KissMeData/072950/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195300	181611075	4365	4365	4365	4365	1332
3	20250307	195200	181611075	4365	4365	4365	4365	0
4	20250307	195100	181611075	4365	4365	4365	4365	0
5	20250307	195000	181611075	4365	4365	4365	4365	0
6	20250307	194900	181611075	4365	4365	4365	4365	0
7	20250307	194800	181611075	4365	4365	4365	4365	0
8	20250307	194700	181611075	4365	4365	4365	4365	0
9	20250307	194600	181611075	4365	4365	4365	4365	0
10	20250307	194500	181611075	4365	4365	4365	4365	0
11	20250307	194400	181611075	4365	4365	4365	4365	0
12	20250307	194300	181611075	4365	4365	4365	4365	0
13	20250307	194200	181611075	4365	4365	4365	4365	0
14	20250307	194100	181611075	4365	4365	4365	4365	0
15	20250307	194000	181611075	4365	4365	4365	4365	0
16	20250307	193900	181611075	4365	4365	4365	4365	0
17	20250307	193800	181611075	4365	4365	4365	4365	0
18	20250307	193700	181611075	4365	4365	4365	4365	0
19	20250307	193600	181611075	4365	4365	4365	4365	0
20	20250307	193500	181611075	4365	4365	4365	4365	0
21	20250307	193400	181611075	4365	4365	4365	4365	0
22	20250307	193300	181611075	4365	4365	4365	4365	0
23	20250307	193200	181611075	4365	4365	4365	4365	0
24	20250307	193100	181611075	4365	4365	4365	4365	0
25	20250307	193000	181611075	4365	4365	4365	4365	0
26	20250307	192900	181611075	4365	4365	4365	4365	0
27	20250307	192800	181611075	4365	4365	4365	4365	0
28	20250307	192700	181611075	4365	4365	4365	4365	0
29	20250307	192600	181611075	4365	4365	4365	4365	0
30	20250307	192500	181611075	4365	4365	4365	4365	0
31	20250307	192400	181611075	4365	4365	4365	4365	0
32	20250307	192300	181611075	4365	4365	4365	4365	1332
33	20250307	192200	181611075	4365	4365	4365	4365	0
34	20250307	192100	181611075	4365	4365	4365	4365	0
35	20250307	192000	181611075	4365	4365	4365	4365	0
36	20250307	191900	181611075	4365	4365	4365	4365	0
37	20250307	191800	181611075	4365	4365	4365	4365	0
38	20250307	191700	181611075	4365	4365	4365	4365	0
39	20250307	191600	181611075	4365	4365	4365	4365	0
40	20250307	191500	181611075	4365	4365	4365	4365	0
41	20250307	191400	181611075	4365	4365	4365	4365	0
42	20250307	191300	181611075	4365	4365	4365	4365	0
43	20250307	191200	181611075	4365	4365	4365	4365	0
44	20250307	191100	181611075	4365	4365	4365	4365	0
45	20250307	191000	181611075	4365	4365	4365	4365	0
46	20250307	190900	181611075	4365	4365	4365	4365	0
47	20250307	190800	181611075	4365	4365	4365	4365	0
48	20250307	190700	181611075	4365	4365	4365	4365	0
49	20250307	190600	181611075	4365	4365	4365	4365	0
50	20250307	190500	181611075	4365	4365	4365	4365	0
51	20250307	190400	181611075	4365	4365	4365	4365	0
52	20250307	190300	181611075	4365	4365	4365	4365	0
53	20250307	190200	181611075	4365	4365	4365	4365	0
54	20250307	190100	181611075	4365	4365	4365	4365	0
55	20250307	190000	181611075	4365	4365	4365	4365	0
56	20250307	185900	181611075	4365	4365	4365	4365	0
57	20250307	185800	181611075	4365	4365	4365	4365	0
58	20250307	185700	181611075	4365	4365	4365	4365	0
59	20250307	185600	181611075	4365	4365	4365	4365	0
60	20250307	185500	181611075	4365	4365	4365	4365	0
61	20250307	185400	181611075	4365	4365	4365	4365	0
62	20250307	185300	181611075	4365	4365	4365	4365	1332
63	20250307	185200	181611075	4365	4365	4365	4365	0
64	20250307	185100	181611075	4365	4365	4365	4365	0
65	20250307	185000	181611075	4365	4365	4365	4365	0
66	20250307	184900	181611075	4365	4365	4365	4365	0
67	20250307	184800	181611075	4365	4365	4365	4365	0
68	20250307	184700	181611075	4365	4365	4365	4365	0
69	20250307	184600	181611075	4365	4365	4365	4365	0
70	20250307	184500	181611075	4365	4365	4365	4365	0
71	20250307	184400	181611075	4365	4365	4365	4365	0
72	20250307	184300	181611075	4365	4365	4365	4365	0
73	20250307	184200	181611075	4365	4365	4365	4365	0
74	20250307	184100	181611075	4365	4365	4365	4365	0
75	20250307	184000	181611075	4365	4365	4365	4365	0
76	20250307	183900	181611075	4365	4365	4365	4365	0
77	20250307	183800	181611075	4365	4365	4365	4365	0
78	20250307	183700	181611075	4365	4365	4365	4365	0
79	20250307	183600	181611075	4365	4365	4365	4365	0
80	20250307	183500	181611075	4365	4365	4365	4365	0
81	20250307	183400	181611075	4365	4365	4365	4365	0
82	20250307	183300	181611075	4365	4365	4365	4365	0
83	20250307	183200	181611075	4365	4365	4365	4365	0
84	20250307	183100	181611075	4365	4365	4365	4365	0
85	20250307	183000	181611075	4365	4365	4365	4365	0
86	20250307	182900	181611075	4365	4365	4365	4365	0
87	20250307	182800	181611075	4365	4365	4365	4365	0
88	20250307	182700	181611075	4365	4365	4365	4365	0
89	20250307	182600	181611075	4365	4365	4365	4365	0
90	20250307	182500	181611075	4365	4365	4365	4365	0
91	20250307	182400	181611075	4365	4365	4365	4365	0
92	20250307	182300	181611075	4365	4365	4365	4365	1332
93	20250307	182200	181611075	4365	4365	4365	4365	0
94	20250307	182100	181611075	4365	4365	4365	4365	0
95	20250307	182000	181611075	4365	4365	4365	4365	0
96	20250307	181900	181611075	4365	4365	4365	4365	0
97	20250307	181800	181611075	4365	4365	4365	4365	0
98	20250307	181700	181611075	4365	4365	4365	4365	0
99	20250307	181600	181611075	4365	4365	4365	4365	0
100	20250307	181500	181611075	4365	4365	4365	4365	0
101	20250307	181400	181611075	4365	4365	4365	4365	0
102	20250307	181300	181611075	4365	4365	4365	4365	0
103	20250307	181200	181611075	4365	4365	4365	4365	0
104	20250307	181100	181611075	4365	4365	4365	4365	0
105	20250307	181000	181611075	4365	4365	4365	4365	0
106	20250307	180900	181611075	4365	4365	4365	4365	0
107	20250307	180800	181611075	4365	4365	4365	4365	0
108	20250307	180700	181611075	4365	4365	4365	4365	0
109	20250307	180600	181611075	4365	4365	4365	4365	0
110	20250307	180500	181611075	4365	4365	4365	4365	0
111	20250307	180400	181611075	4365	4365	4365	4365	0
112	20250307	180300	181611075	4365	4365	4365	4365	0
113	20250307	180200	181611075	4365	4365	4365	4365	0
114	20250307	180100	181611075	4365	4365	4365	4365	0
115	20250307	180000	181611075	4365	4365	4365	4365	0
116	20250307	175900	181611075	4365	4365	4365	4365	0
117	20250307	175800	181611075	4365	4365	4365	4365	0
118	20250307	175700	181611075	4365	4365	4365	4365	0
119	20250307	175600	181611075	4365	4365	4365	4365	0
120	20250307	175500	181611075	4365	4365	4365	4365	0
121	20250307	175400	181611075	4365	4365	4365	4365	0
122	20250307	175300	181611075	4365	4365	4365	4365	1332
123	20250307	175200	181611075	4365	4365	4365	4365	0
124	20250307	175100	181611075	4365	4365	4365	4365	0
125	20250307	175000	181611075	4365	4365	4365	4365	0
126	20250307	174900	181611075	4365	4365	4365	4365	0
127	20250307	174800	181611075	4365	4365	4365	4365	0
128	20250307	174700	181611075	4365	4365	4365	4365	0
129	20250307	174600	181611075	4365	4365	4365	4365	0
130	20250307	174500	181611075	4365	4365	4365	4365	0
131	20250307	174400	181611075	4365	4365	4365	4365	0
132	20250307	174300	181611075	4365	4365	4365	4365	0
133	20250307	174200	181611075	4365	4365	4365	4365	0
134	20250307	174100	181611075	4365	4365	4365	4365	0
135	20250307	174000	181611075	4365	4365	4365	4365	0
136	20250307	173900	181611075	4365	4365	4365	4365	0
137	20250307	173800	181611075	4365	4365	4365	4365	0
138	20250307	173700	181611075	4365	4365	4365	4365	0
139	20250307	173600	181611075	4365	4365	4365	4365	0
140	20250307	173500	181611075	4365	4365	4365	4365	0
141	20250307	173400	181611075	4365	4365	4365	4365	0
142	20250307	173300	181611075	4365	4365	4365	4365	0
143	20250307	173200	181611075	4365	4365	4365	4365	0
144	20250307	173100	181611075	4365	4365	4365	4365	0
145	20250307	173000	181611075	4365	4365	4365	4365	0
146	20250307	172900	181611075	4365	4365	4365	4365	0
147	20250307	172800	181611075	4365	4365	4365	4365	0
148	20250307	172700	181611075	4365	4365	4365	4365	0
149	20250307	172600	181611075	4365	4365	4365	4365	0
150	20250307	172500	181611075	4365	4365	4365	4365	0
151	20250307	172400	181611075	4365	4365	4365	4365	0
152	20250307	172300	181611075	4365	4365	4365	4365	1332
153	20250307	172200	181611075	4365	4365	4365	4365	0
154	20250307	172100	181611075	4365	4365	4365	4365	0
155	20250307	172000	181611075	4365	4365	4365	4365	0
156	20250307	171900	181611075	4365	4365	4365	4365	0
157	20250307	171800	181611075	4365	4365	4365	4365	0
158	20250307	171700	181611075	4365	4365	4365	4365	0
159	20250307	171600	181611075	4365	4365	4365	4365	0
160	20250307	171500	181611075	4365	4365	4365	4365	0
161	20250307	171400	181611075	4365	4365	4365	4365	0
162	20250307	171300	181611075	4365	4365	4365	4365	0
163	20250307	171200	181611075	4365	4365	4365	4365	0
164	20250307	171100	181611075	4365	4365	4365	4365	0
165	20250307	171000	181611075	4365	4365	4365	4365	0
166	20250307	170900	181611075	4365	4365	4365	4365	0
167	20250307	170800	181611075	4365	4365	4365	4365	0
168	20250307	170700	181611075	4365	4365	4365	4365	0
169	20250307	170600	181611075	4365	4365	4365	4365	0
170	20250307	170500	181611075	4365	4365	4365	4365	0
171	20250307	170400	181611075	4365	4365	4365	4365	0
172	20250307	170300	181611075	4365	4365	4365	4365	0
173	20250307	170200	181611075	4365	4365	4365	4365	0
174	20250307	170100	181611075	4365	4365	4365	4365	0
175	20250307	170000	181611075	4365	4365	4365	4365	0
176	20250307	165900	181611075	4365	4365	4365	4365	0
177	20250307	165800	181611075	4365	4365	4365	4365	0
178	20250307	165700	181611075	4365	4365	4365	4365	0
179	20250307	165600	181611075	4365	4365	4365	4365	0
180	20250307	165500	181611075	4365	4365	4365	4365	0
181	20250307	165400	181611075	4365	4365	4365	4365	0
182	20250307	165300	181611075	4365	4365	4365	4365	1332
183	20250307	165200	181611075	4365	4365	4365	4365	0
184	20250307	165100	181611075	4365	4365	4365	4365	0
185	20250307	165000	181611075	4365	4365	4365	4365	0
186	20250307	164900	181611075	4365	4365	4365	4365	0
187	20250307	164800	181611075	4365	4365	4365	4365	0
188	20250307	164700	181611075	4365	4365	4365	4365	0
189	20250307	164600	181611075	4365	4365	4365	4365	0
190	20250307	164500	181611075	4365	4365	4365	4365	0
191	20250307	164400	181611075	4365	4365	4365	4365	0
192	20250307	164300	181611075	4365	4365	4365	4365	0
193	20250307	164200	181611075	4365	4365	4365	4365	0
194	20250307	164100	181611075	4365	4365	4365	4365	0
195	20250307	164000	181611075	4365	4365	4365	4365	0
196	20250307	163900	181611075	4365	4365	4365	4365	0
197	20250307	163800	181611075	4365	4365	4365	4365	0
198	20250307	163700	181611075	4365	4365	4365	4365	0
199	20250307	163600	181611075	4365	4365	4365	4365	0
200	20250307	163500	181611075	4365	4365	4365	4365	0
201	20250307	163400	181611075	4365	4365	4365	4365	0
202	20250307	163300	181611075	4365	4365	4365	4365	0
203	20250307	163200	181611075	4365	4365	4365	4365	0
204	20250307	163100	181611075	4365	4365	4365	4365	0
205	20250307	163000	181611075	4365	4365	4365	4365	0
206	20250307	162900	181611075	4365	4365	4365	4365	0
207	20250307	162800	181611075	4365	4365	4365	4365	0
208	20250307	162700	181611075	4365	4365	4365	4365	0
209	20250307	162600	181611075	4365	4365	4365	4365	0
210	20250307	162500	181611075	4365	4365	4365	4365	0
211	20250307	162400	181611075	4365	4365	4365	4365	0
212	20250307	162300	181611075	4365	4365	4365	4365	1332
213	20250307	162200	181611075	4365	4365	4365	4365	0
214	20250307	162100	181611075	4365	4365	4365	4365	0
215	20250307	162000	181611075	4365	4365	4365	4365	0
216	20250307	161900	181611075	4365	4365	4365	4365	0
217	20250307	161800	181611075	4365	4365	4365	4365	0
218	20250307	161700	181611075	4365	4365	4365	4365	0
219	20250307	161600	181611075	4365	4365	4365	4365	0
220	20250307	161500	181611075	4365	4365	4365	4365	0
221	20250307	161400	181611075	4365	4365	4365	4365	0
222	20250307	161300	181611075	4365	4365	4365	4365	0
223	20250307	161200	181611075	4365	4365	4365	4365	0
224	20250307	161100	181611075	4365	4365	4365	4365	0
225	20250307	161000	181611075	4365	4365	4365	4365	0
226	20250307	160900	181611075	4365	4365	4365	4365	0
227	20250307	160800	181611075	4365	4365	4365	4365	0
228	20250307	160700	181611075	4365	4365	4365	4365	0
229	20250307	160600	181611075	4365	4365	4365	4365	0
230	20250307	160500	181611075	4365	4365	4365	4365	0
231	20250307	160400	181611075	4365	4365	4365	4365	0
232	20250307	160300	181611075	4365	4365	4365	4365	0
233	20250307	160200	181611075	4365	4365	4365	4365	0
234	20250307	160100	181611075	4365	4365	4365	4365	0
235	20250307	160000	181611075	4365	4365	4365	4365	0
236	20250307	155900	181611075	4365	4365	4365	4365	0
237	20250307	155800	181611075	4365	4365	4365	4365	0
238	20250307	155700	181611075	4365	4365	4365	4365	0
239	20250307	155600	181611075	4365	4365	4365	4365	0
240	20250307	155500	181611075	4365	4365	4365	4365	0
241	20250307	155400	181611075	4365	4365	4365	4365	0
242	20250307	155300	181611075	4365	4365	4365	4365	1332
243	20250307	155200	181611075	4365	4365	4365	4365	0
244	20250307	155100	181611075	4365	4365	4365	4365	0
245	20250307	155000	181611075	4365	4365	4365	4365	0
246	20250307	154900	181611075	4365	4365	4365	4365	0
247	20250307	154800	181611075	4365	4365	4365	4365	0
248	20250307	154700	181611075	4365	4365	4365	4365	0
249	20250307	154600	181611075	4365	4365	4365	4365	0
250	20250307	154500	181611075	4365	4365	4365	4365	0
251	20250307	154400	181611075	4365	4365	4365	4365	0
252	20250307	154300	181611075	4365	4365	4365	4365	0
253	20250307	154200	181611075	4365	4365	4365	4365	0
254	20250307	154100	181611075	4365	4365	4365	4365	0
255	20250307	154000	181611075	4365	4365	4365	4365	0
256	20250307	153900	181611075	4365	4365	4365	4365	0
257	20250307	153800	181611075	4365	4365	4365	4365	0
258	20250307	153700	181611075	4365	4365	4365	4365	0
259	20250307	153600	181611075	4365	4365	4365	4365	0
260	20250307	153500	181611075	4365	4365	4365	4365	0
261	20250307	153400	181611075	4365	4365	4365	4365	0
262	20250307	153300	181611075	4365	4365	4365	4365	0
263	20250307	153200	181611075	4365	4365	4365	4365	0
264	20250307	153100	181611075	4365	4365	4365	4365	0
265	20250307	153000	181611075	4365	4365	4365	4365	1332
266	20250307	152900	175796895	4365	4365	4365	4365	0
267	20250307	152800	175796895	4365	4365	4365	4365	0
268	20250307	152700	175796895	4365	4365	4365	4365	0
269	20250307	152600	175796895	4365	4365	4365	4365	0
270	20250307	152500	175796895	4365	4365	4365	4365	0
271	20250307	152400	175796895	4365	4365	4365	4365	0
272	20250307	152300	175796895	4365	4365	4365	4365	0
273	20250307	152200	175796895	4365	4365	4365	4365	0
274	20250307	152100	175796895	4365	4365	4365	4365	0
275	20250307	152000	175796895	4365	4365	4365	4365	0
276	20250307	151900	175796895	4365	4370	4370	4360	5
277	20250307	151800	175775075	4375	4375	4375	4375	1
278	20250307	151700	175770700	4380	4350	4380	4350	869
279	20250307	151600	171987765	4370	4370	4370	4370	0
280	20250307	151500	171987765	4370	4370	4370	4370	0
281	20250307	151400	171987765	4370	4370	4370	4370	0
282	20250307	151300	171987765	4370	4370	4370	4370	0
283	20250307	151200	171987765	4370	4370	4370	4370	0
284	20250307	151100	171987765	4370	4370	4370	4370	0
285	20250307	151000	171987765	4370	4370	4370	4370	0
286	20250307	150900	171987765	4370	4355	4370	4355	8
287	20250307	150800	171952865	4355	4315	4355	4315	2494
288	20250307	150700	161127900	4315	4325	4325	4315	32
289	20250307	150600	160989720	4330	4330	4330	4330	4
290	20250307	150500	160972400	4335	4335	4335	4335	0
291	20250307	150400	160972400	4335	4335	4335	4335	0
292	20250307	150300	160972400	4335	4335	4335	4335	72
293	20250307	150200	160660280	4340	4340	4340	4340	0
294	20250307	150100	160660280	4340	4340	4340	4340	0
295	20250307	150000	160660280	4340	4340	4340	4340	4
296	20250307	145900	160642920	4345	4345	4345	4345	0
297	20250307	145800	160642920	4345	4345	4345	4345	0
298	20250307	145700	160642920	4345	4345	4345	4345	0
299	20250307	145600	160642920	4345	4345	4345	4345	0
300	20250307	145500	160642920	4345	4345	4345	4345	20
301	20250307	145400	160556020	4350	4350	4350	4350	0
302	20250307	145300	160556020	4350	4350	4350	4350	0
303	20250307	145200	160556020	4350	4350	4350	4350	36
304	20250307	145100	160399420	4350	4350	4350	4350	0
305	20250307	145000	160399420	4350	4360	4370	4350	176
306	20250307	144900	159632150	4380	4380	4380	4380	0
307	20250307	144800	159632150	4380	4380	4380	4380	0
308	20250307	144700	159632150	4380	4380	4380	4380	0
309	20250307	144600	159632150	4380	4380	4380	4380	0
310	20250307	144500	159632150	4380	4380	4380	4380	0
311	20250307	144400	159632150	4380	4380	4380	4380	0
312	20250307	144300	159632150	4380	4380	4380	4380	0
313	20250307	144200	159632150	4380	4380	4380	4380	0
314	20250307	144100	159632150	4380	4380	4380	4380	0
315	20250307	144000	159632150	4380	4380	4380	4380	0
316	20250307	143900	159632150	4380	4380	4380	4380	0
317	20250307	143800	159632150	4380	4380	4380	4380	0
318	20250307	143700	159632150	4380	4380	4380	4380	0
319	20250307	143600	159632150	4380	4380	4380	4380	0
320	20250307	143500	159632150	4380	4380	4380	4380	0
321	20250307	143400	159632150	4380	4380	4380	4380	0
322	20250307	143300	159632150	4380	4380	4380	4380	0
323	20250307	143200	159632150	4380	4380	4380	4380	0
324	20250307	143100	159632150	4380	4380	4380	4380	0
325	20250307	143000	159632150	4380	4380	4380	4380	0
326	20250307	142900	159632150	4380	4380	4380	4380	0
327	20250307	142800	159632150	4380	4380	4380	4380	0
328	20250307	142700	159632150	4380	4380	4380	4380	0
329	20250307	142600	159632150	4380	4380	4380	4380	0
330	20250307	142500	159632150	4380	4380	4380	4380	1
331	20250307	142400	159627770	4360	4360	4360	4360	0
332	20250307	142300	159627770	4360	4360	4360	4360	0
333	20250307	142200	159627770	4360	4360	4360	4360	450
334	20250307	142100	157665770	4360	4360	4360	4360	0
335	20250307	142000	157665770	4360	4360	4360	4360	0
336	20250307	141900	157665770	4360	4360	4360	4360	0
337	20250307	141800	157665770	4360	4360	4360	4360	0
338	20250307	141700	157665770	4360	4360	4360	4360	0
339	20250307	141600	157665770	4360	4360	4360	4360	160
340	20250307	141500	156968170	4360	4360	4360	4360	0
341	20250307	141400	156968170	4360	4360	4360	4360	0
342	20250307	141300	156968170	4360	4360	4360	4360	1500
343	20250307	141200	150428170	4360	4360	4360	4360	0
344	20250307	141100	150428170	4360	4360	4360	4360	25
345	20250307	141000	150319170	4380	4380	4380	4380	0
346	20250307	140900	150319170	4380	4380	4380	4380	15
347	20250307	140800	150253470	4360	4375	4375	4360	2601
348	20250307	140700	138882540	4375	4375	4375	4375	0
349	20250307	140600	138882540	4375	4380	4380	4375	1111
350	20250307	140500	134016860	4385	4385	4385	4385	3
351	20250307	140400	134003705	4385	4385	4385	4385	0
352	20250307	140300	134003705	4385	4385	4385	4385	0
353	20250307	140200	134003705	4385	4385	4385	4385	3
354	20250307	140100	133990550	4390	4390	4390	4390	0
355	20250307	140000	133990550	4390	4390	4390	4390	98
356	20250307	135900	133560330	4395	4395	4395	4395	50
357	20250307	135800	133340580	4405	4405	4405	4405	344
358	20250307	135700	131825260	4405	4405	4405	4405	0
359	20250307	135600	131825260	4405	4405	4405	4405	0
360	20250307	135500	131825260	4405	4405	4405	4405	8
361	20250307	135400	131790020	4405	4405	4405	4405	76
362	20250307	135300	131455240	4410	4410	4410	4410	0
363	20250307	135200	131455240	4410	4410	4410	4410	0
364	20250307	135100	131455240	4410	4410	4410	4410	0
365	20250307	135000	131455240	4410	4410	4410	4410	0
366	20250307	134900	131455240	4410	4410	4410	4410	0
367	20250307	134800	131455240	4410	4410	4410	4410	0
368	20250307	134700	131455240	4410	4410	4410	4410	5
369	20250307	134600	131433190	4410	4410	4410	4410	0
370	20250307	134500	131433190	4410	4410	4410	4410	24
371	20250307	134400	131327350	4395	4395	4395	4395	0
372	20250307	134300	131327350	4395	4395	4395	4395	100
373	20250307	134200	130887850	4395	4395	4395	4395	0
374	20250307	134100	130887850	4395	4395	4395	4395	0
375	20250307	134000	130887850	4395	4395	4395	4395	0
376	20250307	133900	130887850	4395	4395	4395	4395	23
377	20250307	133800	130786765	4415	4415	4415	4415	0
378	20250307	133700	130786765	4415	4415	4415	4415	0
379	20250307	133600	130786765	4415	4415	4415	4415	0
380	20250307	133500	130786765	4415	4415	4415	4415	0
381	20250307	133400	130786765	4415	4415	4415	4415	50
382	20250307	133300	130566015	4410	4410	4410	4410	0
383	20250307	133200	130566015	4410	4410	4410	4410	0
384	20250307	133100	130566015	4410	4410	4410	4410	836
385	20250307	133000	126879255	4400	4400	4400	4400	0
386	20250307	132900	126879255	4400	4400	4400	4400	0
387	20250307	132800	126879255	4400	4400	4400	4400	0
388	20250307	132700	126879255	4400	4400	4400	4400	40
389	20250307	132600	126703255	4400	4400	4400	4400	0
390	20250307	132500	126703255	4400	4400	4400	4400	109
391	20250307	132400	126223655	4390	4390	4390	4390	0
392	20250307	132300	126223655	4390	4390	4390	4390	0
393	20250307	132200	126223655	4390	4390	4390	4390	0
394	20250307	132100	126223655	4390	4390	4390	4390	30
395	20250307	132000	126091955	4390	4390	4390	4390	169
396	20250307	131900	125350045	4395	4395	4395	4395	0
397	20250307	131800	125350045	4395	4380	4395	4375	2460
398	20250307	131700	114585750	4385	4385	4385	4385	6
399	20250307	131600	114559440	4385	4385	4385	4385	0
400	20250307	131500	114559440	4385	4385	4385	4385	2
401	20250307	131400	114550670	4410	4410	4410	4410	0
402	20250307	131300	114550670	4410	4410	4410	4410	0
403	20250307	131200	114550670	4410	4410	4410	4410	0
404	20250307	131100	114550670	4410	4410	4410	4410	0
405	20250307	131000	114550670	4410	4410	4410	4410	0
406	20250307	130900	114550670	4410	4410	4410	4410	0
407	20250307	130800	114550670	4410	4405	4410	4405	1316
408	20250307	130700	108747170	4410	4410	4410	4410	0
409	20250307	130600	108747170	4410	4410	4410	4410	0
410	20250307	130500	108747170	4410	4400	4410	4400	2424
411	20250307	130400	98076560	4400	4400	4400	4400	0
412	20250307	130300	98076560	4400	4400	4400	4400	0
413	20250307	130200	98076560	4400	4400	4400	4400	0
414	20250307	130100	98076560	4400	4400	4400	4400	0
415	20250307	130000	98076560	4400	4400	4400	4400	0
416	20250307	125900	98076560	4400	4400	4400	4400	1
417	20250307	125800	98072160	4385	4385	4385	4385	0
418	20250307	125700	98072160	4385	4385	4385	4385	0
419	20250307	125600	98072160	4385	4385	4385	4385	0
420	20250307	125500	98072160	4385	4385	4385	4385	0
421	20250307	125400	98072160	4385	4385	4385	4385	0
422	20250307	125300	98072160	4385	4385	4385	4385	0
423	20250307	125200	98072160	4385	4385	4385	4385	0
424	20250307	125100	98072160	4385	4385	4385	4385	0
425	20250307	125000	98072160	4385	4385	4385	4385	0
426	20250307	124900	98072160	4385	4385	4385	4385	0
427	20250307	124800	98072160	4385	4385	4385	4385	0
428	20250307	124700	98072160	4385	4385	4385	4385	0
429	20250307	124600	98072160	4385	4385	4385	4385	0
430	20250307	124500	98072160	4385	4385	4385	4385	0
431	20250307	124400	98072160	4385	4385	4385	4385	500
432	20250307	124300	95879660	4395	4395	4395	4395	0
433	20250307	124200	95879660	4395	4395	4395	4395	0
434	20250307	124100	95879660	4395	4395	4395	4395	0
435	20250307	124000	95879660	4395	4395	4395	4395	0
436	20250307	123900	95879660	4395	4395	4395	4395	0
437	20250307	123800	95879660	4395	4395	4395	4395	0
438	20250307	123700	95879660	4395	4395	4395	4395	1
439	20250307	123600	95875265	4385	4385	4385	4385	0
440	20250307	123500	95875265	4385	4385	4385	4385	500
441	20250307	123400	93682765	4385	4385	4385	4385	0
442	20250307	123300	93682765	4385	4385	4385	4385	2
443	20250307	123200	93673995	4400	4400	4400	4400	1
444	20250307	123100	93669595	4400	4400	4400	4400	0
445	20250307	123000	93669595	4400	4400	4400	4400	611
446	20250307	122900	90981195	4390	4390	4390	4390	1
447	20250307	122800	90976805	4400	4400	4400	4400	1895
448	20250307	122700	82638805	4390	4390	4390	4390	0
449	20250307	122600	82638805	4390	4390	4390	4390	0
450	20250307	122500	82638805	4390	4390	4390	4390	0
451	20250307	122400	82638805	4390	4390	4390	4390	0
452	20250307	122300	82638805	4390	4390	4390	4390	0
453	20250307	122200	82638805	4390	4390	4390	4390	0
454	20250307	122100	82638805	4390	4390	4390	4390	0
455	20250307	122000	82638805	4390	4390	4390	4390	0
456	20250307	121900	82638805	4390	4390	4390	4390	0
457	20250307	121800	82638805	4390	4390	4390	4390	500
458	20250307	121700	80443805	4410	4410	4410	4410	0
459	20250307	121600	80443805	4410	4410	4410	4410	5
460	20250307	121500	80421755	4410	4410	4410	4385	536
461	20250307	121400	78070465	4410	4410	4410	4410	0
462	20250307	121300	78070465	4410	4410	4410	4410	0
463	20250307	121200	78070465	4410	4410	4410	4410	0
464	20250307	121100	78070465	4410	4410	4410	4410	0
465	20250307	121000	78070465	4410	4410	4410	4410	0
466	20250307	120900	78070465	4410	4410	4410	4410	5
467	20250307	120800	78048415	4410	4410	4410	4410	0
468	20250307	120700	78048415	4410	4410	4410	4410	0
469	20250307	120600	78048415	4410	4415	4415	4410	2
470	20250307	120500	78039590	4415	4415	4415	4415	0
471	20250307	120400	78039590	4415	4415	4415	4415	0
472	20250307	120300	78039590	4415	4415	4415	4415	0
473	20250307	120200	78039590	4415	4415	4415	4415	0
474	20250307	120100	78039590	4415	4415	4415	4415	0
475	20250307	120000	78039590	4415	4415	4415	4415	0
476	20250307	115900	78039590	4415	4415	4415	4415	0
477	20250307	115800	78039590	4415	4390	4415	4380	16
478	20250307	115700	77969185	4420	4420	4420	4420	0
479	20250307	115600	77969185	4420	4420	4420	4420	0
480	20250307	115500	77969185	4420	4420	4420	4420	0
481	20250307	115400	77969185	4420	4420	4420	4420	1
482	20250307	115300	77964765	4420	4425	4425	4420	173
483	20250307	115200	77200075	4420	4410	4420	4410	3370
484	20250307	115100	62313250	4410	4410	4410	4410	0
485	20250307	115000	62313250	4410	4410	4410	4410	0
486	20250307	114900	62313250	4410	4410	4410	4410	0
487	20250307	114800	62313250	4410	4405	4410	4405	200
488	20250307	114700	61431845	4375	4375	4375	4375	0
489	20250307	114600	61431845	4375	4380	4380	4375	120
490	20250307	114500	60906785	4405	4405	4405	4405	0
491	20250307	114400	60906785	4405	4405	4405	4405	0
492	20250307	114300	60906785	4405	4405	4405	4405	0
493	20250307	114200	60906785	4405	4405	4405	4405	0
494	20250307	114100	60906785	4405	4405	4405	4405	0
495	20250307	114000	60906785	4405	4405	4405	4405	0
496	20250307	113900	60906785	4405	4395	4405	4395	36
497	20250307	113800	60748545	4375	4385	4385	4375	115
498	20250307	113700	60245115	4385	4385	4385	4385	0
499	20250307	113600	60245115	4385	4385	4385	4385	0
500	20250307	113500	60245115	4385	4385	4385	4385	0
501	20250307	113400	60245115	4385	4385	4385	4385	0
502	20250307	113300	60245115	4385	4385	4385	4385	0
503	20250307	113200	60245115	4385	4385	4385	4385	0
504	20250307	113100	60245115	4385	4385	4385	4385	0
505	20250307	113000	60245115	4385	4385	4385	4385	0
506	20250307	112900	60245115	4385	4385	4385	4385	1000
507	20250307	112800	55860115	4385	4385	4385	4385	0
508	20250307	112700	55860115	4385	4385	4385	4385	0
509	20250307	112600	55860115	4385	4385	4385	4385	0
510	20250307	112500	55860115	4385	4385	4385	4385	0
511	20250307	112400	55860115	4385	4385	4385	4385	0
512	20250307	112300	55860115	4385	4385	4385	4385	0
513	20250307	112200	55860115	4385	4385	4385	4385	0
514	20250307	112100	55860115	4385	4390	4390	4385	20
515	20250307	112000	55772350	4415	4415	4415	4415	0
516	20250307	111900	55772350	4415	4405	4415	4405	35
517	20250307	111800	55618005	4410	4410	4410	4410	0
518	20250307	111700	55618005	4410	4410	4410	4410	0
519	20250307	111600	55618005	4410	4410	4410	4410	0
520	20250307	111500	55618005	4410	4410	4410	4410	0
521	20250307	111400	55618005	4410	4410	4410	4410	100
522	20250307	111300	55177005	4410	4410	4410	4410	0
523	20250307	111200	55177005	4410	4410	4410	4410	0
524	20250307	111100	55177005	4410	4410	4410	4410	0
525	20250307	111000	55177005	4410	4410	4410	4410	0
526	20250307	110900	55177005	4410	4410	4410	4410	0
527	20250307	110800	55177005	4410	4410	4410	4410	226
528	20250307	110700	54180345	4415	4415	4415	4415	0
529	20250307	110600	54180345	4415	4385	4415	4365	2230
530	20250307	110500	44372515	4365	4365	4365	4365	0
531	20250307	110400	44372515	4365	4365	4365	4365	0
532	20250307	110300	44372515	4365	4365	4365	4365	165
533	20250307	110200	43652290	4365	4365	4365	4365	35
534	20250307	110100	43499515	4365	4365	4365	4365	0
535	20250307	110000	43499515	4365	4365	4365	4365	0
536	20250307	105900	43499515	4365	4365	4365	4365	58
537	20250307	105800	43246345	4370	4370	4370	4370	2
538	20250307	105700	43237605	4400	4400	4400	4400	0
539	20250307	105600	43237605	4400	4400	4400	4400	0
540	20250307	105500	43237605	4400	4400	4400	4400	0
541	20250307	105400	43237605	4400	4400	4400	4400	0
542	20250307	105300	43237605	4400	4400	4400	4400	0
543	20250307	105200	43237605	4400	4400	4400	4400	0
544	20250307	105100	43237605	4400	4400	4400	4400	0
545	20250307	105000	43237605	4400	4400	4400	4400	0
546	20250307	104900	43237605	4400	4400	4400	4400	0
547	20250307	104800	43237605	4400	4400	4400	4400	0
548	20250307	104700	43237605	4400	4400	4400	4400	0
549	20250307	104600	43237605	4400	4400	4400	4400	200
550	20250307	104500	42357605	4400	4400	4400	4400	0
551	20250307	104400	42357605	4400	4400	4400	4400	0
552	20250307	104300	42357605	4400	4400	4400	4400	0
553	20250307	104200	42357605	4400	4400	4400	4400	1091
554	20250307	104100	37557205	4370	4370	4370	4370	0
555	20250307	104000	37557205	4370	4370	4370	4370	200
556	20250307	103900	36683205	4400	4400	4400	4400	0
557	20250307	103800	36683205	4400	4400	4400	4400	0
558	20250307	103700	36683205	4400	4400	4400	4400	0
559	20250307	103600	36683205	4400	4400	4400	4400	0
560	20250307	103500	36683205	4400	4400	4400	4400	2113
561	20250307	103400	27386005	4400	4400	4400	4400	0
562	20250307	103300	27386005	4400	4400	4400	4400	0
563	20250307	103200	27386005	4400	4400	4400	4400	0
564	20250307	103100	27386005	4400	4400	4400	4400	0
565	20250307	103000	27386005	4400	4400	4400	4400	0
566	20250307	102900	27386005	4400	4400	4400	4400	0
567	20250307	102800	27386005	4400	4400	4400	4400	0
568	20250307	102700	27386005	4400	4400	4400	4400	0
569	20250307	102600	27386005	4400	4400	4400	4400	0
570	20250307	102500	27386005	4400	4400	4400	4400	0
571	20250307	102400	27386005	4400	4400	4400	4400	0
572	20250307	102300	27386005	4400	4400	4400	4400	0
573	20250307	102200	27386005	4400	4400	4400	4400	0
574	20250307	102100	27386005	4400	4400	4400	4400	0
575	20250307	102000	27386005	4400	4400	4400	4400	1
576	20250307	101900	27381605	4400	4395	4400	4395	969
577	20250307	101800	23122135	4395	4395	4395	4395	4
578	20250307	101700	23104555	4395	4395	4395	4395	0
579	20250307	101600	23104555	4395	4395	4395	4395	0
580	20250307	101500	23104555	4395	4395	4395	4395	0
581	20250307	101400	23104555	4395	4395	4395	4395	0
582	20250307	101300	23104555	4395	4395	4395	4395	0
583	20250307	101200	23104555	4395	4395	4395	4395	0
584	20250307	101100	23104555	4395	4390	4395	4390	11
585	20250307	101000	23056255	4360	4390	4390	4360	172
586	20250307	100900	22301775	4395	4395	4395	4395	0
587	20250307	100800	22301775	4395	4395	4395	4395	0
588	20250307	100700	22301775	4395	4390	4395	4390	25
589	20250307	100600	22192020	4360	4360	4360	4360	0
590	20250307	100500	22192020	4360	4360	4360	4360	11
591	20250307	100400	22144060	4395	4395	4395	4395	0
592	20250307	100300	22144060	4395	4395	4395	4395	1
593	20250307	100200	22139665	4395	4390	4395	4390	209
594	20250307	100100	21221795	4395	4395	4395	4395	0
595	20250307	100000	21221795	4395	4395	4395	4395	0
596	20250307	095900	21221795	4395	4395	4395	4395	0
597	20250307	095800	21221795	4395	4385	4395	4385	130
598	20250307	095700	20651600	4375	4375	4375	4375	5
599	20250307	095600	20629725	4380	4380	4380	4380	871
600	20250307	095500	16814745	4380	4380	4380	4380	2
601	20250307	095400	16805985	4380	4380	4380	4380	0
602	20250307	095300	16805985	4380	4380	4380	4380	0
603	20250307	095200	16805985	4380	4380	4380	4380	0
604	20250307	095100	16805985	4380	4380	4380	4380	0
605	20250307	095000	16805985	4380	4380	4380	4380	0
606	20250307	094900	16805985	4380	4380	4380	4380	0
607	20250307	094800	16805985	4380	4380	4380	4380	0
608	20250307	094700	16805985	4380	4365	4380	4365	2001
609	20250307	094600	8057755	4365	4365	4365	4365	0
610	20250307	094500	8057755	4365	4365	4365	4365	5
611	20250307	094400	8035930	4365	4365	4365	4365	0
612	20250307	094300	8035930	4365	4365	4365	4365	0
613	20250307	094200	8035930	4365	4365	4365	4365	0
614	20250307	094100	8035930	4365	4365	4365	4365	0
615	20250307	094000	8035930	4365	4365	4365	4365	0
616	20250307	093900	8035930	4365	4370	4370	4365	12
617	20250307	093800	7983505	4370	4370	4370	4370	0
618	20250307	093700	7983505	4370	4370	4370	4370	1
619	20250307	093600	7979135	4370	4350	4370	4350	160
620	20250307	093500	7283070	4330	4345	4345	4330	13
621	20250307	093400	7226690	4375	4375	4375	4375	0
622	20250307	093300	7226690	4375	4375	4375	4375	0
623	20250307	093200	7226690	4375	4375	4375	4375	0
624	20250307	093100	7226690	4375	4375	4375	4375	0
625	20250307	093000	7226690	4375	4375	4375	4375	4
626	20250307	092900	7209190	4380	4360	4380	4360	524
627	20250307	092800	4922205	4365	4365	4365	4365	0
628	20250307	092700	4922205	4365	4365	4365	4365	0
629	20250307	092600	4922205	4365	4365	4365	4365	0
630	20250307	092500	4922205	4365	4365	4365	4365	0
631	20250307	092400	4922205	4365	4365	4365	4365	0
632	20250307	092300	4922205	4365	4330	4365	4330	90
633	20250307	092200	4531445	4320	4320	4320	4320	0
634	20250307	092100	4531445	4320	4300	4320	4300	310
635	20250307	092000	3194185	4300	4300	4300	4300	0
636	20250307	091900	3194185	4300	4300	4300	4300	0
637	20250307	091800	3194185	4300	4300	4300	4300	19
638	20250307	091700	3112485	4295	4295	4295	4295	0
639	20250307	091600	3112485	4295	4295	4295	4295	0
640	20250307	091500	3112485	4295	4295	4295	4295	0
641	20250307	091400	3112485	4295	4295	4295	4295	0
642	20250307	091300	3112485	4295	4295	4295	4295	0
643	20250307	091200	3112485	4295	4295	4295	4295	215
644	20250307	091100	2189060	4295	4295	4295	4295	0
645	20250307	091000	2189060	4295	4295	4295	4295	0
646	20250307	090900	2189060	4295	4295	4295	4295	0
647	20250307	090800	2189060	4295	4295	4295	4295	0
648	20250307	090700	2189060	4295	4295	4295	4295	0
649	20250307	090600	2189060	4295	4295	4295	4295	0
650	20250307	090500	2189060	4295	4315	4320	4295	75
651	20250307	090400	1865325	4300	4300	4300	4300	0
652	20250307	090300	1865325	4300	4300	4300	4300	0
653	20250307	090200	1865325	4300	4300	4300	4300	75
654	20250307	090100	1542825	4305	4310	4310	4305	6
655	20250307	090000	1516980	4315	4325	4325	4315	351