KissMeData/093190/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200800	205057730	5010	5010	5010	5010	450
3	20250307	200700	205057730	5010	5010	5010	5010	0
4	20250307	200600	205057730	5010	5010	5010	5010	0
5	20250307	200500	205057730	5010	5010	5010	5010	0
6	20250307	200400	205057730	5010	5010	5010	5010	0
7	20250307	200300	205057730	5010	5010	5010	5010	0
8	20250307	200200	205057730	5010	5010	5010	5010	0
9	20250307	200100	205057730	5010	5010	5010	5010	0
10	20250307	200000	205057730	5010	5010	5010	5010	0
11	20250307	195900	205057730	5010	5010	5010	5010	0
12	20250307	195800	205057730	5010	5010	5010	5010	0
13	20250307	195700	205057730	5010	5010	5010	5010	0
14	20250307	195600	205057730	5010	5010	5010	5010	0
15	20250307	195500	205057730	5010	5010	5010	5010	0
16	20250307	195400	205057730	5010	5010	5010	5010	0
17	20250307	195300	205057730	5010	5010	5010	5010	0
18	20250307	195200	205057730	5010	5010	5010	5010	0
19	20250307	195100	205057730	5010	5010	5010	5010	0
20	20250307	195000	205057730	5010	5010	5010	5010	0
21	20250307	194900	205057730	5010	5010	5010	5010	0
22	20250307	194800	205057730	5010	5010	5010	5010	0
23	20250307	194700	205057730	5010	5010	5010	5010	0
24	20250307	194600	205057730	5010	5010	5010	5010	0
25	20250307	194500	205057730	5010	5010	5010	5010	0
26	20250307	194400	205057730	5010	5010	5010	5010	0
27	20250307	194300	205057730	5010	5010	5010	5010	0
28	20250307	194200	205057730	5010	5010	5010	5010	0
29	20250307	194100	205057730	5010	5010	5010	5010	0
30	20250307	194000	205057730	5010	5010	5010	5010	0
31	20250307	193900	205057730	5010	5010	5010	5010	0
32	20250307	193800	205057730	5010	5010	5010	5010	450
33	20250307	193700	205057730	5010	5010	5010	5010	0
34	20250307	193600	205057730	5010	5010	5010	5010	0
35	20250307	193500	205057730	5010	5010	5010	5010	0
36	20250307	193400	205057730	5010	5010	5010	5010	0
37	20250307	193300	205057730	5010	5010	5010	5010	0
38	20250307	193200	205057730	5010	5010	5010	5010	0
39	20250307	193100	205057730	5010	5010	5010	5010	0
40	20250307	193000	205057730	5010	5010	5010	5010	0
41	20250307	192900	205057730	5010	5010	5010	5010	0
42	20250307	192800	205057730	5010	5010	5010	5010	0
43	20250307	192700	205057730	5010	5010	5010	5010	0
44	20250307	192600	205057730	5010	5010	5010	5010	0
45	20250307	192500	205057730	5010	5010	5010	5010	0
46	20250307	192400	205057730	5010	5010	5010	5010	0
47	20250307	192300	205057730	5010	5010	5010	5010	0
48	20250307	192200	205057730	5010	5010	5010	5010	0
49	20250307	192100	205057730	5010	5010	5010	5010	0
50	20250307	192000	205057730	5010	5010	5010	5010	0
51	20250307	191900	205057730	5010	5010	5010	5010	0
52	20250307	191800	205057730	5010	5010	5010	5010	0
53	20250307	191700	205057730	5010	5010	5010	5010	0
54	20250307	191600	205057730	5010	5010	5010	5010	0
55	20250307	191500	205057730	5010	5010	5010	5010	0
56	20250307	191400	205057730	5010	5010	5010	5010	0
57	20250307	191300	205057730	5010	5010	5010	5010	0
58	20250307	191200	205057730	5010	5010	5010	5010	0
59	20250307	191100	205057730	5010	5010	5010	5010	0
60	20250307	191000	205057730	5010	5010	5010	5010	0
61	20250307	190900	205057730	5010	5010	5010	5010	0
62	20250307	190800	205057730	5010	5010	5010	5010	450
63	20250307	190700	205057730	5010	5010	5010	5010	0
64	20250307	190600	205057730	5010	5010	5010	5010	0
65	20250307	190500	205057730	5010	5010	5010	5010	0
66	20250307	190400	205057730	5010	5010	5010	5010	0
67	20250307	190300	205057730	5010	5010	5010	5010	0
68	20250307	190200	205057730	5010	5010	5010	5010	0
69	20250307	190100	205057730	5010	5010	5010	5010	0
70	20250307	190000	205057730	5010	5010	5010	5010	0
71	20250307	185900	205057730	5010	5010	5010	5010	0
72	20250307	185800	205057730	5010	5010	5010	5010	0
73	20250307	185700	205057730	5010	5010	5010	5010	0
74	20250307	185600	205057730	5010	5010	5010	5010	0
75	20250307	185500	205057730	5010	5010	5010	5010	0
76	20250307	185400	205057730	5010	5010	5010	5010	0
77	20250307	185300	205057730	5010	5010	5010	5010	0
78	20250307	185200	205057730	5010	5010	5010	5010	0
79	20250307	185100	205057730	5010	5010	5010	5010	0
80	20250307	185000	205057730	5010	5010	5010	5010	0
81	20250307	184900	205057730	5010	5010	5010	5010	0
82	20250307	184800	205057730	5010	5010	5010	5010	0
83	20250307	184700	205057730	5010	5010	5010	5010	0
84	20250307	184600	205057730	5010	5010	5010	5010	0
85	20250307	184500	205057730	5010	5010	5010	5010	0
86	20250307	184400	205057730	5010	5010	5010	5010	0
87	20250307	184300	205057730	5010	5010	5010	5010	0
88	20250307	184200	205057730	5010	5010	5010	5010	0
89	20250307	184100	205057730	5010	5010	5010	5010	0
90	20250307	184000	205057730	5010	5010	5010	5010	0
91	20250307	183900	205057730	5010	5010	5010	5010	0
92	20250307	183800	205057730	5010	5010	5010	5010	450
93	20250307	183700	205057730	5010	5010	5010	5010	0
94	20250307	183600	205057730	5010	5010	5010	5010	0
95	20250307	183500	205057730	5010	5010	5010	5010	0
96	20250307	183400	205057730	5010	5010	5010	5010	0
97	20250307	183300	205057730	5010	5010	5010	5010	0
98	20250307	183200	205057730	5010	5010	5010	5010	0
99	20250307	183100	205057730	5010	5010	5010	5010	0
100	20250307	183000	205057730	5010	5010	5010	5010	0
101	20250307	182900	205057730	5010	5010	5010	5010	0
102	20250307	182800	205057730	5010	5010	5010	5010	0
103	20250307	182700	205057730	5010	5010	5010	5010	0
104	20250307	182600	205057730	5010	5010	5010	5010	0
105	20250307	182500	205057730	5010	5010	5010	5010	0
106	20250307	182400	205057730	5010	5010	5010	5010	0
107	20250307	182300	205057730	5010	5010	5010	5010	0
108	20250307	182200	205057730	5010	5010	5010	5010	0
109	20250307	182100	205057730	5010	5010	5010	5010	0
110	20250307	182000	205057730	5010	5010	5010	5010	0
111	20250307	181900	205057730	5010	5010	5010	5010	0
112	20250307	181800	205057730	5010	5010	5010	5010	0
113	20250307	181700	205057730	5010	5010	5010	5010	0
114	20250307	181600	205057730	5010	5010	5010	5010	0
115	20250307	181500	205057730	5010	5010	5010	5010	0
116	20250307	181400	205057730	5010	5010	5010	5010	0
117	20250307	181300	205057730	5010	5010	5010	5010	0
118	20250307	181200	205057730	5010	5010	5010	5010	0
119	20250307	181100	205057730	5010	5010	5010	5010	0
120	20250307	181000	205057730	5010	5010	5010	5010	0
121	20250307	180900	205057730	5010	5010	5010	5010	0
122	20250307	180800	205057730	5010	5010	5010	5010	450
123	20250307	180700	205057730	5010	5010	5010	5010	0
124	20250307	180600	205057730	5010	5010	5010	5010	0
125	20250307	180500	205057730	5010	5010	5010	5010	0
126	20250307	180400	205057730	5010	5010	5010	5010	0
127	20250307	180300	205057730	5010	5010	5010	5010	0
128	20250307	180200	205057730	5010	5010	5010	5010	0
129	20250307	180100	205057730	5010	5010	5010	5010	0
130	20250307	180000	205057730	5010	5010	5010	5010	0
131	20250307	175900	205057730	5010	5010	5010	5010	0
132	20250307	175800	205057730	5010	5010	5010	5010	0
133	20250307	175700	205057730	5010	5010	5010	5010	0
134	20250307	175600	205057730	5010	5010	5010	5010	0
135	20250307	175500	205057730	5010	5010	5010	5010	0
136	20250307	175400	205057730	5010	5010	5010	5010	0
137	20250307	175300	205057730	5010	5010	5010	5010	0
138	20250307	175200	205057730	5010	5010	5010	5010	0
139	20250307	175100	205057730	5010	5010	5010	5010	0
140	20250307	175000	205057730	5010	5010	5010	5010	0
141	20250307	174900	205057730	5010	5010	5010	5010	0
142	20250307	174800	205057730	5010	5010	5010	5010	0
143	20250307	174700	205057730	5010	5010	5010	5010	0
144	20250307	174600	205057730	5010	5010	5010	5010	0
145	20250307	174500	205057730	5010	5010	5010	5010	0
146	20250307	174400	205057730	5010	5010	5010	5010	0
147	20250307	174300	205057730	5010	5010	5010	5010	0
148	20250307	174200	205057730	5010	5010	5010	5010	0
149	20250307	174100	205057730	5010	5010	5010	5010	0
150	20250307	174000	205057730	5010	5010	5010	5010	0
151	20250307	173900	205057730	5010	5010	5010	5010	0
152	20250307	173800	205057730	5010	5010	5010	5010	450
153	20250307	173700	205057730	5010	5010	5010	5010	0
154	20250307	173600	205057730	5010	5010	5010	5010	0
155	20250307	173500	205057730	5010	5010	5010	5010	0
156	20250307	173400	205057730	5010	5010	5010	5010	0
157	20250307	173300	205057730	5010	5010	5010	5010	0
158	20250307	173200	205057730	5010	5010	5010	5010	0
159	20250307	173100	205057730	5010	5010	5010	5010	0
160	20250307	173000	205057730	5010	5010	5010	5010	0
161	20250307	172900	205057730	5010	5010	5010	5010	0
162	20250307	172800	205057730	5010	5010	5010	5010	0
163	20250307	172700	205057730	5010	5010	5010	5010	0
164	20250307	172600	205057730	5010	5010	5010	5010	0
165	20250307	172500	205057730	5010	5010	5010	5010	0
166	20250307	172400	205057730	5010	5010	5010	5010	0
167	20250307	172300	205057730	5010	5010	5010	5010	0
168	20250307	172200	205057730	5010	5010	5010	5010	0
169	20250307	172100	205057730	5010	5010	5010	5010	0
170	20250307	172000	205057730	5010	5010	5010	5010	0
171	20250307	171900	205057730	5010	5010	5010	5010	0
172	20250307	171800	205057730	5010	5010	5010	5010	0
173	20250307	171700	205057730	5010	5010	5010	5010	0
174	20250307	171600	205057730	5010	5010	5010	5010	0
175	20250307	171500	205057730	5010	5010	5010	5010	0
176	20250307	171400	205057730	5010	5010	5010	5010	0
177	20250307	171300	205057730	5010	5010	5010	5010	0
178	20250307	171200	205057730	5010	5010	5010	5010	0
179	20250307	171100	205057730	5010	5010	5010	5010	0
180	20250307	171000	205057730	5010	5010	5010	5010	0
181	20250307	170900	205057730	5010	5010	5010	5010	0
182	20250307	170800	205057730	5010	5010	5010	5010	450
183	20250307	170700	205057730	5010	5010	5010	5010	0
184	20250307	170600	205057730	5010	5010	5010	5010	0
185	20250307	170500	205057730	5010	5010	5010	5010	0
186	20250307	170400	205057730	5010	5010	5010	5010	0
187	20250307	170300	205057730	5010	5010	5010	5010	0
188	20250307	170200	205057730	5010	5010	5010	5010	0
189	20250307	170100	205057730	5010	5010	5010	5010	0
190	20250307	170000	205057730	5010	5010	5010	5010	0
191	20250307	165900	205057730	5010	5010	5010	5010	0
192	20250307	165800	205057730	5010	5010	5010	5010	0
193	20250307	165700	205057730	5010	5010	5010	5010	0
194	20250307	165600	205057730	5010	5010	5010	5010	0
195	20250307	165500	205057730	5010	5010	5010	5010	0
196	20250307	165400	205057730	5010	5010	5010	5010	0
197	20250307	165300	205057730	5010	5010	5010	5010	0
198	20250307	165200	205057730	5010	5010	5010	5010	0
199	20250307	165100	205057730	5010	5010	5010	5010	0
200	20250307	165000	205057730	5010	5010	5010	5010	0
201	20250307	164900	205057730	5010	5010	5010	5010	0
202	20250307	164800	205057730	5010	5010	5010	5010	0
203	20250307	164700	205057730	5010	5010	5010	5010	0
204	20250307	164600	205057730	5010	5010	5010	5010	0
205	20250307	164500	205057730	5010	5010	5010	5010	0
206	20250307	164400	205057730	5010	5010	5010	5010	0
207	20250307	164300	205057730	5010	5010	5010	5010	0
208	20250307	164200	205057730	5010	5010	5010	5010	0
209	20250307	164100	205057730	5010	5010	5010	5010	0
210	20250307	164000	205057730	5010	5010	5010	5010	0
211	20250307	163900	205057730	5010	5010	5010	5010	0
212	20250307	163800	205057730	5010	5010	5010	5010	450
213	20250307	163700	205057730	5010	5010	5010	5010	0
214	20250307	163600	205057730	5010	5010	5010	5010	0
215	20250307	163500	205057730	5010	5010	5010	5010	0
216	20250307	163400	205057730	5010	5010	5010	5010	0
217	20250307	163300	205057730	5010	5010	5010	5010	0
218	20250307	163200	205057730	5010	5010	5010	5010	0
219	20250307	163100	205057730	5010	5010	5010	5010	0
220	20250307	163000	205057730	5010	5010	5010	5010	0
221	20250307	162900	205057730	5010	5010	5010	5010	0
222	20250307	162800	205057730	5010	5010	5010	5010	0
223	20250307	162700	205057730	5010	5010	5010	5010	0
224	20250307	162600	205057730	5010	5010	5010	5010	0
225	20250307	162500	205057730	5010	5010	5010	5010	0
226	20250307	162400	205057730	5010	5010	5010	5010	0
227	20250307	162300	205057730	5010	5010	5010	5010	0
228	20250307	162200	205057730	5010	5010	5010	5010	0
229	20250307	162100	205057730	5010	5010	5010	5010	0
230	20250307	162000	205057730	5010	5010	5010	5010	0
231	20250307	161900	205057730	5010	5010	5010	5010	0
232	20250307	161800	205057730	5010	5010	5010	5010	0
233	20250307	161700	205057730	5010	5010	5010	5010	0
234	20250307	161600	205057730	5010	5010	5010	5010	0
235	20250307	161500	205057730	5010	5010	5010	5010	0
236	20250307	161400	205057730	5010	5010	5010	5010	0
237	20250307	161300	205057730	5010	5010	5010	5010	0
238	20250307	161200	205057730	5010	5010	5010	5010	0
239	20250307	161100	205057730	5010	5010	5010	5010	0
240	20250307	161000	205057730	5010	5010	5010	5010	0
241	20250307	160900	205057730	5010	5010	5010	5010	0
242	20250307	160800	205057730	5010	5010	5010	5010	450
243	20250307	160700	205057730	5010	5010	5010	5010	0
244	20250307	160600	205057730	5010	5010	5010	5010	0
245	20250307	160500	205057730	5010	5010	5010	5010	0
246	20250307	160400	205057730	5010	5010	5010	5010	0
247	20250307	160300	205057730	5010	5010	5010	5010	0
248	20250307	160200	205057730	5010	5010	5010	5010	0
249	20250307	160100	205057730	5010	5010	5010	5010	0
250	20250307	160000	205057730	5010	5010	5010	5010	0
251	20250307	155900	205057730	5010	5010	5010	5010	0
252	20250307	155800	205057730	5010	5010	5010	5010	0
253	20250307	155700	205057730	5010	5010	5010	5010	0
254	20250307	155600	205057730	5010	5010	5010	5010	0
255	20250307	155500	205057730	5010	5010	5010	5010	0
256	20250307	155400	205057730	5010	5010	5010	5010	0
257	20250307	155300	205057730	5010	5010	5010	5010	0
258	20250307	155200	205057730	5010	5010	5010	5010	0
259	20250307	155100	205057730	5010	5010	5010	5010	0
260	20250307	155000	205057730	5010	5010	5010	5010	0
261	20250307	154900	205057730	5010	5010	5010	5010	0
262	20250307	154800	205057730	5010	5010	5010	5010	0
263	20250307	154700	205057730	5010	5010	5010	5010	0
264	20250307	154600	205057730	5010	5010	5010	5010	0
265	20250307	154500	205057730	5010	5010	5010	5010	0
266	20250307	154400	205057730	5010	5010	5010	5010	0
267	20250307	154300	205057730	5010	5010	5010	5010	0
268	20250307	154200	205057730	5010	5010	5010	5010	0
269	20250307	154100	205057730	5010	5010	5010	5010	0
270	20250307	154000	205057730	5010	5010	5010	5010	0
271	20250307	153900	205057730	5010	5010	5010	5010	0
272	20250307	153800	205057730	5010	5010	5010	5010	450
273	20250307	153700	205057730	5010	5010	5010	5010	0
274	20250307	153600	205057730	5010	5010	5010	5010	0
275	20250307	153500	205057730	5010	5010	5010	5010	0
276	20250307	153400	205057730	5010	5010	5010	5010	0
277	20250307	153300	205057730	5010	5010	5010	5010	0
278	20250307	153200	205057730	5010	5010	5010	5010	0
279	20250307	153100	205057730	5010	5010	5010	5010	0
280	20250307	153000	205057730	5010	5010	5010	5010	450
281	20250307	152900	202803230	4985	4985	4985	4985	0
282	20250307	152800	202803230	4985	4985	4985	4985	0
283	20250307	152700	202803230	4985	4985	4985	4985	0
284	20250307	152600	202803230	4985	4985	4985	4985	0
285	20250307	152500	202803230	4985	4985	4985	4985	0
286	20250307	152400	202803230	4985	4985	4985	4985	0
287	20250307	152300	202803230	4985	4985	4985	4985	0
288	20250307	152200	202803230	4985	4985	4985	4985	0
289	20250307	152100	202803230	4985	4985	4985	4985	0
290	20250307	152000	202803230	4985	4985	4985	4985	0
291	20250307	151900	202803230	4985	4985	4985	4985	0
292	20250307	151800	202803230	4985	4985	4985	4985	243
293	20250307	151700	201591875	4985	4980	4985	4980	452
294	20250307	151600	199340555	4980	4980	4980	4980	14
295	20250307	151500	199270835	4985	4985	4985	4985	0
296	20250307	151400	199270835	4985	4985	4985	4985	0
297	20250307	151300	199270835	4985	4985	4985	4980	84
298	20250307	151200	198852160	4985	4985	4985	4985	127
299	20250307	151100	198219065	4985	4980	4985	4980	68
300	20250307	151000	197880260	4980	4985	4985	4980	194
301	20250307	150900	196913235	4985	4985	4985	4985	0
302	20250307	150800	196913235	4985	4985	4985	4980	75
303	20250307	150700	196539430	4985	4985	4985	4985	0
304	20250307	150600	196539430	4985	4985	4985	4985	98
305	20250307	150500	196050900	4985	4980	4985	4980	16
306	20250307	150400	195971210	4980	4980	4980	4980	0
307	20250307	150300	195971210	4980	4980	4980	4980	0
308	20250307	150200	195971210	4980	4980	4980	4980	13
309	20250307	150100	195906470	4985	4985	4985	4985	0
310	20250307	150000	195906470	4985	4985	4985	4985	97
311	20250307	145900	195422925	4985	4985	4985	4985	102
312	20250307	145800	194914455	4985	4985	4985	4985	115
313	20250307	145700	194341180	4985	4985	4985	4980	68
314	20250307	145600	194002265	4985	4985	4985	4985	0
315	20250307	145500	194002265	4985	4985	4985	4985	0
316	20250307	145400	194002265	4985	4980	4985	4980	58
317	20250307	145300	193713205	4980	4980	4980	4980	0
318	20250307	145200	193713205	4980	4980	4980	4980	14
319	20250307	145100	193643485	4985	4985	4985	4985	20
320	20250307	145000	193543785	4980	4980	4980	4980	0
321	20250307	144900	193543785	4980	4980	4980	4980	13
322	20250307	144800	193479045	4985	4985	4985	4985	0
323	20250307	144700	193479045	4985	4985	4985	4985	0
324	20250307	144600	193479045	4985	4985	4985	4985	0
325	20250307	144500	193479045	4985	4985	4985	4985	0
326	20250307	144400	193479045	4985	4980	4985	4980	27
327	20250307	144300	193344515	4980	4980	4980	4980	0
328	20250307	144200	193344515	4980	4980	4980	4980	0
329	20250307	144100	193344515	4980	4980	4980	4980	0
330	20250307	144000	193344515	4980	4980	4980	4980	1
331	20250307	143900	193339535	4985	4985	4985	4985	0
332	20250307	143800	193339535	4985	4980	4985	4980	15
333	20250307	143700	193264825	4985	4985	4985	4985	0
334	20250307	143600	193264825	4985	4985	4985	4985	12
335	20250307	143500	193205005	4985	4985	4985	4985	0
336	20250307	143400	193205005	4985	4985	4985	4985	0
337	20250307	143300	193205005	4985	4985	4985	4985	28
338	20250307	143200	193065425	4985	4985	4985	4985	0
339	20250307	143100	193065425	4985	4985	4985	4985	0
340	20250307	143000	193065425	4985	4985	4985	4985	13
341	20250307	142900	193000620	4980	4980	4980	4980	0
342	20250307	142800	193000620	4980	4985	4985	4980	316
343	20250307	142700	191426535	4990	4990	4990	4990	0
344	20250307	142600	191426535	4990	4990	4990	4990	0
345	20250307	142500	191426535	4990	4990	4995	4990	57
346	20250307	142400	191141920	4985	4985	4985	4985	0
347	20250307	142300	191141920	4985	4985	4985	4985	0
348	20250307	142200	191141920	4985	4985	4985	4985	14
349	20250307	142100	191072130	4990	4990	4990	4990	0
350	20250307	142000	191072130	4990	4990	4990	4990	7
351	20250307	141900	191037200	4990	4990	4990	4990	0
352	20250307	141800	191037200	4990	4990	4990	4990	1
353	20250307	141700	191032210	4990	4990	4990	4990	26
354	20250307	141600	190902470	4990	4990	4990	4990	0
355	20250307	141500	190902470	4990	4990	4990	4990	14
356	20250307	141400	190832610	4990	4990	4990	4990	0
357	20250307	141300	190832610	4990	4990	4990	4990	0
358	20250307	141200	190832610	4990	4990	4990	4990	100
359	20250307	141100	190333610	4990	4990	4990	4990	0
360	20250307	141000	190333610	4990	4995	5000	4990	685
361	20250307	140900	186912690	4980	4985	4990	4980	222
362	20250307	140800	185805480	4980	4985	4985	4980	35
363	20250307	140700	185631170	4995	4995	4995	4995	0
364	20250307	140600	185631170	4995	4995	4995	4995	0
365	20250307	140500	185631170	4995	4990	4995	4990	106
366	20250307	140400	185102025	4990	4990	4990	4990	13
367	20250307	140300	185037155	4990	4990	4990	4990	0
368	20250307	140200	185037155	4990	4990	4990	4990	0
369	20250307	140100	185037155	4990	4990	4990	4990	14
370	20250307	140000	184967295	4990	4990	4990	4990	0
371	20250307	135900	184967295	4990	4990	4990	4990	13
372	20250307	135800	184902425	4990	4990	4990	4990	0
373	20250307	135700	184902425	4990	4990	4990	4990	80
374	20250307	135600	184503225	4985	4985	4985	4985	14
375	20250307	135500	184433435	4985	4985	4985	4985	50
376	20250307	135400	184184185	4985	4985	4985	4985	0
377	20250307	135300	184184185	4985	4985	4985	4985	13
378	20250307	135200	184119380	4985	4985	4985	4985	0
379	20250307	135100	184119380	4985	4980	4985	4980	17
380	20250307	135000	184034650	4990	4990	4990	4990	0
381	20250307	134900	184034650	4990	4990	4990	4990	10
382	20250307	134800	183984750	4985	4980	4985	4980	28
383	20250307	134700	183845240	4980	4980	4980	4980	0
384	20250307	134600	183845240	4980	4980	4980	4980	30
385	20250307	134500	183695840	4985	4985	4985	4985	0
386	20250307	134400	183695840	4985	4985	4985	4985	0
387	20250307	134300	183695840	4985	4995	4995	4985	500
388	20250307	134200	181201530	4995	4995	4995	4995	70
389	20250307	134100	180851880	4985	4985	4985	4985	10
390	20250307	134000	180802030	4990	4985	4990	4985	27
391	20250307	133900	180667365	4990	4990	4990	4990	0
392	20250307	133800	180667365	4990	4990	4990	4990	0
393	20250307	133700	180667365	4990	4990	4990	4990	0
394	20250307	133600	180667365	4990	4980	4990	4980	80
395	20250307	133500	180268665	4975	4975	4980	4975	2803
396	20250307	133400	166323145	4980	4980	4980	4980	26
397	20250307	133300	166193665	4980	4975	4980	4975	26
398	20250307	133200	166064310	4970	4970	4970	4970	304
399	20250307	133100	164553430	4975	4975	4975	4975	0
400	20250307	133000	164553430	4975	4975	4975	4975	0
401	20250307	132900	164553430	4975	4975	4975	4975	4
402	20250307	132800	164533530	4980	4980	4980	4980	100
403	20250307	132700	164035530	4980	4980	4985	4980	7
404	20250307	132600	164000660	4985	4985	4985	4985	0
405	20250307	132500	164000660	4985	4975	4985	4975	6
406	20250307	132400	163970780	4965	4970	4970	4965	112
407	20250307	132300	163414630	4975	4975	4990	4975	85
408	20250307	132200	162991730	4975	4960	4975	4960	3021
409	20250307	132100	147990720	4955	4950	4955	4950	518
410	20250307	132000	145426360	4950	4950	4950	4950	1
411	20250307	131900	145421410	4945	4945	4945	4945	13
412	20250307	131800	145357125	4950	4950	4950	4950	0
413	20250307	131700	145357125	4950	4950	4950	4950	1
414	20250307	131600	145352175	4945	4940	4945	4940	45
415	20250307	131500	145129720	4950	4950	4950	4950	0
416	20250307	131400	145129720	4950	4945	4950	4945	16
417	20250307	131300	145050595	4945	4945	4945	4945	0
418	20250307	131200	145050595	4945	4945	4945	4945	0
419	20250307	131100	145050595	4945	4945	4945	4945	14
420	20250307	131000	144981365	4950	4950	4950	4950	0
421	20250307	130900	144981365	4950	4950	4950	4950	1
422	20250307	130800	144976415	4945	4945	4945	4945	14
423	20250307	130700	144907185	4950	4950	4950	4950	1
424	20250307	130600	144902235	4945	4945	4945	4945	13
425	20250307	130500	144837950	4950	4950	4950	4950	0
426	20250307	130400	144837950	4950	4950	4950	4950	0
427	20250307	130300	144837950	4950	4950	4950	4950	38
428	20250307	130200	144649850	4955	4955	4955	4955	0
429	20250307	130100	144649850	4955	4955	4955	4955	0
430	20250307	130000	144649850	4955	4955	4955	4950	105
431	20250307	125900	144129640	4955	4950	4955	4950	21
432	20250307	125800	144025685	4950	4950	4950	4950	4
433	20250307	125700	144005885	4955	4955	4955	4955	1
434	20250307	125600	144000930	4950	4950	4950	4950	2
435	20250307	125500	143991030	4945	4945	4945	4945	14
436	20250307	125400	143921800	4950	4950	4950	4950	0
437	20250307	125300	143921800	4950	4950	4950	4950	2
438	20250307	125200	143911900	4950	4950	4950	4950	10
439	20250307	125100	143862400	4950	4950	4950	4950	0
440	20250307	125000	143862400	4950	4950	4950	4950	64
441	20250307	124900	143545600	4955	4955	4955	4955	10
442	20250307	124800	143496050	4955	4955	4955	4955	1
443	20250307	124700	143491095	4950	4950	4950	4950	13
444	20250307	124600	143426745	4955	4955	4955	4955	3
445	20250307	124500	143411880	4950	4945	4950	4945	27
446	20250307	124400	143278300	4950	4950	4950	4950	0
447	20250307	124300	143278300	4950	4950	4950	4950	0
448	20250307	124200	143278300	4950	4950	4950	4950	0
449	20250307	124100	143278300	4950	4950	4950	4950	0
450	20250307	124000	143278300	4950	4945	4950	4945	16
451	20250307	123900	143199110	4945	4945	4945	4945	13
452	20250307	123800	143134825	4955	4955	4955	4955	0
453	20250307	123700	143134825	4955	4955	4955	4955	0
454	20250307	123600	143134825	4955	4950	4955	4950	14
455	20250307	123500	143065520	4945	4945	4945	4945	0
456	20250307	123400	143065520	4945	4945	4945	4945	3
457	20250307	123300	143050685	4950	4950	4950	4950	0
458	20250307	123200	143050685	4950	4945	4950	4945	32
459	20250307	123100	142892355	4940	4940	4940	4940	28
460	20250307	123000	142754035	4955	4955	4955	4955	0
461	20250307	122900	142754035	4955	4955	4955	4955	0
462	20250307	122800	142754035	4955	4955	4955	4955	0
463	20250307	122700	142754035	4955	4955	4955	4955	0
464	20250307	122600	142754035	4955	4955	4955	4955	0
465	20250307	122500	142754035	4955	4955	4955	4955	0
466	20250307	122400	142754035	4955	4955	4955	4955	1
467	20250307	122300	142749080	4945	4940	4945	4940	41
468	20250307	122200	142546475	4955	4955	4955	4955	0
469	20250307	122100	142546475	4955	4955	4955	4955	0
470	20250307	122000	142546475	4955	4955	4955	4955	0
471	20250307	121900	142546475	4955	4955	4955	4955	0
472	20250307	121800	142546475	4955	4955	4955	4955	0
473	20250307	121700	142546475	4955	4955	4955	4955	0
474	20250307	121600	142546475	4955	4955	4955	4955	0
475	20250307	121500	142546475	4955	4940	4955	4940	42
476	20250307	121400	142338910	4955	4955	4955	4955	0
477	20250307	121300	142338910	4955	4955	4955	4955	0
478	20250307	121200	142338910	4955	4955	4955	4955	0
479	20250307	121100	142338910	4955	4955	4955	4955	0
480	20250307	121000	142338910	4955	4955	4955	4955	0
481	20250307	120900	142338910	4955	4945	4955	4945	30
482	20250307	120800	142190480	4940	4940	4940	4940	0
483	20250307	120700	142190480	4940	4940	4940	4940	13
484	20250307	120600	142126260	4945	4945	4945	4945	0
485	20250307	120500	142126260	4945	4945	4945	4945	2
486	20250307	120400	142116370	4955	4955	4955	4955	0
487	20250307	120300	142116370	4955	4950	4955	4950	40
488	20250307	120200	141918365	4950	4940	4950	4940	17
489	20250307	120100	141834350	4945	4945	4945	4945	0
490	20250307	120000	141834350	4945	4940	4945	4940	89
491	20250307	115900	141394270	4940	4940	4940	4940	23
492	20250307	115800	141280650	4940	4940	4940	4940	2
493	20250307	115700	141270770	4940	4940	4940	4935	38
494	20250307	115600	141083175	4940	4940	4940	4940	20
495	20250307	115500	140984375	4940	4940	4940	4940	0
496	20250307	115400	140984375	4940	4940	4940	4940	12
497	20250307	115300	140925095	4950	4945	4950	4945	15
498	20250307	115200	140850915	4955	4955	4955	4955	0
499	20250307	115100	140850915	4955	4955	4955	4955	0
500	20250307	115000	140850915	4955	4955	4955	4955	0
501	20250307	114900	140850915	4955	4955	4955	4955	0
502	20250307	114800	140850915	4955	4955	4955	4955	1
503	20250307	114700	140845960	4950	4950	4950	4950	0
504	20250307	114600	140845960	4950	4935	4950	4935	45
505	20250307	114500	140623820	4935	4935	4935	4935	0
506	20250307	114400	140623820	4935	4935	4935	4935	13
507	20250307	114300	140559665	4930	4930	4930	4930	14
508	20250307	114200	140490645	4925	4935	4935	4925	100
509	20250307	114100	139997415	4935	4935	4935	4935	3
510	20250307	114000	139982610	4935	4935	4935	4935	0
511	20250307	113900	139982610	4935	4935	4935	4935	0
512	20250307	113800	139982610	4935	4935	4935	4935	100
513	20250307	113700	139489110	4955	4955	4955	4955	0
514	20250307	113600	139489110	4955	4940	4955	4940	5
515	20250307	113500	139464395	4940	4935	4940	4935	34
516	20250307	113400	139296555	4935	4935	4935	4935	22
517	20250307	113300	139187985	4940	4940	4940	4940	9
518	20250307	113200	139143525	4945	4945	4945	4945	0
519	20250307	113100	139143525	4945	4945	4945	4945	0
520	20250307	113000	139143525	4945	4945	4945	4945	6
521	20250307	112900	139113855	4950	4950	4950	4950	1
522	20250307	112800	139108905	4955	4955	4955	4955	0
523	20250307	112700	139108905	4955	4950	4955	4950	16
524	20250307	112600	139029695	4945	4945	4945	4945	0
525	20250307	112500	139029695	4945	4945	4945	4945	27
526	20250307	112400	138896180	4945	4945	4945	4945	0
527	20250307	112300	138896180	4945	4945	4945	4945	0
528	20250307	112200	138896180	4945	4945	4945	4945	11
529	20250307	112100	138841785	4955	4955	4955	4955	0
530	20250307	112000	138841785	4955	4955	4955	4955	1
531	20250307	111900	138836830	4945	4945	4945	4945	1
532	20250307	111800	138831885	4960	4960	4960	4960	0
533	20250307	111700	138831885	4960	4950	4960	4950	18
534	20250307	111600	138742765	4940	4940	4940	4940	0
535	20250307	111500	138742765	4940	4940	4940	4940	0
536	20250307	111400	138742765	4940	4940	4940	4940	506
537	20250307	111300	136243125	4945	4945	4945	4945	0
538	20250307	111200	136243125	4945	4945	4945	4945	1
539	20250307	111100	136238180	4955	4955	4955	4955	0
540	20250307	111000	136238180	4955	4955	4955	4955	2
541	20250307	110900	136228270	4960	4960	4960	4960	0
542	20250307	110800	136228270	4960	4960	4960	4960	0
543	20250307	110700	136228270	4960	4960	4960	4960	3
544	20250307	110600	136213390	4945	4945	4945	4945	1000
545	20250307	110500	131268390	4965	4940	4965	4940	1336
546	20250307	110400	124657240	4935	4905	4935	4905	1454
547	20250307	110300	117497420	4910	4910	4910	4910	0
548	20250307	110200	117497420	4910	4910	4910	4910	0
549	20250307	110100	117497420	4910	4905	4910	4900	123
550	20250307	110000	116894335	4905	4905	4905	4905	0
551	20250307	105900	116894335	4905	4905	4905	4905	0
552	20250307	105800	116894335	4905	4905	4905	4905	47
553	20250307	105700	116663800	4900	4900	4900	4900	358
554	20250307	105600	114909600	4900	4900	4900	4900	3233
555	20250307	105500	99067900	4905	4905	4905	4905	291
556	20250307	105400	97640545	4905	4905	4905	4905	0
557	20250307	105300	97640545	4905	4905	4905	4905	14
558	20250307	105200	97571875	4905	4905	4905	4905	0
559	20250307	105100	97571875	4905	4905	4905	4905	0
560	20250307	105000	97571875	4905	4905	4905	4905	13
561	20250307	104900	97508110	4910	4910	4910	4910	0
562	20250307	104800	97508110	4910	4910	4910	4910	14
563	20250307	104700	97439370	4915	4910	4915	4910	18
564	20250307	104600	97350965	4905	4905	4905	4905	0
565	20250307	104500	97350965	4905	4905	4905	4905	0
566	20250307	104400	97350965	4905	4910	4910	4905	250
567	20250307	104300	96124295	4915	4915	4915	4915	10
568	20250307	104200	96075145	4910	4910	4910	4910	14
569	20250307	104100	96006405	4910	4910	4910	4910	0
570	20250307	104000	96006405	4910	4910	4910	4910	14
571	20250307	103900	95937665	4905	4905	4905	4905	0
572	20250307	103800	95937665	4905	4905	4905	4905	0
573	20250307	103700	95937665	4905	4905	4905	4905	21
574	20250307	103600	95834660	4905	4905	4905	4905	0
575	20250307	103500	95834660	4905	4905	4905	4905	0
576	20250307	103400	95834660	4905	4905	4905	4905	14
577	20250307	103300	95765990	4910	4910	4910	4910	0
578	20250307	103200	95765990	4910	4910	4910	4910	5
579	20250307	103100	95741440	4915	4915	4915	4915	50
580	20250307	103000	95495690	4910	4910	4910	4910	0
581	20250307	102900	95495690	4910	4910	4910	4910	27
582	20250307	102800	95363120	4910	4910	4910	4910	0
583	20250307	102700	95363120	4910	4910	4910	4910	0
584	20250307	102600	95363120	4910	4910	4910	4910	44
585	20250307	102500	95147080	4915	4915	4915	4915	0
586	20250307	102400	95147080	4915	4915	4915	4915	0
587	20250307	102300	95147080	4915	4915	4915	4915	0
588	20250307	102200	95147080	4915	4915	4915	4915	0
589	20250307	102100	95147080	4915	4920	4920	4915	17
590	20250307	102000	95063510	4915	4910	4915	4910	365
591	20250307	101900	93271310	4910	4910	4910	4910	0
592	20250307	101800	93271310	4910	4915	4915	4910	52
593	20250307	101700	93015785	4915	4910	4915	4910	17
594	20250307	101600	92932240	4920	4920	4920	4920	0
595	20250307	101500	92932240	4920	4915	4920	4915	29
596	20250307	101400	92789700	4915	4915	4915	4915	8
597	20250307	101300	92750380	4920	4925	4925	4920	4
598	20250307	101200	92730690	4930	4920	4930	4920	31
599	20250307	101100	92578070	4935	4935	4935	4935	0
600	20250307	101000	92578070	4935	4935	4935	4935	0
601	20250307	100900	92578070	4935	4935	4935	4935	0
602	20250307	100800	92578070	4935	4935	4935	4935	0
603	20250307	100700	92578070	4935	4920	4935	4920	4
604	20250307	100600	92558345	4935	4915	4935	4915	5
605	20250307	100500	92533700	4910	4905	4910	4905	44
606	20250307	100400	92317815	4900	4900	4900	4900	0
607	20250307	100300	92317815	4900	4910	4920	4900	3029
608	20250307	100200	77473855	4915	4920	4920	4915	19
609	20250307	100100	77380450	4920	4920	4920	4920	100
610	20250307	100000	76888450	4925	4925	4925	4925	12
611	20250307	095900	76829350	4935	4935	4935	4935	0
612	20250307	095800	76829350	4935	4935	4935	4935	0
613	20250307	095700	76829350	4935	4935	4935	4935	0
614	20250307	095600	76829350	4935	4935	4935	4935	0
615	20250307	095500	76829350	4935	4910	4935	4910	74
616	20250307	095400	76465100	4910	4920	4935	4910	160
617	20250307	095300	75678560	4915	4915	4915	4915	0
618	20250307	095200	75678560	4915	4900	4915	4900	226
619	20250307	095100	74570215	4900	4900	4900	4900	0
620	20250307	095000	74570215	4900	4900	4900	4900	0
621	20250307	094900	74570215	4900	4920	4920	4900	18
622	20250307	094800	74481935	4900	4915	4915	4900	242
623	20250307	094700	73295855	4910	4910	4915	4910	4
624	20250307	094600	73276210	4925	4895	4925	4895	202
625	20250307	094500	72285365	4925	4925	4925	4925	1
626	20250307	094400	72280440	4925	4905	4925	4905	100
627	20250307	094300	71789320	4905	4865	4905	4865	1794
628	20250307	094200	63013080	4865	4855	4865	4855	506
629	20250307	094100	60552690	4840	4845	4845	4840	49
630	20250307	094000	60315375	4850	4850	4850	4850	0
631	20250307	093900	60315375	4850	4850	4850	4850	0
632	20250307	093800	60315375	4850	4850	4850	4850	0
633	20250307	093700	60315375	4850	4845	4850	4845	602
634	20250307	093600	57396410	4840	4840	4840	4840	0
635	20250307	093500	57396410	4840	4840	4840	4840	0
636	20250307	093400	57396410	4840	4840	4840	4840	22
637	20250307	093300	57289930	4830	4830	4830	4830	0
638	20250307	093200	57289930	4830	4830	4830	4830	0
639	20250307	093100	57289930	4830	4830	4830	4830	200
640	20250307	093000	56323930	4830	4845	4845	4830	2000
641	20250307	092900	46653770	4860	4860	4860	4860	0
642	20250307	092800	46653770	4860	4860	4860	4860	0
643	20250307	092700	46653770	4860	4860	4860	4860	0
644	20250307	092600	46653770	4860	4815	4860	4815	1275
645	20250307	092500	40494695	4805	4805	4805	4805	0
646	20250307	092400	40494695	4805	4805	4805	4805	0
647	20250307	092300	40494695	4805	4805	4805	4805	34
648	20250307	092200	40331325	4805	4805	4805	4805	100
649	20250307	092100	39850825	4850	4850	4850	4850	0
650	20250307	092000	39850825	4850	4850	4850	4850	0
651	20250307	091900	39850825	4850	4850	4850	4850	0
652	20250307	091800	39850825	4850	4805	4850	4805	336
653	20250307	091700	38235355	4825	4825	4825	4825	0
654	20250307	091600	38235355	4825	4825	4825	4825	106
655	20250307	091500	37723905	4800	4800	4800	4800	0
656	20250307	091400	37723905	4800	4800	4800	4800	0
657	20250307	091300	37723905	4800	4800	4800	4800	250
658	20250307	091200	36523905	4795	4800	4800	4795	1265
659	20250307	091100	30456625	4800	4790	4800	4790	2276
660	20250307	091000	19540455	4770	4770	4770	4770	0
661	20250307	090900	19540455	4770	4770	4770	4770	0
662	20250307	090800	19540455	4770	4770	4770	4770	1
663	20250307	090700	19535685	4770	4770	4770	4770	0
664	20250307	090600	19535685	4770	4770	4770	4770	550
665	20250307	090500	16912185	4780	4770	4780	4770	681
666	20250307	090400	13657765	4780	4805	4805	4780	700
667	20250307	090300	10309265	4805	4770	4810	4770	1865
668	20250307	090200	1389635	4745	4745	4745	4745	0
669	20250307	090100	1389635	4745	4745	4745	4745	0
670	20250307	090000	1389635	4745	4790	4790	4745	292