KissMeData/049480/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193400	211320350	2430	2430	2430	2430	435
3	20250306	193300	211320350	2430	2430	2430	2430	0
4	20250306	193200	211320350	2430	2430	2430	2430	0
5	20250306	193100	211320350	2430	2430	2430	2430	0
6	20250306	193000	211320350	2430	2430	2430	2430	0
7	20250306	192900	211320350	2430	2430	2430	2430	0
8	20250306	192800	211320350	2430	2430	2430	2430	0
9	20250306	192700	211320350	2430	2430	2430	2430	0
10	20250306	192600	211320350	2430	2430	2430	2430	0
11	20250306	192500	211320350	2430	2430	2430	2430	0
12	20250306	192400	211320350	2430	2430	2430	2430	0
13	20250306	192300	211320350	2430	2430	2430	2430	0
14	20250306	192200	211320350	2430	2430	2430	2430	0
15	20250306	192100	211320350	2430	2430	2430	2430	0
16	20250306	192000	211320350	2430	2430	2430	2430	0
17	20250306	191900	211320350	2430	2430	2430	2430	0
18	20250306	191800	211320350	2430	2430	2430	2430	0
19	20250306	191700	211320350	2430	2430	2430	2430	0
20	20250306	191600	211320350	2430	2430	2430	2430	0
21	20250306	191500	211320350	2430	2430	2430	2430	0
22	20250306	191400	211320350	2430	2430	2430	2430	0
23	20250306	191300	211320350	2430	2430	2430	2430	0
24	20250306	191200	211320350	2430	2430	2430	2430	0
25	20250306	191100	211320350	2430	2430	2430	2430	0
26	20250306	191000	211320350	2430	2430	2430	2430	0
27	20250306	190900	211320350	2430	2430	2430	2430	0
28	20250306	190800	211320350	2430	2430	2430	2430	0
29	20250306	190700	211320350	2430	2430	2430	2430	0
30	20250306	190600	211320350	2430	2430	2430	2430	0
31	20250306	190500	211320350	2430	2430	2430	2430	0
32	20250306	190400	211320350	2430	2430	2430	2430	435
33	20250306	190300	211320350	2430	2430	2430	2430	0
34	20250306	190200	211320350	2430	2430	2430	2430	0
35	20250306	190100	211320350	2430	2430	2430	2430	0
36	20250306	190000	211320350	2430	2430	2430	2430	0
37	20250306	185900	211320350	2430	2430	2430	2430	0
38	20250306	185800	211320350	2430	2430	2430	2430	0
39	20250306	185700	211320350	2430	2430	2430	2430	0
40	20250306	185600	211320350	2430	2430	2430	2430	0
41	20250306	185500	211320350	2430	2430	2430	2430	0
42	20250306	185400	211320350	2430	2430	2430	2430	0
43	20250306	185300	211320350	2430	2430	2430	2430	0
44	20250306	185200	211320350	2430	2430	2430	2430	0
45	20250306	185100	211320350	2430	2430	2430	2430	0
46	20250306	185000	211320350	2430	2430	2430	2430	0
47	20250306	184900	211320350	2430	2430	2430	2430	0
48	20250306	184800	211320350	2430	2430	2430	2430	0
49	20250306	184700	211320350	2430	2430	2430	2430	0
50	20250306	184600	211320350	2430	2430	2430	2430	0
51	20250306	184500	211320350	2430	2430	2430	2430	0
52	20250306	184400	211320350	2430	2430	2430	2430	0
53	20250306	184300	211320350	2430	2430	2430	2430	0
54	20250306	184200	211320350	2430	2430	2430	2430	0
55	20250306	184100	211320350	2430	2430	2430	2430	0
56	20250306	184000	211320350	2430	2430	2430	2430	0
57	20250306	183900	211320350	2430	2430	2430	2430	0
58	20250306	183800	211320350	2430	2430	2430	2430	0
59	20250306	183700	211320350	2430	2430	2430	2430	0
60	20250306	183600	211320350	2430	2430	2430	2430	0
61	20250306	183500	211320350	2430	2430	2430	2430	0
62	20250306	183400	211320350	2430	2430	2430	2430	435
63	20250306	183300	211320350	2430	2430	2430	2430	0
64	20250306	183200	211320350	2430	2430	2430	2430	0
65	20250306	183100	211320350	2430	2430	2430	2430	0
66	20250306	183000	211320350	2430	2430	2430	2430	0
67	20250306	182900	211320350	2430	2430	2430	2430	0
68	20250306	182800	211320350	2430	2430	2430	2430	0
69	20250306	182700	211320350	2430	2430	2430	2430	0
70	20250306	182600	211320350	2430	2430	2430	2430	0
71	20250306	182500	211320350	2430	2430	2430	2430	0
72	20250306	182400	211320350	2430	2430	2430	2430	0
73	20250306	182300	211320350	2430	2430	2430	2430	0
74	20250306	182200	211320350	2430	2430	2430	2430	0
75	20250306	182100	211320350	2430	2430	2430	2430	0
76	20250306	182000	211320350	2430	2430	2430	2430	0
77	20250306	181900	211320350	2430	2430	2430	2430	0
78	20250306	181800	211320350	2430	2430	2430	2430	0
79	20250306	181700	211320350	2430	2430	2430	2430	0
80	20250306	181600	211320350	2430	2430	2430	2430	0
81	20250306	181500	211320350	2430	2430	2430	2430	0
82	20250306	181400	211320350	2430	2430	2430	2430	0
83	20250306	181300	211320350	2430	2430	2430	2430	0
84	20250306	181200	211320350	2430	2430	2430	2430	0
85	20250306	181100	211320350	2430	2430	2430	2430	0
86	20250306	181000	211320350	2430	2430	2430	2430	0
87	20250306	180900	211320350	2430	2430	2430	2430	0
88	20250306	180800	211320350	2430	2430	2430	2430	0
89	20250306	180700	211320350	2430	2430	2430	2430	0
90	20250306	180600	211320350	2430	2430	2430	2430	0
91	20250306	180500	211320350	2430	2430	2430	2430	0
92	20250306	180400	211320350	2430	2430	2430	2430	435
93	20250306	180300	211320350	2430	2430	2430	2430	0
94	20250306	180200	211320350	2430	2430	2430	2430	0
95	20250306	180100	211320350	2430	2430	2430	2430	0
96	20250306	180000	211320350	2430	2430	2430	2430	0
97	20250306	175900	211320350	2430	2430	2430	2430	0
98	20250306	175800	211320350	2430	2430	2430	2430	0
99	20250306	175700	211320350	2430	2430	2430	2430	0
100	20250306	175600	211320350	2430	2430	2430	2430	0
101	20250306	175500	211320350	2430	2430	2430	2430	0
102	20250306	175400	211320350	2430	2430	2430	2430	0
103	20250306	175300	211320350	2430	2430	2430	2430	0
104	20250306	175200	211320350	2430	2430	2430	2430	0
105	20250306	175100	211320350	2430	2430	2430	2430	0
106	20250306	175000	211320350	2430	2430	2430	2430	0
107	20250306	174900	211320350	2430	2430	2430	2430	0
108	20250306	174800	211320350	2430	2430	2430	2430	0
109	20250306	174700	211320350	2430	2430	2430	2430	0
110	20250306	174600	211320350	2430	2430	2430	2430	0
111	20250306	174500	211320350	2430	2430	2430	2430	0
112	20250306	174400	211320350	2430	2430	2430	2430	0
113	20250306	174300	211320350	2430	2430	2430	2430	0
114	20250306	174200	211320350	2430	2430	2430	2430	0
115	20250306	174100	211320350	2430	2430	2430	2430	0
116	20250306	174000	211320350	2430	2430	2430	2430	0
117	20250306	173900	211320350	2430	2430	2430	2430	0
118	20250306	173800	211320350	2430	2430	2430	2430	0
119	20250306	173700	211320350	2430	2430	2430	2430	0
120	20250306	173600	211320350	2430	2430	2430	2430	0
121	20250306	173500	211320350	2430	2430	2430	2430	0
122	20250306	173400	211320350	2430	2430	2430	2430	435
123	20250306	173300	211320350	2430	2430	2430	2430	0
124	20250306	173200	211320350	2430	2430	2430	2430	0
125	20250306	173100	211320350	2430	2430	2430	2430	0
126	20250306	173000	211320350	2430	2430	2430	2430	0
127	20250306	172900	211320350	2430	2430	2430	2430	0
128	20250306	172800	211320350	2430	2430	2430	2430	0
129	20250306	172700	211320350	2430	2430	2430	2430	0
130	20250306	172600	211320350	2430	2430	2430	2430	0
131	20250306	172500	211320350	2430	2430	2430	2430	0
132	20250306	172400	211320350	2430	2430	2430	2430	0
133	20250306	172300	211320350	2430	2430	2430	2430	0
134	20250306	172200	211320350	2430	2430	2430	2430	0
135	20250306	172100	211320350	2430	2430	2430	2430	0
136	20250306	172000	211320350	2430	2430	2430	2430	0
137	20250306	171900	211320350	2430	2430	2430	2430	0
138	20250306	171800	211320350	2430	2430	2430	2430	0
139	20250306	171700	211320350	2430	2430	2430	2430	0
140	20250306	171600	211320350	2430	2430	2430	2430	0
141	20250306	171500	211320350	2430	2430	2430	2430	0
142	20250306	171400	211320350	2430	2430	2430	2430	0
143	20250306	171300	211320350	2430	2430	2430	2430	0
144	20250306	171200	211320350	2430	2430	2430	2430	0
145	20250306	171100	211320350	2430	2430	2430	2430	0
146	20250306	171000	211320350	2430	2430	2430	2430	0
147	20250306	170900	211320350	2430	2430	2430	2430	0
148	20250306	170800	211320350	2430	2430	2430	2430	0
149	20250306	170700	211320350	2430	2430	2430	2430	0
150	20250306	170600	211320350	2430	2430	2430	2430	0
151	20250306	170500	211320350	2430	2430	2430	2430	0
152	20250306	170400	211320350	2430	2430	2430	2430	435
153	20250306	170300	211320350	2430	2430	2430	2430	0
154	20250306	170200	211320350	2430	2430	2430	2430	0
155	20250306	170100	211320350	2430	2430	2430	2430	0
156	20250306	170000	211320350	2430	2430	2430	2430	0
157	20250306	165900	211320350	2430	2430	2430	2430	0
158	20250306	165800	211320350	2430	2430	2430	2430	0
159	20250306	165700	211320350	2430	2430	2430	2430	0
160	20250306	165600	211320350	2430	2430	2430	2430	0
161	20250306	165500	211320350	2430	2430	2430	2430	0
162	20250306	165400	211320350	2430	2430	2430	2430	0
163	20250306	165300	211320350	2430	2430	2430	2430	0
164	20250306	165200	211320350	2430	2430	2430	2430	0
165	20250306	165100	211320350	2430	2430	2430	2430	0
166	20250306	165000	211320350	2430	2430	2430	2430	0
167	20250306	164900	211320350	2430	2430	2430	2430	0
168	20250306	164800	211320350	2430	2430	2430	2430	0
169	20250306	164700	211320350	2430	2430	2430	2430	0
170	20250306	164600	211320350	2430	2430	2430	2430	0
171	20250306	164500	211320350	2430	2430	2430	2430	0
172	20250306	164400	211320350	2430	2430	2430	2430	0
173	20250306	164300	211320350	2430	2430	2430	2430	0
174	20250306	164200	211320350	2430	2430	2430	2430	0
175	20250306	164100	211320350	2430	2430	2430	2430	0
176	20250306	164000	211320350	2430	2430	2430	2430	0
177	20250306	163900	211320350	2430	2430	2430	2430	0
178	20250306	163800	211320350	2430	2430	2430	2430	0
179	20250306	163700	211320350	2430	2430	2430	2430	0
180	20250306	163600	211320350	2430	2430	2430	2430	0
181	20250306	163500	211320350	2430	2430	2430	2430	0
182	20250306	163400	211320350	2430	2430	2430	2430	435
183	20250306	163300	211320350	2430	2430	2430	2430	0
184	20250306	163200	211320350	2430	2430	2430	2430	0
185	20250306	163100	211320350	2430	2430	2430	2430	0
186	20250306	163000	211320350	2430	2430	2430	2430	0
187	20250306	162900	211320350	2430	2430	2430	2430	0
188	20250306	162800	211320350	2430	2430	2430	2430	0
189	20250306	162700	211320350	2430	2430	2430	2430	0
190	20250306	162600	211320350	2430	2430	2430	2430	0
191	20250306	162500	211320350	2430	2430	2430	2430	0
192	20250306	162400	211320350	2430	2430	2430	2430	0
193	20250306	162300	211320350	2430	2430	2430	2430	0
194	20250306	162200	211320350	2430	2430	2430	2430	0
195	20250306	162100	211320350	2430	2430	2430	2430	0
196	20250306	162000	211320350	2430	2430	2430	2430	0
197	20250306	161900	211320350	2430	2430	2430	2430	0
198	20250306	161800	211320350	2430	2430	2430	2430	0
199	20250306	161700	211320350	2430	2430	2430	2430	0
200	20250306	161600	211320350	2430	2430	2430	2430	0
201	20250306	161500	211320350	2430	2430	2430	2430	0
202	20250306	161400	211320350	2430	2430	2430	2430	0
203	20250306	161300	211320350	2430	2430	2430	2430	0
204	20250306	161200	211320350	2430	2430	2430	2430	0
205	20250306	161100	211320350	2430	2430	2430	2430	0
206	20250306	161000	211320350	2430	2430	2430	2430	0
207	20250306	160900	211320350	2430	2430	2430	2430	0
208	20250306	160800	211320350	2430	2430	2430	2430	0
209	20250306	160700	211320350	2430	2430	2430	2430	0
210	20250306	160600	211320350	2430	2430	2430	2430	0
211	20250306	160500	211320350	2430	2430	2430	2430	0
212	20250306	160400	211320350	2430	2430	2430	2430	435
213	20250306	160300	211320350	2430	2430	2430	2430	0
214	20250306	160200	211320350	2430	2430	2430	2430	0
215	20250306	160100	211320350	2430	2430	2430	2430	0
216	20250306	160000	211320350	2430	2430	2430	2430	0
217	20250306	155900	211320350	2430	2430	2430	2430	0
218	20250306	155800	211320350	2430	2430	2430	2430	0
219	20250306	155700	211320350	2430	2430	2430	2430	0
220	20250306	155600	211320350	2430	2430	2430	2430	0
221	20250306	155500	211320350	2430	2430	2430	2430	0
222	20250306	155400	211320350	2430	2430	2430	2430	0
223	20250306	155300	211320350	2430	2430	2430	2430	0
224	20250306	155200	211320350	2430	2430	2430	2430	0
225	20250306	155100	211320350	2430	2430	2430	2430	0
226	20250306	155000	211320350	2430	2430	2430	2430	0
227	20250306	154900	211320350	2430	2430	2430	2430	0
228	20250306	154800	211320350	2430	2430	2430	2430	0
229	20250306	154700	211320350	2430	2430	2430	2430	0
230	20250306	154600	211320350	2430	2430	2430	2430	0
231	20250306	154500	211320350	2430	2430	2430	2430	0
232	20250306	154400	211320350	2430	2430	2430	2430	0
233	20250306	154300	211320350	2430	2430	2430	2430	0
234	20250306	154200	211320350	2430	2430	2430	2430	0
235	20250306	154100	211320350	2430	2430	2430	2430	0
236	20250306	154000	211320350	2430	2430	2430	2430	0
237	20250306	153900	211320350	2430	2430	2430	2430	0
238	20250306	153800	211320350	2430	2430	2430	2430	0
239	20250306	153700	211320350	2430	2430	2430	2430	0
240	20250306	153600	211320350	2430	2430	2430	2430	0
241	20250306	153500	211320350	2430	2430	2430	2430	0
242	20250306	153400	211320350	2430	2430	2430	2430	435
243	20250306	153300	211320350	2430	2430	2430	2430	0
244	20250306	153200	211320350	2430	2430	2430	2430	0
245	20250306	153100	211320350	2430	2430	2430	2430	0
246	20250306	153000	211320350	2430	2430	2430	2430	435
247	20250306	152900	210263300	2405	2405	2405	2405	0
248	20250306	152800	210263300	2405	2405	2405	2405	0
249	20250306	152700	210263300	2405	2405	2405	2405	0
250	20250306	152600	210263300	2405	2405	2405	2405	0
251	20250306	152500	210263300	2405	2405	2405	2405	0
252	20250306	152400	210263300	2405	2405	2405	2405	0
253	20250306	152300	210263300	2405	2405	2405	2405	0
254	20250306	152200	210263300	2405	2405	2405	2405	0
255	20250306	152100	210263300	2405	2405	2405	2405	0
256	20250306	152000	210263300	2405	2405	2405	2405	0
257	20250306	151900	210263300	2405	2410	2410	2405	511
258	20250306	151800	209033475	2410	2410	2410	2405	848
259	20250306	151700	206992340	2410	2410	2410	2410	0
260	20250306	151600	206992340	2410	2405	2410	2405	3515
261	20250306	151500	198538310	2415	2415	2415	2415	0
262	20250306	151400	198538310	2415	2415	2415	2415	0
263	20250306	151300	198538310	2415	2415	2415	2415	2
264	20250306	151200	198533480	2405	2405	2405	2405	0
265	20250306	151100	198533480	2405	2405	2405	2405	73
266	20250306	151000	198357915	2415	2415	2415	2415	100
267	20250306	150900	198116415	2415	2415	2415	2415	0
268	20250306	150800	198116415	2415	2410	2415	2410	27
269	20250306	150700	198051340	2410	2410	2410	2410	0
270	20250306	150600	198051340	2410	2410	2410	2410	1874
271	20250306	150500	193535000	2410	2415	2415	2410	73
272	20250306	150400	193359060	2410	2410	2410	2410	0
273	20250306	150300	193359060	2410	2410	2410	2410	93
274	20250306	150200	193134930	2410	2410	2410	2410	0
275	20250306	150100	193134930	2410	2420	2420	2410	6
276	20250306	150000	193120450	2410	2410	2410	2410	500
277	20250306	145900	191915450	2410	2410	2410	2410	183
278	20250306	145800	191474420	2410	2410	2410	2410	21
279	20250306	145700	191423810	2410	2410	2410	2410	0
280	20250306	145600	191423810	2410	2410	2410	2410	0
281	20250306	145500	191423810	2410	2410	2410	2410	0
282	20250306	145400	191423810	2410	2410	2410	2405	638
283	20250306	145300	189889070	2405	2405	2405	2405	4487
284	20250306	145200	179097835	2410	2410	2410	2410	91
285	20250306	145100	178878525	2410	2410	2420	2410	1511
286	20250306	145000	175237000	2410	2410	2410	2410	0
287	20250306	144900	175237000	2410	2410	2410	2410	76
288	20250306	144800	175053840	2410	2410	2410	2410	424
289	20250306	144700	174032000	2410	2410	2410	2410	0
290	20250306	144600	174032000	2410	2410	2410	2410	847
291	20250306	144500	171990730	2420	2410	2420	2410	1041
292	20250306	144400	169481510	2410	2415	2415	2410	1353
293	20250306	144300	166220015	2415	2415	2415	2415	400
294	20250306	144200	165254015	2415	2410	2415	2410	2169
295	20250306	144100	160026380	2420	2410	2420	2410	176
296	20250306	144000	159601220	2410	2415	2415	2410	108
297	20250306	143900	159340770	2420	2420	2420	2420	0
298	20250306	143800	159340770	2420	2420	2420	2420	0
299	20250306	143700	159340770	2420	2420	2420	2420	0
300	20250306	143600	159340770	2420	2420	2420	2420	10
301	20250306	143500	159316570	2415	2420	2420	2415	17
302	20250306	143400	159275465	2415	2415	2415	2415	480
303	20250306	143300	158116265	2415	2415	2415	2415	401
304	20250306	143200	157147850	2415	2415	2415	2415	0
305	20250306	143100	157147850	2415	2415	2415	2415	20
306	20250306	143000	157099550	2415	2415	2415	2415	0
307	20250306	142900	157099550	2415	2415	2415	2415	1000
308	20250306	142800	154684550	2415	2415	2415	2415	0
309	20250306	142700	154684550	2415	2410	2415	2410	93
310	20250306	142600	154460370	2420	2420	2420	2420	0
311	20250306	142500	154460370	2420	2420	2420	2420	0
312	20250306	142400	154460370	2420	2420	2420	2420	0
313	20250306	142300	154460370	2420	2420	2420	2420	2
314	20250306	142200	154455530	2405	2405	2405	2405	873
315	20250306	142100	152355965	2410	2410	2410	2410	23
316	20250306	142000	152300535	2410	2410	2410	2410	0
317	20250306	141900	152300535	2410	2410	2410	2410	1
318	20250306	141800	152298125	2410	2410	2410	2410	3799
319	20250306	141700	143142535	2410	2410	2410	2410	15
320	20250306	141600	143106385	2410	2410	2410	2410	106
321	20250306	141500	142850925	2410	2410	2410	2410	0
322	20250306	141400	142850925	2410	2425	2425	2410	7814
323	20250306	141300	123957675	2420	2420	2420	2420	100
324	20250306	141200	123715675	2435	2435	2435	2435	0
325	20250306	141100	123715675	2435	2435	2435	2435	0
326	20250306	141000	123715675	2435	2435	2435	2435	0
327	20250306	140900	123715675	2435	2435	2435	2435	4
328	20250306	140800	123705935	2425	2425	2425	2425	0
329	20250306	140700	123705935	2425	2425	2425	2425	1
330	20250306	140600	123703510	2425	2425	2425	2425	528
331	20250306	140500	122423110	2425	2425	2425	2425	0
332	20250306	140400	122423110	2425	2425	2425	2425	0
333	20250306	140300	122423110	2425	2425	2425	2425	0
334	20250306	140200	122423110	2425	2425	2425	2425	0
335	20250306	140100	122423110	2425	2425	2425	2425	0
336	20250306	140000	122423110	2425	2425	2425	2425	0
337	20250306	135900	122423110	2425	2425	2425	2425	263
338	20250306	135800	121785335	2435	2435	2435	2435	0
339	20250306	135700	121785335	2435	2435	2435	2435	0
340	20250306	135600	121785335	2435	2435	2435	2435	0
341	20250306	135500	121785335	2435	2435	2435	2435	0
342	20250306	135400	121785335	2435	2435	2435	2435	0
343	20250306	135300	121785335	2435	2435	2435	2435	0
344	20250306	135200	121785335	2435	2435	2435	2435	0
345	20250306	135100	121785335	2435	2435	2435	2435	0
346	20250306	135000	121785335	2435	2435	2435	2435	0
347	20250306	134900	121785335	2435	2435	2435	2435	0
348	20250306	134800	121785335	2435	2435	2435	2435	0
349	20250306	134700	121785335	2435	2435	2435	2435	0
350	20250306	134600	121785335	2435	2425	2435	2425	801
351	20250306	134500	119838100	2425	2425	2425	2425	0
352	20250306	134400	119838100	2425	2425	2425	2425	43
353	20250306	134300	119733825	2435	2435	2435	2435	0
354	20250306	134200	119733825	2435	2435	2435	2435	0
355	20250306	134100	119733825	2435	2435	2435	2435	0
356	20250306	134000	119733825	2435	2435	2435	2435	0
357	20250306	133900	119733825	2435	2435	2435	2435	1
358	20250306	133800	119731390	2435	2435	2435	2435	2
359	20250306	133700	119726520	2425	2425	2425	2425	10
360	20250306	133600	119702270	2420	2420	2420	2420	413
361	20250306	133500	118702810	2425	2425	2425	2425	371
362	20250306	133400	117803135	2425	2420	2435	2420	323
363	20250306	133300	117020800	2425	2425	2425	2425	0
364	20250306	133200	117020800	2425	2425	2425	2425	0
365	20250306	133100	117020800	2425	2425	2425	2425	232
366	20250306	133000	116458200	2430	2430	2430	2430	1000
367	20250306	132900	114028200	2420	2425	2425	2420	805
368	20250306	132800	112080050	2420	2420	2420	2420	0
369	20250306	132700	112080050	2420	2425	2425	2420	684
370	20250306	132600	110423850	2430	2430	2430	2430	0
371	20250306	132500	110423850	2430	2430	2430	2430	0
372	20250306	132400	110423850	2430	2430	2430	2430	0
373	20250306	132300	110423850	2430	2430	2430	2430	0
374	20250306	132200	110423850	2430	2430	2430	2430	0
375	20250306	132100	110423850	2430	2430	2430	2430	1004
376	20250306	132000	107984130	2430	2430	2430	2430	10
377	20250306	131900	107959830	2420	2420	2420	2420	0
378	20250306	131800	107959830	2420	2420	2420	2420	0
379	20250306	131700	107959830	2420	2420	2420	2420	0
380	20250306	131600	107959830	2420	2420	2420	2420	0
381	20250306	131500	107959830	2420	2425	2425	2420	983
382	20250306	131400	105578880	2425	2425	2425	2425	0
383	20250306	131300	105578880	2425	2425	2425	2425	0
384	20250306	131200	105578880	2425	2425	2425	2425	0
385	20250306	131100	105578880	2425	2425	2425	2425	0
386	20250306	131000	105578880	2425	2425	2425	2425	0
387	20250306	130900	105578880	2425	2425	2425	2425	24
388	20250306	130800	105520680	2430	2430	2430	2430	0
389	20250306	130700	105520680	2430	2430	2430	2430	0
390	20250306	130600	105520680	2430	2430	2430	2430	40
391	20250306	130500	105423480	2430	2430	2430	2430	45
392	20250306	130400	105314130	2430	2430	2430	2430	0
393	20250306	130300	105314130	2430	2430	2430	2430	0
394	20250306	130200	105314130	2430	2430	2430	2430	0
395	20250306	130100	105314130	2430	2430	2430	2430	0
396	20250306	130000	105314130	2430	2430	2430	2430	0
397	20250306	125900	105314130	2430	2430	2430	2430	0
398	20250306	125800	105314130	2430	2430	2430	2430	50
399	20250306	125700	105192630	2430	2430	2430	2430	0
400	20250306	125600	105192630	2430	2430	2430	2430	0
401	20250306	125500	105192630	2430	2420	2430	2420	17
402	20250306	125400	105151470	2430	2430	2430	2430	7
403	20250306	125300	105134460	2420	2420	2420	2420	362
404	20250306	125200	104258420	2430	2425	2430	2425	43
405	20250306	125100	104154140	2420	2420	2420	2420	0
406	20250306	125000	104154140	2420	2420	2420	2420	90
407	20250306	124900	103936340	2425	2425	2425	2425	42
408	20250306	124800	103834490	2425	2425	2425	2425	0
409	20250306	124700	103834490	2425	2425	2425	2425	0
410	20250306	124600	103834490	2425	2425	2425	2425	96
411	20250306	124500	103601690	2425	2425	2425	2425	2
412	20250306	124400	103596840	2420	2425	2425	2420	394
413	20250306	124300	102642280	2425	2425	2425	2425	710
414	20250306	124200	100920530	2420	2420	2420	2420	0
415	20250306	124100	100920530	2420	2425	2425	2420	1619
416	20250306	124000	96995455	2425	2425	2425	2425	0
417	20250306	123900	96995455	2425	2425	2425	2425	0
418	20250306	123800	96995455	2425	2425	2425	2425	660
419	20250306	123700	95394955	2425	2425	2425	2425	292
420	20250306	123600	94686855	2425	2425	2425	2425	0
421	20250306	123500	94686855	2425	2425	2425	2425	0
422	20250306	123400	94686855	2425	2425	2425	2425	0
423	20250306	123300	94686855	2425	2425	2425	2425	29
424	20250306	123200	94616530	2435	2435	2435	2425	535
425	20250306	123100	93316750	2435	2435	2435	2435	0
426	20250306	123000	93316750	2435	2430	2435	2430	105
427	20250306	122900	93061590	2430	2430	2430	2430	200
428	20250306	122800	92575590	2435	2435	2435	2435	0
429	20250306	122700	92575590	2435	2435	2435	2435	0
430	20250306	122600	92575590	2435	2435	2435	2435	0
431	20250306	122500	92575590	2435	2435	2435	2435	0
432	20250306	122400	92575590	2435	2435	2435	2435	0
433	20250306	122300	92575590	2435	2435	2435	2435	0
434	20250306	122200	92575590	2435	2435	2435	2435	0
435	20250306	122100	92575590	2435	2435	2435	2435	0
436	20250306	122000	92575590	2435	2435	2435	2435	0
437	20250306	121900	92575590	2435	2435	2435	2435	0
438	20250306	121800	92575590	2435	2435	2435	2435	0
439	20250306	121700	92575590	2435	2435	2435	2435	0
440	20250306	121600	92575590	2435	2435	2435	2425	2775
441	20250306	121500	85833415	2435	2435	2435	2435	0
442	20250306	121400	85833415	2435	2435	2435	2435	0
443	20250306	121300	85833415	2435	2435	2435	2435	0
444	20250306	121200	85833415	2435	2435	2435	2435	0
445	20250306	121100	85833415	2435	2435	2435	2435	0
446	20250306	121000	85833415	2435	2435	2435	2435	0
447	20250306	120900	85833415	2435	2435	2435	2435	110
448	20250306	120800	85565565	2435	2435	2435	2435	200
449	20250306	120700	85078565	2435	2435	2435	2435	558
450	20250306	120600	83719835	2440	2440	2440	2440	10
451	20250306	120500	83695435	2440	2440	2440	2440	0
452	20250306	120400	83695435	2440	2440	2440	2440	0
453	20250306	120300	83695435	2440	2440	2440	2440	0
454	20250306	120200	83695435	2440	2440	2440	2440	43
455	20250306	120100	83590515	2440	2440	2440	2440	0
456	20250306	120000	83590515	2440	2440	2440	2440	0
457	20250306	115900	83590515	2440	2440	2440	2440	70
458	20250306	115800	83419715	2455	2445	2455	2445	2
459	20250306	115700	83414815	2440	2440	2440	2440	0
460	20250306	115600	83414815	2440	2440	2440	2440	30
461	20250306	115500	83341615	2455	2455	2455	2455	0
462	20250306	115400	83341615	2455	2445	2455	2440	18
463	20250306	115300	83297675	2445	2445	2445	2445	0
464	20250306	115200	83297675	2445	2445	2445	2445	0
465	20250306	115100	83297675	2445	2445	2445	2445	0
466	20250306	115000	83297675	2445	2445	2445	2445	0
467	20250306	114900	83297675	2445	2445	2445	2445	0
468	20250306	114800	83297675	2445	2455	2455	2445	102
469	20250306	114700	83048275	2450	2450	2450	2450	0
470	20250306	114600	83048275	2450	2450	2450	2450	0
471	20250306	114500	83048275	2450	2450	2450	2450	0
472	20250306	114400	83048275	2450	2450	2450	2450	0
473	20250306	114300	83048275	2450	2450	2450	2450	1
474	20250306	114200	83045825	2455	2455	2455	2455	1
475	20250306	114100	83043370	2440	2440	2440	2440	0
476	20250306	114000	83043370	2440	2440	2440	2440	0
477	20250306	113900	83043370	2440	2440	2440	2440	0
478	20250306	113800	83043370	2440	2440	2440	2440	0
479	20250306	113700	83043370	2440	2440	2440	2440	0
480	20250306	113600	83043370	2440	2440	2440	2440	0
481	20250306	113500	83043370	2440	2440	2440	2440	0
482	20250306	113400	83043370	2440	2450	2450	2440	11
483	20250306	113300	83016430	2450	2450	2450	2450	8
484	20250306	113200	82996830	2440	2440	2440	2440	0
485	20250306	113100	82996830	2440	2440	2440	2440	0
486	20250306	113000	82996830	2440	2440	2440	2440	0
487	20250306	112900	82996830	2440	2440	2440	2440	0
488	20250306	112800	82996830	2440	2440	2440	2440	0
489	20250306	112700	82996830	2440	2440	2440	2440	1
490	20250306	112600	82994390	2450	2450	2450	2450	3
491	20250306	112500	82987040	2450	2450	2450	2450	0
492	20250306	112400	82987040	2450	2450	2450	2450	0
493	20250306	112300	82987040	2450	2440	2450	2440	138
494	20250306	112200	82650310	2450	2450	2450	2450	0
495	20250306	112100	82650310	2450	2450	2450	2450	1
496	20250306	112000	82647860	2455	2455	2455	2455	136
497	20250306	111900	82313980	2440	2440	2440	2440	60
498	20250306	111800	82167580	2455	2455	2455	2455	925
499	20250306	111700	79896705	2455	2455	2455	2455	0
500	20250306	111600	79896705	2455	2455	2455	2455	0
501	20250306	111500	79896705	2455	2440	2455	2435	28
502	20250306	111400	79828120	2455	2455	2455	2455	1
503	20250306	111300	79825665	2440	2440	2455	2440	861
504	20250306	111200	77716240	2440	2440	2440	2440	0
505	20250306	111100	77716240	2440	2440	2440	2440	0
506	20250306	111000	77716240	2440	2440	2440	2440	0
507	20250306	110900	77716240	2440	2450	2450	2440	620
508	20250306	110800	76198250	2450	2445	2450	2445	5
509	20250306	110700	76186020	2440	2440	2440	2440	0
510	20250306	110600	76186020	2440	2440	2440	2440	0
511	20250306	110500	76186020	2440	2440	2440	2440	1
512	20250306	110400	76183580	2450	2445	2450	2445	5
513	20250306	110300	76171350	2450	2450	2450	2450	1
514	20250306	110200	76168900	2445	2445	2445	2445	710
515	20250306	110100	74432950	2450	2450	2450	2450	0
516	20250306	110000	74432950	2450	2450	2450	2450	0
517	20250306	105900	74432950	2450	2450	2450	2450	2
518	20250306	105800	74428050	2435	2435	2435	2435	1
519	20250306	105700	74425615	2440	2440	2440	2440	0
520	20250306	105600	74425615	2440	2440	2440	2440	0
521	20250306	105500	74425615	2440	2440	2440	2440	2
522	20250306	105400	74420735	2430	2445	2445	2430	21
523	20250306	105300	74369405	2445	2440	2445	2440	1114
524	20250306	105200	71650945	2440	2440	2440	2440	0
525	20250306	105100	71650945	2440	2440	2440	2440	0
526	20250306	105000	71650945	2440	2440	2440	2440	21
527	20250306	104900	71599705	2435	2420	2435	2420	1012
528	20250306	104800	69136115	2435	2435	2440	2435	298
529	20250306	104700	68410475	2435	2435	2435	2435	192
530	20250306	104600	67942955	2435	2435	2435	2435	0
531	20250306	104500	67942955	2435	2425	2435	2425	81
532	20250306	104400	67746520	2425	2425	2425	2425	2000
533	20250306	104300	62896520	2435	2435	2435	2435	0
534	20250306	104200	62896520	2435	2435	2435	2435	3
535	20250306	104100	62889215	2435	2435	2435	2435	0
536	20250306	104000	62889215	2435	2435	2435	2435	0
537	20250306	103900	62889215	2435	2435	2435	2435	1
538	20250306	103800	62886780	2425	2425	2425	2425	6890
539	20250306	103700	46178530	2425	2425	2425	2425	29
540	20250306	103600	46108205	2435	2435	2435	2435	0
541	20250306	103500	46108205	2435	2435	2435	2435	0
542	20250306	103400	46108205	2435	2435	2435	2435	0
543	20250306	103300	46108205	2435	2435	2435	2435	0
544	20250306	103200	46108205	2435	2435	2435	2435	0
545	20250306	103100	46108205	2435	2435	2435	2435	0
546	20250306	103000	46108205	2435	2435	2435	2435	0
547	20250306	102900	46108205	2435	2435	2435	2435	0
548	20250306	102800	46108205	2435	2435	2435	2435	0
549	20250306	102700	46108205	2435	2435	2435	2435	0
550	20250306	102600	46108205	2435	2435	2435	2435	0
551	20250306	102500	46108205	2435	2430	2435	2430	201
552	20250306	102400	45619770	2435	2435	2435	2435	0
553	20250306	102300	45619770	2435	2430	2435	2430	201
554	20250306	102200	45130835	2435	2435	2435	2435	0
555	20250306	102100	45130835	2435	2430	2435	2430	210
556	20250306	102000	44620485	2435	2435	2435	2435	207
557	20250306	101900	44116440	2435	2435	2435	2435	2
558	20250306	101800	44111570	2435	2435	2435	2435	0
559	20250306	101700	44111570	2435	2435	2435	2435	0
560	20250306	101600	44111570	2435	2435	2435	2435	0
561	20250306	101500	44111570	2435	2435	2435	2435	1
562	20250306	101400	44109135	2435	2430	2435	2430	3
563	20250306	101300	44101840	2425	2430	2430	2425	332
564	20250306	101200	43296330	2430	2425	2430	2425	501
565	20250306	101100	42081400	2430	2430	2430	2430	0
566	20250306	101000	42081400	2430	2430	2430	2430	58
567	20250306	100900	41940460	2425	2425	2425	2425	0
568	20250306	100800	41940460	2425	2425	2425	2425	102
569	20250306	100700	41693110	2430	2430	2430	2430	0
570	20250306	100600	41693110	2430	2430	2430	2430	0
571	20250306	100500	41693110	2430	2430	2430	2430	5
572	20250306	100400	41680960	2430	2430	2430	2430	0
573	20250306	100300	41680960	2430	2430	2430	2430	0
574	20250306	100200	41680960	2430	2430	2430	2430	100
575	20250306	100100	41437960	2430	2430	2430	2425	214
576	20250306	100000	40918950	2430	2430	2430	2430	1
577	20250306	095900	40916520	2425	2430	2430	2425	509
578	20250306	095800	39682150	2430	2430	2430	2430	1
579	20250306	095700	39679720	2425	2425	2425	2425	0
580	20250306	095600	39679720	2425	2425	2425	2425	59
581	20250306	095500	39536645	2435	2435	2435	2435	0
582	20250306	095400	39536645	2435	2435	2435	2435	200
583	20250306	095300	39049645	2435	2435	2435	2435	1
584	20250306	095200	39047210	2430	2430	2430	2430	10
585	20250306	095100	39022910	2440	2425	2440	2425	31
586	20250306	095000	38947720	2445	2430	2445	2430	501
587	20250306	094900	37730275	2450	2450	2450	2450	0
588	20250306	094800	37730275	2450	2450	2450	2450	0
589	20250306	094700	37730275	2450	2430	2450	2430	767
590	20250306	094600	35866445	2450	2450	2450	2450	0
591	20250306	094500	35866445	2450	2450	2450	2450	0
592	20250306	094400	35866445	2450	2450	2450	2450	4
593	20250306	094300	35856645	2450	2430	2450	2430	203
594	20250306	094200	35363295	2450	2450	2450	2450	0
595	20250306	094100	35363295	2450	2450	2450	2450	816
596	20250306	094000	33364095	2450	2445	2450	2445	25
597	20250306	093900	33302950	2430	2450	2450	2430	302
598	20250306	093800	32569050	2440	2440	2440	2435	37
599	20250306	093700	32478920	2440	2440	2440	2425	41
600	20250306	093600	32379320	2430	2435	2435	2430	1000
601	20250306	093500	29949310	2440	2440	2440	2440	1
602	20250306	093400	29946870	2445	2445	2445	2445	1
603	20250306	093300	29944425	2435	2430	2435	2430	501
604	20250306	093200	28726990	2445	2435	2445	2435	101
605	20250306	093100	28481045	2445	2445	2445	2445	0
606	20250306	093000	28481045	2445	2445	2445	2445	1
607	20250306	092900	28478600	2430	2430	2430	2430	0
608	20250306	092800	28478600	2430	2430	2430	2430	0
609	20250306	092700	28478600	2430	2435	2435	2430	859
610	20250306	092600	26390725	2435	2435	2435	2435	0
611	20250306	092500	26390725	2435	2435	2440	2435	504
612	20250306	092400	25163465	2435	2440	2445	2435	116
613	20250306	092300	24880990	2440	2440	2440	2440	0
614	20250306	092200	24880990	2440	2440	2440	2440	150
615	20250306	092100	24514990	2445	2445	2445	2445	0
616	20250306	092000	24514990	2445	2445	2445	2445	66
617	20250306	091900	24353620	2450	2450	2450	2450	100
618	20250306	091800	24108620	2450	2450	2450	2450	1
619	20250306	091700	24106170	2450	2450	2450	2450	1
620	20250306	091600	24103720	2455	2455	2455	2455	0
621	20250306	091500	24103720	2455	2455	2455	2455	100
622	20250306	091400	23858220	2455	2440	2455	2440	1051
623	20250306	091300	21293765	2445	2445	2445	2445	1
624	20250306	091200	21291320	2445	2450	2450	2445	5171
625	20250306	091100	8623310	2455	2455	2455	2455	10
626	20250306	091000	8598760	2455	2450	2455	2450	170
627	20250306	090900	8181760	2455	2455	2465	2455	1321
628	20250306	090800	4938695	2460	2455	2460	2455	210
629	20250306	090700	4423095	2455	2455	2455	2455	0
630	20250306	090600	4423095	2455	2455	2455	2455	0
631	20250306	090500	4423095	2455	2455	2455	2455	11
632	20250306	090400	4396090	2455	2455	2455	2455	0
633	20250306	090300	4396090	2455	2455	2455	2455	1221
634	20250306	090200	1398535	2465	2455	2465	2455	2
635	20250306	090100	1393615	2465	2465	2465	2465	1
636	20250306	090000	1391150	2450	2460	2465	2450	566