2670	2670	2670	2670	0
364	20250307	132200	132664667	2670	2670	2670	2670	510
365	20250307	132100	131302967	2670	2670	2670	2670	156
366	20250307	132000	130886447	2670	2670	2670	2670	20
367	20250307	131900	130833047	2670	2670	2670	2670	100
368	20250307	131800	130566047	2670	2670	2670	2670	0
369	20250307	131700	130566047	2670	2670	2670	2670	0
370	20250307	131600	130566047	2670	2670	2670	2670	0
371	20250307	131500	130566047	2670	2670	2670	2670	0
372	20250307	131400	130566047	2670	2675	2675	2670	1466
373	20250307	131300	126650467	2680	2680	2680	2680	0
374	20250307	131200	126650467	2680	2680	2680	2680	0
375	20250307	131100	126650467	2680	2680	2680	2680	0
376	20250307	131000	126650467	2680	2680	2680	2680	0
377	20250307	130900	126650467	2680	2680	2680	2680	0
378	20250307	130800	126650467	2680	2680	2680	2680	0
379	20250307	130700	126650467	2680	2680	2680	2680	0
380	20250307	130600	126650467	2680	2680	2680	2680	0
381	20250307	130500	126650467	2680	2680	2680	2680	0
382	20250307	130400	126650467	2680	2680	2680	2680	44
383	20250307	130300	126532547	2675	2675	2675	2675	300
384	20250307	130200	125730047	2675	2675	2675	2675	0
385	20250307	130100	125730047	2675	2675	2675	2675	0
386	20250307	130000	125730047	2675	2675	2675	2675	0
387	20250307	125900	125730047	2675	2675	2675	2675	105
388	20250307	125800	125449172	2675	2675	2675	2675	0
389	20250307	125700	125449172	2675	2675	2675	2675	0
390	20250307	125600	125449172	2675	2675	2675	2675	0
391	20250307	125500	125449172	2675	2675	2675	2675	0
392	20250307	125400	125449172	2675	2675	2675	2675	0
393	20250307	125300	125449172	2675	2675	2675	2675	30
394	20250307	125200	125368922	2675	2675	2675	2675	0
395	20250307	125100	125368922	2675	2675	2675	2675	0
396	20250307	125000	125368922	2675	2675	2675	2675	0
397	20250307	124900	125368922	2675	2675	2675	2675	0
398	20250307	124800	125368922	2675	2675	2675	2675	0
399	20250307	124700	125368922	2675	2675	2675	2675	0
400	20250307	124600	125368922	2675	2675	2675	2675	0
401	20250307	124500	125368922	2675	2675	2675	2675	269
402	20250307	124400	124649347	2675	2675	2675	2675	0
403	20250307	124300	124649347	2675	2675	2675	2675	0
404	20250307	124200	124649347	2675	2675	2675	2675	331
405	20250307	124100	123763922	2675	2675	2675	2675	0
406	20250307	124000	123763922	2675	2675	2675	2675	0
407	20250307	123900	123763922	2675	2675	2675	2675	0
408	20250307	123800	123763922	2675	2675	2675	2675	0
409	20250307	123700	123763922	2675	2675	2675	2675	0
410	20250307	123600	123763922	2675	2675	2675	2675	0
411	20250307	123500	123763922	2675	2675	2675	2675	5
412	20250307	123400	123750547	2675	2675	2675	2675	0
413	20250307	123300	123750547	2675	2675	2675	2675	0
414	20250307	123200	123750547	2675	2675	2675	2675	0
415	20250307	123100	123750547	2675	2675	2675	2675	0
416	20250307	123000	123750547	2675	2675	2675	2675	0
417	20250307	122900	123750547	2675	2675	2675	2675	0
418	20250307	122800	123750547	2675	2675	2675	2675	0
419	20250307	122700	123750547	2675	2670	2675	2670	3003
420	20250307	122600	115718527	2665	2665	2665	2665	0
421	20250307	122500	115718527	2665	2665	2665	2665	0
422	20250307	122400	115718527	2665	2670	2670	2665	889
423	20250307	122300	113345752	2665	2665	2665	2665	0
424	20250307	122200	113345752	2665	2665	2665	2665	44
425	20250307	122100	113228492	2670	2670	2670	2670	259
426	20250307	122000	112536962	2670	2670	2670	2670	0
427	20250307	121900	112536962	2670	2670	2670	2670	0
428	20250307	121800	112536962	2670	2670	2670	2670	0
429	20250307	121700	112536962	2670	2670	2670	2670	0
430	20250307	121600	112536962	2670	2670	2670	2670	10
431	20250307	121500	112510262	2670	2670	2670	2670	0
432	20250307	121400	112510262	2670	2670	2670	2670	0
433	20250307	121300	112510262	2670	2670	2670	2670	0
434	20250307	121200	112510262	2670	2670	2670	2670	0
435	20250307	121100	112510262	2670	2670	2670	2670	3
436	20250307	121000	112502252	2670	2670	2670	2670	0
437	20250307	120900	112502252	2670	2670	2670	2670	120
438	20250307	120800	112181852	2665	2665	2665	2665	0
439	20250307	120700	112181852	2665	2665	2665	2665	1
440	20250307	120600	112179187	2670	2670	2670	2670	0
441	20250307	120500	112179187	2670	2670	2670	2670	0
442	20250307	120400	112179187	2670	2670	2670	2670	0
443	20250307	120300	112179187	2670	2670	2670	2670	0
444	20250307	120200	112179187	2670	2670	2670	2670	0
445	20250307	120100	112179187	2670	2665	2670	2665	862
446	20250307	120000	109878697	2665	2665	2665	2665	1440
447	20250307	115900	106041097	2665	2665	2665	2665	23
448	20250307	115800	105979802	2670	2670	2670	2670	350
449	20250307	115700	105045302	2670	2670	2670	2670	5
450	20250307	115600	105031952	2670	2670	2670	2670	15
451	20250307	115500	104991902	2670	2670	2670	2670	0
452	20250307	115400	104991902	2670	2670	2670	2670	0
453	20250307	115300	104991902	2670	2670	2670	2670	0
454	20250307	115200	104991902	2670	2670	2670	2670	0
455	20250307	115100	104991902	2670	2670	2670	2670	10
456	20250307	115000	104965202	2670	2670	2670	2670	0
457	20250307	114900	104965202	2670	2670	2670	2670	143
458	20250307	114800	104583392	2670	2670	2670	2670	0
459	20250307	114700	104583392	2670	2670	2670	2670	0
460	20250307	114600	104583392	2670	2670	2670	2670	0
461	20250307	114500	104583392	2670	2670	2670	2670	300
462	20250307	114400	103782392	2670	2670	2670	2670	0
463	20250307	114300	103782392	2670	2670	2670	2670	3009
464	20250307	114200	95748362	2670	2670	2670	2670	0
465	20250307	114100	95748362	2670	2670	2670	2670	100
466	20250307	114000	95481362	2670	2670	2670	2670	0
467	20250307	113900	95481362	2670	2670	2670	2670	1000
468	20250307	113800	92811362	2670	2670	2670	2670	0
469	20250307	113700	92811362	2670	2675	2675	2670	3
470	20250307	113600	92803342	2675	2675	2675	2675	100
471	20250307	113500	92535842	2675	2675	2675	2675	0
472	20250307	113400	92535842	2675	2675	2675	2675	50
473	20250307	113300	92402092	2675	2675	2675	2675	0
474	20250307	113200	92402092	2675	2675	2675	2675	208
475	20250307	113100	91845692	2675	2675	2675	2675	964
476	20250307	113000	89266992	2675	2675	2675	2675	0
477	20250307	112900	89266992	2675	2675	2675	2675	0
478	20250307	112800	89266992	2675	2675	2675	2675	400
479	20250307	112700	88196992	2685	2685	2685	2685	0
480	20250307	112600	88196992	2685	2685	2685	2685	1
481	20250307	112500	88194307	2685	2685	2685	2685	0
482	20250307	112400	88194307	2685	2685	2685	2685	0
483	20250307	112300	88194307	2685	2685	2685	2685	0
484	20250307	112200	88194307	2685	2685	2685	2685	0
485	20250307	112100	88194307	2685	2685	2685	2685	0
486	20250307	112000	88194307	2685	2685	2685	2685	0
487	20250307	111900	88194307	2685	2685	2685	2685	2636
488	20250307	111800	81116647	2685	2685	2685	2685	100
489	20250307	111700	80848147	2685	2685	2685	2685	0
490	20250307	111600	80848147	2685	2685	2685	2685	0
491	20250307	111500	80848147	2685	2675	2685	2675	2208
492	20250307	111400	74935752	2675	2675	2675	2675	0
493	20250307	111300	74935752	2675	2675	2675	2675	1
494	20250307	111200	74933077	2670	2670	2670	2670	0
495	20250307	111100	74933077	2670	2670	2670	2670	100
496	20250307	111000	74666077	2670	2670	2670	2670	1
497	20250307	110900	74663407	2670	2670	2670	2670	0
498	20250307	110800	74663407	2670	2670	2670	2670	0
499	20250307	110700	74663407	2670	2670	2670	2670	230
500	20250307	110600	74049307	2670	2670	2670	2670	0
501	20250307	110500	74049307	2670	2670	2670	2670	0
502	20250307	110400	74049307	2670	2670	2670	2670	1400
503	20250307	110300	70311307	2680	2680	2680	2680	0
504	20250307	110200	70311307	2680	2680	2680	2680	0
505	20250307	110100	70311307	2680	2680	2680	2680	0
506	20250307	110000	70311307	2680	2680	2680	2680	2
507	20250307	105900	70305947	2680	2680	2680	2680	0
508	20250307	105800	70305947	2680	2680	2680	2680	2
509	20250307	105700	70300587	2685	2685	2685	2685	10
510	20250307	105600	70273737	2675	2675	2675	2675	0
511	20250307	105500	70273737	2675	2675	2675	2675	1132
512	20250307	105400	67245637	2685	2685	2685	2685	0
513	20250307	105300	67245637	2685	2680	2685	2680	500
514	20250307	105200	65905412	2680	2680	2680	2680	500
515	20250307	105100	64565412	2670	2670	2670	2670	0
516	20250307	105000	64565412	2670	2670	2670	2670	1260
517	20250307	104900	61201212	2670	2670	2670	2670	300
518	20250307	104800	60400212	2680	2680	2680	2680	50
519	20250307	104700	60266212	2680	2680	2680	2680	0
520	20250307	104600	60266212	2680	2680	2680	2680	0
521	20250307	104500	60266212	2680	2680	2680	2680	1
522	20250307	104400	60263532	2680	2680	2680	2680	0
523	20250307	104300	60263532	2680	2680	2680	2680	10
524	20250307	104200	60236732	2670	2670	2670	2670	50
525	20250307	104100	60103232	2680	2680	2680	2680	14
526	20250307	104000	60065712	2680	2680	2680	2680	0
527	20250307	103900	60065712	2680	2680	2680	2680	0
528	20250307	103800	60065712	2680	2680	2680	2680	1
529	20250307	103700	60063032	2680	2680	2680	2680	0
530	20250307	103600	60063032	2680	2680	2680	2680	0
531	20250307	103500	60063032	2680	2680	2680	2680	0
532	20250307	103400	60063032	2680	2680	2680	2680	0
533	20250307	103300	60063032	2680	2680	2680	2680	0
534	20250307	103200	60063032	2680	2680	2680	2680	10
535	20250307	103100	60036232	2665	2665	2665	2665	0
536	20250307	103000	60036232	2665	2665	2665	2665	0
537	20250307	102900	60036232	2665	2665	2665	2665	0
538	20250307	102800	60036232	2665	2665	2665	2665	0
539	20250307	102700	60036232	2665	2665	2665	2665	0
540	20250307	102600	60036232	2665	2665	2665	2665	0
541	20250307	102500	60036232	2665	2665	2665	2665	0
542	20250307	102400	60036232	2665	2665	2665	2665	0
543	20250307	102300	60036232	2665	2665	2665	2665	0
544	20250307	102200	60036232	2665	2665	2665	2665	0
545	20250307	102100	60036232	2665	2665	2665	2665	0
546	20250307	102000	60036232	2665	2665	2665	2665	0
547	20250307	101900	60036232	2665	2665	2665	2665	209
548	20250307	101800	59479247	2680	2680	2680	2680	0
549	20250307	101700	59479247	2680	2680	2680	2680	0
550	20250307	101600	59479247	2680	2670	2680	2670	16
551	20250307	101500	59436457	2670	2670	2670	2670	366
552	20250307	101400	58459237	2670	2670	2670	2670	0
553	20250307	101300	58459237	2670	2675	2675	2670	807
554	20250307	101200	56304287	2675	2675	2675	2675	0
555	20250307	101100	56304287	2675	2675	2675	2675	0
556	20250307	101000	56304287	2675	2675	2675	2675	20
557	20250307	100900	56250787	2680	2680	2680	2680	0
558	20250307	100800	56250787	2680	2680	2680	2680	0
559	20250307	100700	56250787	2680	2680	2680	2680	2
560	20250307	100600	56245427	2680	2677	2680	2677	5
561	20250307	100500	56232030	2675	2680	2680	2675	2
562	20250307	100400	56226675	2680	2680	2680	2680	0
563	20250307	100300	56226675	2680	2680	2680	2680	0
564	20250307	100200	56226675	2680	2680	2680	2680	10
565	20250307	100100	56199875	2680	2680	2680	2680	0
566	20250307	100000	56199875	2680	2680	2680	2680	0
567	20250307	095900	56199875	2680	2680	2680	2680	0
568	20250307	095800	56199875	2680	2680	2680	2680	0
569	20250307	095700	56199875	2680	2680	2680	2680	0
570	20250307	095600	56199875	2680	2680	2680	2680	0
571	20250307	095500	56199875	2680	2680	2680	2680	179
572	20250307	095400	55720155	2685	2685	2685	2685	0
573	20250307	095300	55720155	2685	2685	2685	2685	0
574	20250307	095200	55720155	2685	2685	2685	2685	145
575	20250307	095100	55330830	2695	2695	2695	2695	0
576	20250307	095000	55330830	2695	2695	2695	2695	0
577	20250307	094900	55330830	2695	2695	2695	2695	0
578	20250307	094800	55330830	2695	2690	2695	2690	102
579	20250307	094700	55056190	2695	2685	2695	2685	317
580	20250307	094600	54204955	2705	2705	2705	2690	38
581	20250307	094500	54102615	2705	2705	2705	2705	20
582	20250307	094400	54048515	2675	2675	2675	2675	0
583	20250307	094300	54048515	2675	2675	2675	2675	0
584	20250307	094200	54048515	2675	2675	2710	2675	4731
585	20250307	094100	41301630	2675	2675	2675	2675	0
586	20250307	094000	41301630	2675	2675	2675	2675	0
587	20250307	093900	41301630	2675	2675	2675	2675	36
588	20250307	093800	41205330	2670	2670	2670	2670	330
589	20250307	093700	40324230	2670	2670	2670	2670	0
590	20250307	093600	40324230	2670	2670	2670	2670	0
591	20250307	093500	40324230	2670	2680	2680	2670	21
592	20250307	093400	40267970	2680	2665	2680	2665	1426
593	20250307	093300	36460280	2665	2665	2675	2665	305
594	20250307	093200	35647080	2675	2675	2675	2675	0
595	20250307	093100	35647080	2675	2675	2675	2675	8
596	20250307	093000	35625680	2665	2675	2675	2665	91
597	20250307	092900	35383010	2675	2675	2675	2675	0
598	20250307	092800	35383010	2675	2675	2675	2675	0
599	20250307	092700	35383010	2675	2675	2675	2675	0
600	20250307	092600	35383010	2675	2675	2675	2675	5
601	20250307	092500	35369635	2670	2670	2670	2670	1
602	20250307	092400	35366965	2665	2665	2665	2665	18
603	20250307	092300	35318995	2675	2675	2675	2675	0
604	20250307	092200	35318995	2675	2675	2675	2675	0
605	20250307	092100	35318995	2675	2675	2675	2675	500
606	20250307	092000	33981495	2675	2675	2675	2675	0
607	20250307	091900	33981495	2675	2675	2675	2675	12
608	20250307	091800	33949395	2675	2675	2675	2675	350
609	20250307	091700	33013145	2670	2670	2670	2670	85
610	20250307	091600	32786195	2675	2680	2680	2675	8
611	20250307	091500	32764765	2665	2665	2665	2665	385
612	20250307	091400	31738740	2665	2665	2665	2665	2
613	20250307	091300	31733410	2665	2665	2665	2665	2700
614	20250307	091200	24537910	2665	2670	2670	2665	863
615	20250307	091100	22234000	2665	2665	2665	2665	1007
616	20250307	091000	19550345	2660	2660	2660	2650	427
617	20250307	090900	18414535	2665	2650	2665	2650	161
618	20250307	090800	17987870	2660	2660	2660	2660	0
619	20250307	090700	17987870	2660	2660	2660	2660	4
620	20250307	090600	17977230	2635	2635	2635	2635	2
621	20250307	090500	17971960	2620	2630	2630	2620	2989
622	20250307	090400	10117810	2630	2640	2640	2630	10
623	20250307	090300	10091480	2635	2635	2635	2635	3
624	20250307	090200	10083575	2640	2645	2645	2640	11
625	20250307	090100	10054520	2650	2650	2650	2645	20
626	20250307	090000	10001525	2650	2665	2665	2650	3756