KissMeData/081580/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195800	35415045	2710	2710	2710	2710	400
3	20250307	195700	35415045	2710	2710	2710	2710	0
4	20250307	195600	35415045	2710	2710	2710	2710	0
5	20250307	195500	35415045	2710	2710	2710	2710	0
6	20250307	195400	35415045	2710	2710	2710	2710	0
7	20250307	195300	35415045	2710	2710	2710	2710	0
8	20250307	195200	35415045	2710	2710	2710	2710	0
9	20250307	195100	35415045	2710	2710	2710	2710	0
10	20250307	195000	35415045	2710	2710	2710	2710	0
11	20250307	194900	35415045	2710	2710	2710	2710	0
12	20250307	194800	35415045	2710	2710	2710	2710	0
13	20250307	194700	35415045	2710	2710	2710	2710	0
14	20250307	194600	35415045	2710	2710	2710	2710	0
15	20250307	194500	35415045	2710	2710	2710	2710	0
16	20250307	194400	35415045	2710	2710	2710	2710	0
17	20250307	194300	35415045	2710	2710	2710	2710	0
18	20250307	194200	35415045	2710	2710	2710	2710	0
19	20250307	194100	35415045	2710	2710	2710	2710	0
20	20250307	194000	35415045	2710	2710	2710	2710	0
21	20250307	193900	35415045	2710	2710	2710	2710	0
22	20250307	193800	35415045	2710	2710	2710	2710	0
23	20250307	193700	35415045	2710	2710	2710	2710	0
24	20250307	193600	35415045	2710	2710	2710	2710	0
25	20250307	193500	35415045	2710	2710	2710	2710	0
26	20250307	193400	35415045	2710	2710	2710	2710	0
27	20250307	193300	35415045	2710	2710	2710	2710	0
28	20250307	193200	35415045	2710	2710	2710	2710	0
29	20250307	193100	35415045	2710	2710	2710	2710	0
30	20250307	193000	35415045	2710	2710	2710	2710	0
31	20250307	192900	35415045	2710	2710	2710	2710	0
32	20250307	192800	35415045	2710	2710	2710	2710	400
33	20250307	192700	35415045	2710	2710	2710	2710	0
34	20250307	192600	35415045	2710	2710	2710	2710	0
35	20250307	192500	35415045	2710	2710	2710	2710	0
36	20250307	192400	35415045	2710	2710	2710	2710	0
37	20250307	192300	35415045	2710	2710	2710	2710	0
38	20250307	192200	35415045	2710	2710	2710	2710	0
39	20250307	192100	35415045	2710	2710	2710	2710	0
40	20250307	192000	35415045	2710	2710	2710	2710	0
41	20250307	191900	35415045	2710	2710	2710	2710	0
42	20250307	191800	35415045	2710	2710	2710	2710	0
43	20250307	191700	35415045	2710	2710	2710	2710	0
44	20250307	191600	35415045	2710	2710	2710	2710	0
45	20250307	191500	35415045	2710	2710	2710	2710	0
46	20250307	191400	35415045	2710	2710	2710	2710	0
47	20250307	191300	35415045	2710	2710	2710	2710	0
48	20250307	191200	35415045	2710	2710	2710	2710	0
49	20250307	191100	35415045	2710	2710	2710	2710	0
50	20250307	191000	35415045	2710	2710	2710	2710	0
51	20250307	190900	35415045	2710	2710	2710	2710	0
52	20250307	190800	35415045	2710	2710	2710	2710	0
53	20250307	190700	35415045	2710	2710	2710	2710	0
54	20250307	190600	35415045	2710	2710	2710	2710	0
55	20250307	190500	35415045	2710	2710	2710	2710	0
56	20250307	190400	35415045	2710	2710	2710	2710	0
57	20250307	190300	35415045	2710	2710	2710	2710	0
58	20250307	190200	35415045	2710	2710	2710	2710	0
59	20250307	190100	35415045	2710	2710	2710	2710	0
60	20250307	190000	35415045	2710	2710	2710	2710	0
61	20250307	185900	35415045	2710	2710	2710	2710	0
62	20250307	185800	35415045	2710	2710	2710	2710	400
63	20250307	185700	35415045	2710	2710	2710	2710	0
64	20250307	185600	35415045	2710	2710	2710	2710	0
65	20250307	185500	35415045	2710	2710	2710	2710	0
66	20250307	185400	35415045	2710	2710	2710	2710	0
67	20250307	185300	35415045	2710	2710	2710	2710	0
68	20250307	185200	35415045	2710	2710	2710	2710	0
69	20250307	185100	35415045	2710	2710	2710	2710	0
70	20250307	185000	35415045	2710	2710	2710	2710	0
71	20250307	184900	35415045	2710	2710	2710	2710	0
72	20250307	184800	35415045	2710	2710	2710	2710	0
73	20250307	184700	35415045	2710	2710	2710	2710	0
74	20250307	184600	35415045	2710	2710	2710	2710	0
75	20250307	184500	35415045	2710	2710	2710	2710	0
76	20250307	184400	35415045	2710	2710	2710	2710	0
77	20250307	184300	35415045	2710	2710	2710	2710	0
78	20250307	184200	35415045	2710	2710	2710	2710	0
79	20250307	184100	35415045	2710	2710	2710	2710	0
80	20250307	184000	35415045	2710	2710	2710	2710	0
81	20250307	183900	35415045	2710	2710	2710	2710	0
82	20250307	183800	35415045	2710	2710	2710	2710	0
83	20250307	183700	35415045	2710	2710	2710	2710	0
84	20250307	183600	35415045	2710	2710	2710	2710	0
85	20250307	183500	35415045	2710	2710	2710	2710	0
86	20250307	183400	35415045	2710	2710	2710	2710	0
87	20250307	183300	35415045	2710	2710	2710	2710	0
88	20250307	183200	35415045	2710	2710	2710	2710	0
89	20250307	183100	35415045	2710	2710	2710	2710	0
90	20250307	183000	35415045	2710	2710	2710	2710	0
91	20250307	182900	35415045	2710	2710	2710	2710	0
92	20250307	182800	35415045	2710	2710	2710	2710	400
93	20250307	182700	35415045	2710	2710	2710	2710	0
94	20250307	182600	35415045	2710	2710	2710	2710	0
95	20250307	182500	35415045	2710	2710	2710	2710	0
96	20250307	182400	35415045	2710	2710	2710	2710	0
97	20250307	182300	35415045	2710	2710	2710	2710	0
98	20250307	182200	35415045	2710	2710	2710	2710	0
99	20250307	182100	35415045	2710	2710	2710	2710	0
100	20250307	182000	35415045	2710	2710	2710	2710	0
101	20250307	181900	35415045	2710	2710	2710	2710	0
102	20250307	181800	35415045	2710	2710	2710	2710	0
103	20250307	181700	35415045	2710	2710	2710	2710	0
104	20250307	181600	35415045	2710	2710	2710	2710	0
105	20250307	181500	35415045	2710	2710	2710	2710	0
106	20250307	181400	35415045	2710	2710	2710	2710	0
107	20250307	181300	35415045	2710	2710	2710	2710	0
108	20250307	181200	35415045	2710	2710	2710	2710	0
109	20250307	181100	35415045	2710	2710	2710	2710	0
110	20250307	181000	35415045	2710	2710	2710	2710	0
111	20250307	180900	35415045	2710	2710	2710	2710	0
112	20250307	180800	35415045	2710	2710	2710	2710	0
113	20250307	180700	35415045	2710	2710	2710	2710	0
114	20250307	180600	35415045	2710	2710	2710	2710	0
115	20250307	180500	35415045	2710	2710	2710	2710	0
116	20250307	180400	35415045	2710	2710	2710	2710	0
117	20250307	180300	35415045	2710	2710	2710	2710	0
118	20250307	180200	35415045	2710	2710	2710	2710	0
119	20250307	180100	35415045	2710	2710	2710	2710	0
120	20250307	180000	35415045	2710	2710	2710	2710	0
121	20250307	175900	35415045	2710	2710	2710	2710	0
122	20250307	175800	35415045	2710	2710	2710	2710	400
123	20250307	175700	35415045	2710	2710	2710	2710	0
124	20250307	175600	35415045	2710	2710	2710	2710	0
125	20250307	175500	35415045	2710	2710	2710	2710	0
126	20250307	175400	35415045	2710	2710	2710	2710	0
127	20250307	175300	35415045	2710	2710	2710	2710	0
128	20250307	175200	35415045	2710	2710	2710	2710	0
129	20250307	175100	35415045	2710	2710	2710	2710	0
130	20250307	175000	35415045	2710	2710	2710	2710	0
131	20250307	174900	35415045	2710	2710	2710	2710	0
132	20250307	174800	35415045	2710	2710	2710	2710	0
133	20250307	174700	35415045	2710	2710	2710	2710	0
134	20250307	174600	35415045	2710	2710	2710	2710	0
135	20250307	174500	35415045	2710	2710	2710	2710	0
136	20250307	174400	35415045	2710	2710	2710	2710	0
137	20250307	174300	35415045	2710	2710	2710	2710	0
138	20250307	174200	35415045	2710	2710	2710	2710	0
139	20250307	174100	35415045	2710	2710	2710	2710	0
140	20250307	174000	35415045	2710	2710	2710	2710	0
141	20250307	173900	35415045	2710	2710	2710	2710	0
142	20250307	173800	35415045	2710	2710	2710	2710	0
143	20250307	173700	35415045	2710	2710	2710	2710	0
144	20250307	173600	35415045	2710	2710	2710	2710	0
145	20250307	173500	35415045	2710	2710	2710	2710	0
146	20250307	173400	35415045	2710	2710	2710	2710	0
147	20250307	173300	35415045	2710	2710	2710	2710	0
148	20250307	173200	35415045	2710	2710	2710	2710	0
149	20250307	173100	35415045	2710	2710	2710	2710	0
150	20250307	173000	35415045	2710	2710	2710	2710	0
151	20250307	172900	35415045	2710	2710	2710	2710	0
152	20250307	172800	35415045	2710	2710	2710	2710	400
153	20250307	172700	35415045	2710	2710	2710	2710	0
154	20250307	172600	35415045	2710	2710	2710	2710	0
155	20250307	172500	35415045	2710	2710	2710	2710	0
156	20250307	172400	35415045	2710	2710	2710	2710	0
157	20250307	172300	35415045	2710	2710	2710	2710	0
158	20250307	172200	35415045	2710	2710	2710	2710	0
159	20250307	172100	35415045	2710	2710	2710	2710	0
160	20250307	172000	35415045	2710	2710	2710	2710	0
161	20250307	171900	35415045	2710	2710	2710	2710	0
162	20250307	171800	35415045	2710	2710	2710	2710	0
163	20250307	171700	35415045	2710	2710	2710	2710	0
164	20250307	171600	35415045	2710	2710	2710	2710	0
165	20250307	171500	35415045	2710	2710	2710	2710	0
166	20250307	171400	35415045	2710	2710	2710	2710	0
167	20250307	171300	35415045	2710	2710	2710	2710	0
168	20250307	171200	35415045	2710	2710	2710	2710	0
169	20250307	171100	35415045	2710	2710	2710	2710	0
170	20250307	171000	35415045	2710	2710	2710	2710	0
171	20250307	170900	35415045	2710	2710	2710	2710	0
172	20250307	170800	35415045	2710	2710	2710	2710	0
173	20250307	170700	35415045	2710	2710	2710	2710	0
174	20250307	170600	35415045	2710	2710	2710	2710	0
175	20250307	170500	35415045	2710	2710	2710	2710	0
176	20250307	170400	35415045	2710	2710	2710	2710	0
177	20250307	170300	35415045	2710	2710	2710	2710	0
178	20250307	170200	35415045	2710	2710	2710	2710	0
179	20250307	170100	35415045	2710	2710	2710	2710	0
180	20250307	170000	35415045	2710	2710	2710	2710	0
181	20250307	165900	35415045	2710	2710	2710	2710	0
182	20250307	165800	35415045	2710	2710	2710	2710	400
183	20250307	165700	35415045	2710	2710	2710	2710	0
184	20250307	165600	35415045	2710	2710	2710	2710	0
185	20250307	165500	35415045	2710	2710	2710	2710	0
186	20250307	165400	35415045	2710	2710	2710	2710	0
187	20250307	165300	35415045	2710	2710	2710	2710	0
188	20250307	165200	35415045	2710	2710	2710	2710	0
189	20250307	165100	35415045	2710	2710	2710	2710	0
190	20250307	165000	35415045	2710	2710	2710	2710	0
191	20250307	164900	35415045	2710	2710	2710	2710	0
192	20250307	164800	35415045	2710	2710	2710	2710	0
193	20250307	164700	35415045	2710	2710	2710	2710	0
194	20250307	164600	35415045	2710	2710	2710	2710	0
195	20250307	164500	35415045	2710	2710	2710	2710	0
196	20250307	164400	35415045	2710	2710	2710	2710	0
197	20250307	164300	35415045	2710	2710	2710	2710	0
198	20250307	164200	35415045	2710	2710	2710	2710	0
199	20250307	164100	35415045	2710	2710	2710	2710	0
200	20250307	164000	35415045	2710	2710	2710	2710	0
201	20250307	163900	35415045	2710	2710	2710	2710	0
202	20250307	163800	35415045	2710	2710	2710	2710	0
203	20250307	163700	35415045	2710	2710	2710	2710	0
204	20250307	163600	35415045	2710	2710	2710	2710	0
205	20250307	163500	35415045	2710	2710	2710	2710	0
206	20250307	163400	35415045	2710	2710	2710	2710	0
207	20250307	163300	35415045	2710	2710	2710	2710	0
208	20250307	163200	35415045	2710	2710	2710	2710	0
209	20250307	163100	35415045	2710	2710	2710	2710	0
210	20250307	163000	35415045	2710	2710	2710	2710	0
211	20250307	162900	35415045	2710	2710	2710	2710	0
212	20250307	162800	35415045	2710	2710	2710	2710	400
213	20250307	162700	35415045	2710	2710	2710	2710	0
214	20250307	162600	35415045	2710	2710	2710	2710	0
215	20250307	162500	35415045	2710	2710	2710	2710	0
216	20250307	162400	35415045	2710	2710	2710	2710	0
217	20250307	162300	35415045	2710	2710	2710	2710	0
218	20250307	162200	35415045	2710	2710	2710	2710	0
219	20250307	162100	35415045	2710	2710	2710	2710	0
220	20250307	162000	35415045	2710	2710	2710	2710	0
221	20250307	161900	35415045	2710	2710	2710	2710	0
222	20250307	161800	35415045	2710	2710	2710	2710	0
223	20250307	161700	35415045	2710	2710	2710	2710	0
224	20250307	161600	35415045	2710	2710	2710	2710	0
225	20250307	161500	35415045	2710	2710	2710	2710	0
226	20250307	161400	35415045	2710	2710	2710	2710	0
227	20250307	161300	35415045	2710	2710	2710	2710	0
228	20250307	161200	35415045	2710	2710	2710	2710	0
229	20250307	161100	35415045	2710	2710	2710	2710	0
230	20250307	161000	35415045	2710	2710	2710	2710	0
231	20250307	160900	35415045	2710	2710	2710	2710	0
232	20250307	160800	35415045	2710	2710	2710	2710	0
233	20250307	160700	35415045	2710	2710	2710	2710	0
234	20250307	160600	35415045	2710	2710	2710	2710	0
235	20250307	160500	35415045	2710	2710	2710	2710	0
236	20250307	160400	35415045	2710	2710	2710	2710	0
237	20250307	160300	35415045	2710	2710	2710	2710	0
238	20250307	160200	35415045	2710	2710	2710	2710	0
239	20250307	160100	35415045	2710	2710	2710	2710	0
240	20250307	160000	35415045	2710	2710	2710	2710	0
241	20250307	155900	35415045	2710	2710	2710	2710	0
242	20250307	155800	35415045	2710	2710	2710	2710	400
243	20250307	155700	35415045	2710	2710	2710	2710	0
244	20250307	155600	35415045	2710	2710	2710	2710	0
245	20250307	155500	35415045	2710	2710	2710	2710	0
246	20250307	155400	35415045	2710	2710	2710	2710	0
247	20250307	155300	35415045	2710	2710	2710	2710	0
248	20250307	155200	35415045	2710	2710	2710	2710	0
249	20250307	155100	35415045	2710	2710	2710	2710	0
250	20250307	155000	35415045	2710	2710	2710	2710	0
251	20250307	154900	35415045	2710	2710	2710	2710	0
252	20250307	154800	35415045	2710	2710	2710	2710	0
253	20250307	154700	35415045	2710	2710	2710	2710	0
254	20250307	154600	35415045	2710	2710	2710	2710	0
255	20250307	154500	35415045	2710	2710	2710	2710	0
256	20250307	154400	35415045	2710	2710	2710	2710	0
257	20250307	154300	35415045	2710	2710	2710	2710	0
258	20250307	154200	35415045	2710	2710	2710	2710	0
259	20250307	154100	35415045	2710	2710	2710	2710	0
260	20250307	154000	35415045	2710	2710	2710	2710	0
261	20250307	153900	35415045	2710	2710	2710	2710	0
262	20250307	153800	35415045	2710	2710	2710	2710	0
263	20250307	153700	35415045	2710	2710	2710	2710	0
264	20250307	153600	35415045	2710	2710	2710	2710	0
265	20250307	153500	35415045	2710	2710	2710	2710	0
266	20250307	153400	35415045	2710	2710	2710	2710	0
267	20250307	153300	35415045	2710	2710	2710	2710	0
268	20250307	153200	35415045	2710	2710	2710	2710	0
269	20250307	153100	35415045	2710	2710	2710	2710	0
270	20250307	153000	35415045	2710	2710	2710	2710	400
271	20250307	152900	34331045	2705	2705	2705	2705	0
272	20250307	152800	34331045	2705	2705	2705	2705	0
273	20250307	152700	34331045	2705	2705	2705	2705	0
274	20250307	152600	34331045	2705	2705	2705	2705	0
275	20250307	152500	34331045	2705	2705	2705	2705	0
276	20250307	152400	34331045	2705	2705	2705	2705	0
277	20250307	152300	34331045	2705	2705	2705	2705	0
278	20250307	152200	34331045	2705	2705	2705	2705	0
279	20250307	152100	34331045	2705	2705	2705	2705	0
280	20250307	152000	34331045	2705	2705	2705	2705	0
281	20250307	151900	34331045	2705	2705	2705	2705	0
282	20250307	151800	34331045	2705	2700	2705	2700	400
283	20250307	151700	33250085	2700	2700	2700	2700	0
284	20250307	151600	33250085	2700	2700	2700	2700	0
285	20250307	151500	33250085	2700	2690	2700	2690	500
286	20250307	151400	31903835	2675	2675	2675	2675	0
287	20250307	151300	31903835	2675	2675	2675	2675	18
288	20250307	151200	31855685	2690	2690	2690	2690	0
289	20250307	151100	31855685	2690	2690	2690	2690	1
290	20250307	151000	31852995	2690	2690	2690	2690	200
291	20250307	150900	31314995	2690	2690	2690	2690	0
292	20250307	150800	31314995	2690	2690	2690	2690	0
293	20250307	150700	31314995	2690	2690	2690	2690	0
294	20250307	150600	31314995	2690	2690	2690	2690	0
295	20250307	150500	31314995	2690	2690	2690	2690	0
296	20250307	150400	31314995	2690	2690	2690	2690	0
297	20250307	150300	31314995	2690	2690	2690	2690	0
298	20250307	150200	31314995	2690	2690	2690	2690	0
299	20250307	150100	31314995	2690	2690	2690	2690	0
300	20250307	150000	31314995	2690	2690	2690	2690	0
301	20250307	145900	31314995	2690	2690	2690	2690	0
302	20250307	145800	31314995	2690	2690	2690	2690	0
303	20250307	145700	31314995	2690	2690	2690	2690	1
304	20250307	145600	31312305	2670	2670	2670	2670	0
305	20250307	145500	31312305	2670	2675	2675	2670	10
306	20250307	145400	31285585	2695	2695	2695	2695	0
307	20250307	145300	31285585	2695	2695	2695	2695	0
308	20250307	145200	31285585	2695	2695	2695	2695	0
309	20250307	145100	31285585	2695	2695	2695	2695	0
310	20250307	145000	31285585	2695	2695	2695	2695	0
311	20250307	144900	31285585	2695	2695	2695	2695	0
312	20250307	144800	31285585	2695	2695	2695	2695	0
313	20250307	144700	31285585	2695	2695	2695	2695	0
314	20250307	144600	31285585	2695	2695	2695	2695	0
315	20250307	144500	31285585	2695	2695	2695	2695	0
316	20250307	144400	31285585	2695	2695	2695	2695	2
317	20250307	144300	31280195	2695	2695	2695	2695	0
318	20250307	144200	31280195	2695	2695	2695	2695	0
319	20250307	144100	31280195	2695	2695	2695	2695	0
320	20250307	144000	31280195	2695	2695	2695	2695	10
321	20250307	143900	31253245	2675	2675	2675	2675	1
322	20250307	143800	31250570	2695	2695	2695	2695	0
323	20250307	143700	31250570	2695	2695	2695	2695	0
324	20250307	143600	31250570	2695	2695	2695	2695	0
325	20250307	143500	31250570	2695	2695	2695	2695	0
326	20250307	143400	31250570	2695	2685	2695	2685	50
327	20250307	143300	31116090	2675	2675	2675	2675	0
328	20250307	143200	31116090	2675	2675	2675	2675	0
329	20250307	143100	31116090	2675	2675	2675	2675	4
330	20250307	143000	31105390	2670	2670	2670	2670	0
331	20250307	142900	31105390	2670	2670	2670	2670	0
332	20250307	142800	31105390	2670	2670	2670	2670	0
333	20250307	142700	31105390	2670	2675	2675	2670	150
334	20250307	142600	30704590	2710	2710	2710	2710	0
335	20250307	142500	30704590	2710	2680	2710	2680	660
336	20250307	142400	28932450	2680	2685	2685	2680	2
337	20250307	142300	28927085	2670	2690	2690	2670	3840
338	20250307	142200	18660105	2715	2700	2715	2700	1000
339	20250307	142100	15953805	2685	2695	2695	2685	400
340	20250307	142000	14878265	2700	2700	2700	2700	0
341	20250307	141900	14878265	2700	2700	2700	2700	0
342	20250307	141800	14878265	2700	2695	2700	2695	328
343	20250307	141700	13994300	2695	2695	2695	2695	1
344	20250307	141600	13991605	2700	2700	2700	2700	0
345	20250307	141500	13991605	2700	2700	2700	2700	0
346	20250307	141400	13991605	2700	2700	2700	2700	0
347	20250307	141300	13991605	2700	2700	2700	2700	0
348	20250307	141200	13991605	2700	2700	2700	2700	0
349	20250307	141100	13991605	2700	2700	2700	2700	0
350	20250307	141000	13991605	2700	2700	2700	2700	1
351	20250307	140900	13988905	2700	2700	2700	2700	0
352	20250307	140800	13988905	2700	2700	2700	2700	0
353	20250307	140700	13988905	2700	2700	2700	2700	0
354	20250307	140600	13988905	2700	2700	2700	2700	0
355	20250307	140500	13988905	2700	2700	2700	2700	0
356	20250307	140400	13988905	2700	2700	2700	2700	0
357	20250307	140300	13988905	2700	2700	2700	2700	1
358	20250307	140200	13986205	2695	2695	2695	2695	0
359	20250307	140100	13986205	2695	2695	2695	2695	0
360	20250307	140000	13986205	2695	2695	2695	2695	0
361	20250307	135900	13986205	2695	2695	2695	2695	0
362	20250307	135800	13986205	2695	2695	2695	2695	0
363	20250307	135700	13986205	2695	2695	2695	2695	0
364	20250307	135600	13986205	2695	2695	2695	2695	0
365	20250307	135500	13986205	2695	2695	2695	2695	0
366	20250307	135400	13986205	2695	2695	2695	2695	0
367	20250307	135300	13986205	2695	2695	2695	2695	0
368	20250307	135200	13986205	2695	2695	2695	2695	0
369	20250307	135100	13986205	2695	2695	2695	2695	0
370	20250307	135000	13986205	2695	2695	2695	2695	58
371	20250307	134900	13829895	2695	2695	2695	2695	0
372	20250307	134800	13829895	2695	2695	2695	2695	0
373	20250307	134700	13829895	2695	2695	2695	2695	0
374	20250307	134600	13829895	2695	2695	2695	2695	0
375	20250307	134500	13829895	2695	2695	2695	2695	0
376	20250307	134400	13829895	2695	2695	2695	2695	0
377	20250307	134300	13829895	2695	2695	2695	2695	0
378	20250307	134200	13829895	2695	2695	2695	2695	0
379	20250307	134100	13829895	2695	2695	2695	2695	0
380	20250307	134000	13829895	2695	2695	2695	2695	0
381	20250307	133900	13829895	2695	2695	2695	2695	2
382	20250307	133800	13824505	2700	2700	2700	2700	0
383	20250307	133700	13824505	2700	2700	2700	2700	0
384	20250307	133600	13824505	2700	2700	2700	2700	0
385	20250307	133500	13824505	2700	2700	2700	2700	0
386	20250307	133400	13824505	2700	2700	2700	2700	0
387	20250307	133300	13824505	2700	2700	2700	2700	0
388	20250307	133200	13824505	2700	2700	2700	2700	0
389	20250307	133100	13824505	2700	2700	2700	2700	0
390	20250307	133000	13824505	2700	2700	2700	2700	100
391	20250307	132900	13554505	2700	2700	2700	2700	1
392	20250307	132800	13551805	2695	2695	2695	2695	0
393	20250307	132700	13551805	2695	2695	2695	2695	0
394	20250307	132600	13551805	2695	2695	2695	2695	0
395	20250307	132500	13551805	2695	2695	2695	2695	0
396	20250307	132400	13551805	2695	2695	2695	2695	0
397	20250307	132300	13551805	2695	2695	2695	2695	0
398	20250307	132200	13551805	2695	2695	2695	2695	12
399	20250307	132100	13519465	2695	2695	2695	2695	0
400	20250307	132000	13519465	2695	2695	2695	2695	0
401	20250307	131900	13519465	2695	2685	2695	2685	78
402	20250307	131800	13309945	2695	2695	2695	2695	0
403	20250307	131700	13309945	2695	2695	2695	2695	0
404	20250307	131600	13309945	2695	2695	2695	2695	0
405	20250307	131500	13309945	2695	2695	2695	2695	0
406	20250307	131400	13309945	2695	2695	2695	2695	0
407	20250307	131300	13309945	2695	2695	2695	2695	0
408	20250307	131200	13309945	2695	2695	2695	2695	0
409	20250307	131100	13309945	2695	2695	2695	2695	0
410	20250307	131000	13309945	2695	2695	2695	2695	0
411	20250307	130900	13309945	2695	2695	2695	2695	0
412	20250307	130800	13309945	2695	2695	2695	2695	0
413	20250307	130700	13309945	2695	2695	2695	2695	0
414	20250307	130600	13309945	2695	2695	2695	2695	0
415	20250307	130500	13309945	2695	2695	2695	2695	0
416	20250307	130400	13309945	2695	2695	2695	2695	0
417	20250307	130300	13309945	2695	2695	2695	2695	0
418	20250307	130200	13309945	2695	2695	2695	2695	0
419	20250307	130100	13309945	2695	2695	2695	2695	0
420	20250307	130000	13309945	2695	2695	2695	2695	0
421	20250307	125900	13309945	2695	2695	2695	2695	0
422	20250307	125800	13309945	2695	2695	2695	2695	0
423	20250307	125700	13309945	2695	2695	2695	2695	0
424	20250307	125600	13309945	2695	2695	2695	2695	3
425	20250307	125500	13301860	2700	2700	2700	2700	0
426	20250307	125400	13301860	2700	2700	2700	2700	0
427	20250307	125300	13301860	2700	2700	2700	2700	0
428	20250307	125200	13301860	2700	2700	2700	2700	0
429	20250307	125100	13301860	2700	2700	2700	2700	0
430	20250307	125000	13301860	2700	2700	2700	2700	0
431	20250307	124900	13301860	2700	2700	2700	2700	0
432	20250307	124800	13301860	2700	2700	2700	2700	0
433	20250307	124700	13301860	2700	2700	2700	2700	0
434	20250307	124600	13301860	2700	2700	2700	2700	3
435	20250307	124500	13293760	2700	2700	2700	2700	0
436	20250307	124400	13293760	2700	2700	2700	2700	0
437	20250307	124300	13293760	2700	2700	2700	2700	0
438	20250307	124200	13293760	2700	2700	2700	2700	0
439	20250307	124100	13293760	2700	2700	2700	2700	0
440	20250307	124000	13293760	2700	2700	2700	2700	0
441	20250307	123900	13293760	2700	2700	2700	2700	0
442	20250307	123800	13293760	2700	2700	2700	2700	0
443	20250307	123700	13293760	2700	2700	2700	2700	50
444	20250307	123600	13158760	2700	2700	2700	2700	0
445	20250307	123500	13158760	2700	2700	2700	2700	0
446	20250307	123400	13158760	2700	2700	2700	2700	0
447	20250307	123300	13158760	2700	2700	2700	2700	0
448	20250307	123200	13158760	2700	2700	2700	2700	0
449	20250307	123100	13158760	2700	2700	2700	2700	0
450	20250307	123000	13158760	2700	2700	2700	2700	0
451	20250307	122900	13158760	2700	2700	2700	2700	0
452	20250307	122800	13158760	2700	2700	2700	2700	0
453	20250307	122700	13158760	2700	2700	2700	2700	0
454	20250307	122600	13158760	2700	2700	2700	2700	0
455	20250307	122500	13158760	2700	2700	2700	2700	10
456	20250307	122400	13131760	2700	2700	2700	2700	0
457	20250307	122300	13131760	2700	2700	2700	2700	0
458	20250307	122200	13131760	2700	2700	2700	2700	0
459	20250307	122100	13131760	2700	2700	2700	2700	0
460	20250307	122000	13131760	2700	2700	2700	2700	0
461	20250307	121900	13131760	2700	2700	2700	2700	0
462	20250307	121800	13131760	2700	2700	2700	2700	0
463	20250307	121700	13131760	2700	2700	2700	2700	0
464	20250307	121600	13131760	2700	2700	2700	2700	0
465	20250307	121500	13131760	2700	2700	2700	2700	0
466	20250307	121400	13131760	2700	2700	2700	2700	0
467	20250307	121300	13131760	2700	2700	2700	2700	0
468	20250307	121200	13131760	2700	2700	2700	2700	0
469	20250307	121100	13131760	2700	2700	2700	2700	0
470	20250307	121000	13131760	2700	2700	2700	2700	0
471	20250307	120900	13131760	2700	2700	2700	2700	0
472	20250307	120800	13131760	2700	2700	2700	2700	0
473	20250307	120700	13131760	2700	2700	2700	2700	0
474	20250307	120600	13131760	2700	2700	2700	2700	0
475	20250307	120500	13131760	2700	2700	2700	2700	0
476	20250307	120400	13131760	2700	2700	2700	2700	0
477	20250307	120300	13131760	2700	2700	2700	2700	0
478	20250307	120200	13131760	2700	2700	2700	2700	0
479	20250307	120100	13131760	2700	2700	2700	2700	0
480	20250307	120000	13131760	2700	2700	2700	2700	0
481	20250307	115900	13131760	2700	2700	2700	2700	0
482	20250307	115800	13131760	2700	2700	2700	2700	0
483	20250307	115700	13131760	2700	2700	2700	2700	0
484	20250307	115600	13131760	2700	2700	2700	2700	0
485	20250307	115500	13131760	2700	2700	2700	2700	0
486	20250307	115400	13131760	2700	2700	2700	2700	0
487	20250307	115300	13131760	2700	2700	2700	2700	0
488	20250307	115200	13131760	2700	2700	2700	2700	1
489	20250307	115100	13129060	2695	2695	2695	2695	0
490	20250307	115000	13129060	2695	2695	2695	2695	27
491	20250307	114900	13056295	2690	2690	2690	2690	8
492	20250307	114800	13034775	2690	2690	2690	2690	0
493	20250307	114700	13034775	2690	2690	2690	2690	0
494	20250307	114600	13034775	2690	2690	2690	2690	0
495	20250307	114500	13034775	2690	2690	2690	2690	0
496	20250307	114400	13034775	2690	2690	2690	2690	0
497	20250307	114300	13034775	2690	2690	2690	2690	0
498	20250307	114200	13034775	2690	2690	2690	2690	0
499	20250307	114100	13034775	2690	2690	2690	2690	0
500	20250307	114000	13034775	2690	2690	2690	2690	0
501	20250307	113900	13034775	2690	2690	2690	2690	0
502	20250307	113800	13034775	2690	2690	2690	2690	0
503	20250307	113700	13034775	2690	2690	2690	2690	0
504	20250307	113600	13034775	2690	2690	2690	2690	0
505	20250307	113500	13034775	2690	2690	2690	2690	0
506	20250307	113400	13034775	2690	2690	2690	2690	0
507	20250307	113300	13034775	2690	2690	2690	2690	0
508	20250307	113200	13034775	2690	2690	2690	2690	0
509	20250307	113100	13034775	2690	2690	2690	2690	0
510	20250307	113000	13034775	2690	2690	2690	2690	0
511	20250307	112900	13034775	2690	2690	2690	2690	5
512	20250307	112800	13021325	2690	2690	2690	2690	0
513	20250307	112700	13021325	2690	2690	2690	2690	0
514	20250307	112600	13021325	2690	2690	2690	2690	0
515	20250307	112500	13021325	2690	2690	2690	2690	1
516	20250307	112400	13018635	2675	2675	2675	2675	0
517	20250307	112300	13018635	2675	2675	2675	2675	0
518	20250307	112200	13018635	2675	2675	2675	2675	4
519	20250307	112100	13007935	2695	2695	2695	2695	0
520	20250307	112000	13007935	2695	2695	2695	2695	0
521	20250307	111900	13007935	2695	2695	2695	2695	0
522	20250307	111800	13007935	2695	2695	2695	2695	0
523	20250307	111700	13007935	2695	2695	2695	2695	0
524	20250307	111600	13007935	2695	2695	2695	2695	0
525	20250307	111500	13007935	2695	2695	2695	2695	0
526	20250307	111400	13007935	2695	2695	2695	2695	0
527	20250307	111300	13007935	2695	2695	2695	2695	0
528	20250307	111200	13007935	2695	2695	2695	2695	0
529	20250307	111100	13007935	2695	2695	2695	2695	0
530	20250307	111000	13007935	2695	2695	2695	2695	0
531	20250307	110900	13007935	2695	2695	2695	2695	1
532	20250307	110800	13005240	2670	2670	2670	2670	0
533	20250307	110700	13005240	2670	2675	2675	2670	312
534	20250307	110600	12171755	2700	2700	2700	2700	0
535	20250307	110500	12171755	2700	2685	2700	2675	736
536	20250307	110400	10201505	2700	2695	2700	2695	20
537	20250307	110300	10147580	2690	2690	2690	2690	0
538	20250307	110200	10147580	2690	2700	2700	2690	9
539	20250307	110100	10123325	2700	2700	2700	2700	0
540	20250307	110000	10123325	2700	2700	2700	2700	0
541	20250307	105900	10123325	2700	2700	2700	2700	0
542	20250307	105800	10123325	2700	2700	2700	2700	0
543	20250307	105700	10123325	2700	2685	2700	2685	21
544	20250307	105600	10066925	2700	2700	2700	2700	0
545	20250307	105500	10066925	2700	2700	2700	2700	1
546	20250307	105400	10064225	2690	2690	2690	2690	0
547	20250307	105300	10064225	2690	2690	2690	2690	0
548	20250307	105200	10064225	2690	2685	2690	2685	250
549	20250307	105100	9392810	2685	2685	2685	2685	0
550	20250307	105000	9392810	2685	2685	2685	2685	0
551	20250307	104900	9392810	2685	2685	2685	2685	0
552	20250307	104800	9392810	2685	2685	2685	2685	0
553	20250307	104700	9392810	2685	2685	2685	2685	0
554	20250307	104600	9392810	2685	2685	2685	2685	0
555	20250307	104500	9392810	2685	2685	2685	2685	0
556	20250307	104400	9392810	2685	2685	2685	2685	0
557	20250307	104300	9392810	2685	2685	2685	2685	0
558	20250307	104200	9392810	2685	2685	2685	2685	0
559	20250307	104100	9392810	2685	2685	2685	2685	0
560	20250307	104000	9392810	2685	2685	2685	2685	0
561	20250307	103900	9392810	2685	2685	2685	2685	0
562	20250307	103800	9392810	2685	2685	2685	2685	0
563	20250307	103700	9392810	2685	2685	2685	2685	0
564	20250307	103600	9392810	2685	2685	2685	2685	0
565	20250307	103500	9392810	2685	2685	2685	2685	0
566	20250307	103400	9392810	2685	2685	2685	2685	1
567	20250307	103300	9390125	2665	2665	2665	2665	0
568	20250307	103200	9390125	2665	2665	2665	2665	80
569	20250307	103100	9176925	2685	2685	2685	2685	0
570	20250307	103000	9176925	2685	2685	2685	2685	1
571	20250307	102900	9174240	2670	2670	2670	2670	0
572	20250307	102800	9174240	2670	2670	2670	2670	0
573	20250307	102700	9174240	2670	2670	2670	2670	9
574	20250307	102600	9150210	2665	2670	2670	2665	164
575	20250307	102500	8712405	2690	2690	2690	2690	0
576	20250307	102400	8712405	2690	2690	2690	2690	0
577	20250307	102300	8712405	2690	2690	2690	2690	0
578	20250307	102200	8712405	2690	2690	2690	2690	0
579	20250307	102100	8712405	2690	2690	2690	2690	0
580	20250307	102000	8712405	2690	2690	2690	2690	0
581	20250307	101900	8712405	2690	2690	2690	2690	0
582	20250307	101800	8712405	2690	2690	2690	2690	0
583	20250307	101700	8712405	2690	2690	2690	2690	0
584	20250307	101600	8712405	2690	2690	2690	2690	0
585	20250307	101500	8712405	2690	2690	2690	2690	0
586	20250307	101400	8712405	2690	2690	2690	2690	0
587	20250307	101300	8712405	2690	2690	2690	2690	0
588	20250307	101200	8712405	2690	2690	2690	2690	0
589	20250307	101100	8712405	2690	2690	2690	2690	0
590	20250307	101000	8712405	2690	2690	2690	2690	0
591	20250307	100900	8712405	2690	2690	2690	2690	0
592	20250307	100800	8712405	2690	2690	2690	2690	0
593	20250307	100700	8712405	2690	2690	2690	2690	0
594	20250307	100600	8712405	2690	2690	2690	2690	0
595	20250307	100500	8712405	2690	2690	2690	2690	0
596	20250307	100400	8712405	2690	2690	2690	2690	0
597	20250307	100300	8712405	2690	2690	2690	2690	0
598	20250307	100200	8712405	2690	2690	2690	2690	0
599	20250307	100100	8712405	2690	2690	2690	2690	0
600	20250307	100000	8712405	2690	2690	2690	2690	0
601	20250307	095900	8712405	2690	2690	2690	2690	0
602	20250307	095800	8712405	2690	2690	2690	2690	0
603	20250307	095700	8712405	2690	2690	2690	2690	0
604	20250307	095600	8712405	2690	2690	2690	2690	0
605	20250307	095500	8712405	2690	2690	2690	2690	0
606	20250307	095400	8712405	2690	2690	2690	2690	0
607	20250307	095300	8712405	2690	2690	2690	2690	0
608	20250307	095200	8712405	2690	2690	2690	2690	0
609	20250307	095100	8712405	2690	2690	2690	2690	0
610	20250307	095000	8712405	2690	2690	2690	2690	0
611	20250307	094900	8712405	2690	2690	2690	2690	0
612	20250307	094800	8712405	2690	2690	2690	2690	0
613	20250307	094700	8712405	2690	2690	2690	2690	151
614	20250307	094600	8306215	2690	2690	2690	2690	0
615	20250307	094500	8306215	2690	2685	2690	2685	2
616	20250307	094400	8300840	2670	2670	2670	2670	0
617	20250307	094300	8300840	2670	2670	2670	2670	0
618	20250307	094200	8300840	2670	2670	2670	2670	0
619	20250307	094100	8300840	2670	2670	2670	2670	600
620	20250307	094000	6698840	2670	2670	2670	2670	0
621	20250307	093900	6698840	2670	2670	2670	2670	0
622	20250307	093800	6698840	2670	2670	2670	2670	0
623	20250307	093700	6698840	2670	2670	2670	2670	0
624	20250307	093600	6698840	2670	2670	2670	2670	0
625	20250307	093500	6698840	2670	2675	2675	2670	679
626	20250307	093400	4885665	2700	2700	2700	2700	0
627	20250307	093300	4885665	2700	2700	2700	2700	0
628	20250307	093200	4885665	2700	2700	2700	2700	0
629	20250307	093100	4885665	2700	2700	2700	2700	0
630	20250307	093000	4885665	2700	2700	2700	2700	0
631	20250307	092900	4885665	2700	2700	2700	2700	0
632	20250307	092800	4885665	2700	2700	2700	2700	0
633	20250307	092700	4885665	2700	2700	2700	2700	0
634	20250307	092600	4885665	2700	2700	2700	2700	49
635	20250307	092500	4753365	2720	2720	2720	2720	0
636	20250307	092400	4753365	2720	2720	2720	2720	0
637	20250307	092300	4753365	2720	2720	2720	2720	0
638	20250307	092200	4753365	2720	2720	2720	2720	0
639	20250307	092100	4753365	2720	2720	2720	2720	0
640	20250307	092000	4753365	2720	2720	2720	2720	0
641	20250307	091900	4753365	2720	2720	2720	2720	0
642	20250307	091800	4753365	2720	2720	2720	2720	0
643	20250307	091700	4753365	2720	2705	2720	2705	500
644	20250307	091600	3394145	2700	2700	2700	2675	365
645	20250307	091500	2408995	2700	2690	2700	2690	502
646	20250307	091400	1058595	2680	2680	2680	2680	0
647	20250307	091300	1058595	2680	2680	2680	2680	4
648	20250307	091200	1047875	2680	2680	2680	2680	0
649	20250307	091100	1047875	2680	2680	2680	2680	1
650	20250307	091000	1045195	2675	2675	2675	2675	0
651	20250307	090900	1045195	2675	2675	2675	2675	0
652	20250307	090800	1045195	2675	2675	2675	2675	0
653	20250307	090700	1045195	2675	2675	2675	2675	0
654	20250307	090600	1045195	2675	2675	2675	2675	0
655	20250307	090500	1045195	2675	2675	2675	2675	0
656	20250307	090400	1045195	2675	2675	2675	2675	1
657	20250307	090300	1042520	2680	2680	2680	2680	0
658	20250307	090200	1042520	2680	2680	2680	2680	0
659	20250307	090100	1042520	2680	2680	2680	2680	0
660	20250307	090000	1042520	2680	2680	2680	2680	389