KissMeData/110020/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201800	96130915	2680	2680	2680	2680	864
3	20250307	201700	96130915	2680	2680	2680	2680	0
4	20250307	201600	96130915	2680	2680	2680	2680	0
5	20250307	201500	96130915	2680	2680	2680	2680	0
6	20250307	201400	96130915	2680	2680	2680	2680	0
7	20250307	201300	96130915	2680	2680	2680	2680	0
8	20250307	201200	96130915	2680	2680	2680	2680	0
9	20250307	201100	96130915	2680	2680	2680	2680	0
10	20250307	201000	96130915	2680	2680	2680	2680	0
11	20250307	200900	96130915	2680	2680	2680	2680	0
12	20250307	200800	96130915	2680	2680	2680	2680	0
13	20250307	200700	96130915	2680	2680	2680	2680	0
14	20250307	200600	96130915	2680	2680	2680	2680	0
15	20250307	200500	96130915	2680	2680	2680	2680	0
16	20250307	200400	96130915	2680	2680	2680	2680	0
17	20250307	200300	96130915	2680	2680	2680	2680	0
18	20250307	200200	96130915	2680	2680	2680	2680	0
19	20250307	200100	96130915	2680	2680	2680	2680	0
20	20250307	200000	96130915	2680	2680	2680	2680	0
21	20250307	195900	96130915	2680	2680	2680	2680	0
22	20250307	195800	96130915	2680	2680	2680	2680	0
23	20250307	195700	96130915	2680	2680	2680	2680	0
24	20250307	195600	96130915	2680	2680	2680	2680	0
25	20250307	195500	96130915	2680	2680	2680	2680	0
26	20250307	195400	96130915	2680	2680	2680	2680	0
27	20250307	195300	96130915	2680	2680	2680	2680	0
28	20250307	195200	96130915	2680	2680	2680	2680	0
29	20250307	195100	96130915	2680	2680	2680	2680	0
30	20250307	195000	96130915	2680	2680	2680	2680	0
31	20250307	194900	96130915	2680	2680	2680	2680	0
32	20250307	194800	96130915	2680	2680	2680	2680	864
33	20250307	194700	96130915	2680	2680	2680	2680	0
34	20250307	194600	96130915	2680	2680	2680	2680	0
35	20250307	194500	96130915	2680	2680	2680	2680	0
36	20250307	194400	96130915	2680	2680	2680	2680	0
37	20250307	194300	96130915	2680	2680	2680	2680	0
38	20250307	194200	96130915	2680	2680	2680	2680	0
39	20250307	194100	96130915	2680	2680	2680	2680	0
40	20250307	194000	96130915	2680	2680	2680	2680	0
41	20250307	193900	96130915	2680	2680	2680	2680	0
42	20250307	193800	96130915	2680	2680	2680	2680	0
43	20250307	193700	96130915	2680	2680	2680	2680	0
44	20250307	193600	96130915	2680	2680	2680	2680	0
45	20250307	193500	96130915	2680	2680	2680	2680	0
46	20250307	193400	96130915	2680	2680	2680	2680	0
47	20250307	193300	96130915	2680	2680	2680	2680	0
48	20250307	193200	96130915	2680	2680	2680	2680	0
49	20250307	193100	96130915	2680	2680	2680	2680	0
50	20250307	193000	96130915	2680	2680	2680	2680	0
51	20250307	192900	96130915	2680	2680	2680	2680	0
52	20250307	192800	96130915	2680	2680	2680	2680	0
53	20250307	192700	96130915	2680	2680	2680	2680	0
54	20250307	192600	96130915	2680	2680	2680	2680	0
55	20250307	192500	96130915	2680	2680	2680	2680	0
56	20250307	192400	96130915	2680	2680	2680	2680	0
57	20250307	192300	96130915	2680	2680	2680	2680	0
58	20250307	192200	96130915	2680	2680	2680	2680	0
59	20250307	192100	96130915	2680	2680	2680	2680	0
60	20250307	192000	96130915	2680	2680	2680	2680	0
61	20250307	191900	96130915	2680	2680	2680	2680	0
62	20250307	191800	96130915	2680	2680	2680	2680	864
63	20250307	191700	96130915	2680	2680	2680	2680	0
64	20250307	191600	96130915	2680	2680	2680	2680	0
65	20250307	191500	96130915	2680	2680	2680	2680	0
66	20250307	191400	96130915	2680	2680	2680	2680	0
67	20250307	191300	96130915	2680	2680	2680	2680	0
68	20250307	191200	96130915	2680	2680	2680	2680	0
69	20250307	191100	96130915	2680	2680	2680	2680	0
70	20250307	191000	96130915	2680	2680	2680	2680	0
71	20250307	190900	96130915	2680	2680	2680	2680	0
72	20250307	190800	96130915	2680	2680	2680	2680	0
73	20250307	190700	96130915	2680	2680	2680	2680	0
74	20250307	190600	96130915	2680	2680	2680	2680	0
75	20250307	190500	96130915	2680	2680	2680	2680	0
76	20250307	190400	96130915	2680	2680	2680	2680	0
77	20250307	190300	96130915	2680	2680	2680	2680	0
78	20250307	190200	96130915	2680	2680	2680	2680	0
79	20250307	190100	96130915	2680	2680	2680	2680	0
80	20250307	190000	96130915	2680	2680	2680	2680	0
81	20250307	185900	96130915	2680	2680	2680	2680	0
82	20250307	185800	96130915	2680	2680	2680	2680	0
83	20250307	185700	96130915	2680	2680	2680	2680	0
84	20250307	185600	96130915	2680	2680	2680	2680	0
85	20250307	185500	96130915	2680	2680	2680	2680	0
86	20250307	185400	96130915	2680	2680	2680	2680	0
87	20250307	185300	96130915	2680	2680	2680	2680	0
88	20250307	185200	96130915	2680	2680	2680	2680	0
89	20250307	185100	96130915	2680	2680	2680	2680	0
90	20250307	185000	96130915	2680	2680	2680	2680	0
91	20250307	184900	96130915	2680	2680	2680	2680	0
92	20250307	184800	96130915	2680	2680	2680	2680	864
93	20250307	184700	96130915	2680	2680	2680	2680	0
94	20250307	184600	96130915	2680	2680	2680	2680	0
95	20250307	184500	96130915	2680	2680	2680	2680	0
96	20250307	184400	96130915	2680	2680	2680	2680	0
97	20250307	184300	96130915	2680	2680	2680	2680	0
98	20250307	184200	96130915	2680	2680	2680	2680	0
99	20250307	184100	96130915	2680	2680	2680	2680	0
100	20250307	184000	96130915	2680	2680	2680	2680	0
101	20250307	183900	96130915	2680	2680	2680	2680	0
102	20250307	183800	96130915	2680	2680	2680	2680	0
103	20250307	183700	96130915	2680	2680	2680	2680	0
104	20250307	183600	96130915	2680	2680	2680	2680	0
105	20250307	183500	96130915	2680	2680	2680	2680	0
106	20250307	183400	96130915	2680	2680	2680	2680	0
107	20250307	183300	96130915	2680	2680	2680	2680	0
108	20250307	183200	96130915	2680	2680	2680	2680	0
109	20250307	183100	96130915	2680	2680	2680	2680	0
110	20250307	183000	96130915	2680	2680	2680	2680	0
111	20250307	182900	96130915	2680	2680	2680	2680	0
112	20250307	182800	96130915	2680	2680	2680	2680	0
113	20250307	182700	96130915	2680	2680	2680	2680	0
114	20250307	182600	96130915	2680	2680	2680	2680	0
115	20250307	182500	96130915	2680	2680	2680	2680	0
116	20250307	182400	96130915	2680	2680	2680	2680	0
117	20250307	182300	96130915	2680	2680	2680	2680	0
118	20250307	182200	96130915	2680	2680	2680	2680	0
119	20250307	182100	96130915	2680	2680	2680	2680	0
120	20250307	182000	96130915	2680	2680	2680	2680	0
121	20250307	181900	96130915	2680	2680	2680	2680	0
122	20250307	181800	96130915	2680	2680	2680	2680	864
123	20250307	181700	96130915	2680	2680	2680	2680	0
124	20250307	181600	96130915	2680	2680	2680	2680	0
125	20250307	181500	96130915	2680	2680	2680	2680	0
126	20250307	181400	96130915	2680	2680	2680	2680	0
127	20250307	181300	96130915	2680	2680	2680	2680	0
128	20250307	181200	96130915	2680	2680	2680	2680	0
129	20250307	181100	96130915	2680	2680	2680	2680	0
130	20250307	181000	96130915	2680	2680	2680	2680	0
131	20250307	180900	96130915	2680	2680	2680	2680	0
132	20250307	180800	96130915	2680	2680	2680	2680	0
133	20250307	180700	96130915	2680	2680	2680	2680	0
134	20250307	180600	96130915	2680	2680	2680	2680	0
135	20250307	180500	96130915	2680	2680	2680	2680	0
136	20250307	180400	96130915	2680	2680	2680	2680	0
137	20250307	180300	96130915	2680	2680	2680	2680	0
138	20250307	180200	96130915	2680	2680	2680	2680	0
139	20250307	180100	96130915	2680	2680	2680	2680	0
140	20250307	180000	96130915	2680	2680	2680	2680	0
141	20250307	175900	96130915	2680	2680	2680	2680	0
142	20250307	175800	96130915	2680	2680	2680	2680	0
143	20250307	175700	96130915	2680	2680	2680	2680	0
144	20250307	175600	96130915	2680	2680	2680	2680	0
145	20250307	175500	96130915	2680	2680	2680	2680	0
146	20250307	175400	96130915	2680	2680	2680	2680	0
147	20250307	175300	96130915	2680	2680	2680	2680	0
148	20250307	175200	96130915	2680	2680	2680	2680	0
149	20250307	175100	96130915	2680	2680	2680	2680	0
150	20250307	175000	96130915	2680	2680	2680	2680	0
151	20250307	174900	96130915	2680	2680	2680	2680	0
152	20250307	174800	96130915	2680	2680	2680	2680	864
153	20250307	174700	96130915	2680	2680	2680	2680	0
154	20250307	174600	96130915	2680	2680	2680	2680	0
155	20250307	174500	96130915	2680	2680	2680	2680	0
156	20250307	174400	96130915	2680	2680	2680	2680	0
157	20250307	174300	96130915	2680	2680	2680	2680	0
158	20250307	174200	96130915	2680	2680	2680	2680	0
159	20250307	174100	96130915	2680	2680	2680	2680	0
160	20250307	174000	96130915	2680	2680	2680	2680	0
161	20250307	173900	96130915	2680	2680	2680	2680	0
162	20250307	173800	96130915	2680	2680	2680	2680	0
163	20250307	173700	96130915	2680	2680	2680	2680	0
164	20250307	173600	96130915	2680	2680	2680	2680	0
165	20250307	173500	96130915	2680	2680	2680	2680	0
166	20250307	173400	96130915	2680	2680	2680	2680	0
167	20250307	173300	96130915	2680	2680	2680	2680	0
168	20250307	173200	96130915	2680	2680	2680	2680	0
169	20250307	173100	96130915	2680	2680	2680	2680	0
170	20250307	173000	96130915	2680	2680	2680	2680	0
171	20250307	172900	96130915	2680	2680	2680	2680	0
172	20250307	172800	96130915	2680	2680	2680	2680	0
173	20250307	172700	96130915	2680	2680	2680	2680	0
174	20250307	172600	96130915	2680	2680	2680	2680	0
175	20250307	172500	96130915	2680	2680	2680	2680	0
176	20250307	172400	96130915	2680	2680	2680	2680	0
177	20250307	172300	96130915	2680	2680	2680	2680	0
178	20250307	172200	96130915	2680	2680	2680	2680	0
179	20250307	172100	96130915	2680	2680	2680	2680	0
180	20250307	172000	96130915	2680	2680	2680	2680	0
181	20250307	171900	96130915	2680	2680	2680	2680	0
182	20250307	171800	96130915	2680	2680	2680	2680	864
183	20250307	171700	96130915	2680	2680	2680	2680	0
184	20250307	171600	96130915	2680	2680	2680	2680	0
185	20250307	171500	96130915	2680	2680	2680	2680	0
186	20250307	171400	96130915	2680	2680	2680	2680	0
187	20250307	171300	96130915	2680	2680	2680	2680	0
188	20250307	171200	96130915	2680	2680	2680	2680	0
189	20250307	171100	96130915	2680	2680	2680	2680	0
190	20250307	171000	96130915	2680	2680	2680	2680	0
191	20250307	170900	96130915	2680	2680	2680	2680	0
192	20250307	170800	96130915	2680	2680	2680	2680	0
193	20250307	170700	96130915	2680	2680	2680	2680	0
194	20250307	170600	96130915	2680	2680	2680	2680	0
195	20250307	170500	96130915	2680	2680	2680	2680	0
196	20250307	170400	96130915	2680	2680	2680	2680	0
197	20250307	170300	96130915	2680	2680	2680	2680	0
198	20250307	170200	96130915	2680	2680	2680	2680	0
199	20250307	170100	96130915	2680	2680	2680	2680	0
200	20250307	170000	96130915	2680	2680	2680	2680	0
201	20250307	165900	96130915	2680	2680	2680	2680	0
202	20250307	165800	96130915	2680	2680	2680	2680	0
203	20250307	165700	96130915	2680	2680	2680	2680	0
204	20250307	165600	96130915	2680	2680	2680	2680	0
205	20250307	165500	96130915	2680	2680	2680	2680	0
206	20250307	165400	96130915	2680	2680	2680	2680	0
207	20250307	165300	96130915	2680	2680	2680	2680	0
208	20250307	165200	96130915	2680	2680	2680	2680	0
209	20250307	165100	96130915	2680	2680	2680	2680	0
210	20250307	165000	96130915	2680	2680	2680	2680	0
211	20250307	164900	96130915	2680	2680	2680	2680	0
212	20250307	164800	96130915	2680	2680	2680	2680	864
213	20250307	164700	96130915	2680	2680	2680	2680	0
214	20250307	164600	96130915	2680	2680	2680	2680	0
215	20250307	164500	96130915	2680	2680	2680	2680	0
216	20250307	164400	96130915	2680	2680	2680	2680	0
217	20250307	164300	96130915	2680	2680	2680	2680	0
218	20250307	164200	96130915	2680	2680	2680	2680	0
219	20250307	164100	96130915	2680	2680	2680	2680	0
220	20250307	164000	96130915	2680	2680	2680	2680	0
221	20250307	163900	96130915	2680	2680	2680	2680	0
222	20250307	163800	96130915	2680	2680	2680	2680	0
223	20250307	163700	96130915	2680	2680	2680	2680	0
224	20250307	163600	96130915	2680	2680	2680	2680	0
225	20250307	163500	96130915	2680	2680	2680	2680	0
226	20250307	163400	96130915	2680	2680	2680	2680	0
227	20250307	163300	96130915	2680	2680	2680	2680	0
228	20250307	163200	96130915	2680	2680	2680	2680	0
229	20250307	163100	96130915	2680	2680	2680	2680	0
230	20250307	163000	96130915	2680	2680	2680	2680	0
231	20250307	162900	96130915	2680	2680	2680	2680	0
232	20250307	162800	96130915	2680	2680	2680	2680	0
233	20250307	162700	96130915	2680	2680	2680	2680	0
234	20250307	162600	96130915	2680	2680	2680	2680	0
235	20250307	162500	96130915	2680	2680	2680	2680	0
236	20250307	162400	96130915	2680	2680	2680	2680	0
237	20250307	162300	96130915	2680	2680	2680	2680	0
238	20250307	162200	96130915	2680	2680	2680	2680	0
239	20250307	162100	96130915	2680	2680	2680	2680	0
240	20250307	162000	96130915	2680	2680	2680	2680	0
241	20250307	161900	96130915	2680	2680	2680	2680	0
242	20250307	161800	96130915	2680	2680	2680	2680	864
243	20250307	161700	96130915	2680	2680	2680	2680	0
244	20250307	161600	96130915	2680	2680	2680	2680	0
245	20250307	161500	96130915	2680	2680	2680	2680	0
246	20250307	161400	96130915	2680	2680	2680	2680	0
247	20250307	161300	96130915	2680	2680	2680	2680	0
248	20250307	161200	96130915	2680	2680	2680	2680	0
249	20250307	161100	96130915	2680	2680	2680	2680	0
250	20250307	161000	96130915	2680	2680	2680	2680	0
251	20250307	160900	96130915	2680	2680	2680	2680	0
252	20250307	160800	96130915	2680	2680	2680	2680	0
253	20250307	160700	96130915	2680	2680	2680	2680	0
254	20250307	160600	96130915	2680	2680	2680	2680	0
255	20250307	160500	96130915	2680	2680	2680	2680	0
256	20250307	160400	96130915	2680	2680	2680	2680	0
257	20250307	160300	96130915	2680	2680	2680	2680	0
258	20250307	160200	96130915	2680	2680	2680	2680	0
259	20250307	160100	96130915	2680	2680	2680	2680	0
260	20250307	160000	96130915	2680	2680	2680	2680	0
261	20250307	155900	96130915	2680	2680	2680	2680	0
262	20250307	155800	96130915	2680	2680	2680	2680	0
263	20250307	155700	96130915	2680	2680	2680	2680	0
264	20250307	155600	96130915	2680	2680	2680	2680	0
265	20250307	155500	96130915	2680	2680	2680	2680	0
266	20250307	155400	96130915	2680	2680	2680	2680	0
267	20250307	155300	96130915	2680	2680	2680	2680	0
268	20250307	155200	96130915	2680	2680	2680	2680	0
269	20250307	155100	96130915	2680	2680	2680	2680	0
270	20250307	155000	96130915	2680	2680	2680	2680	0
271	20250307	154900	96130915	2680	2680	2680	2680	0
272	20250307	154800	96130915	2680	2680	2680	2680	864
273	20250307	154700	96130915	2680	2680	2680	2680	0
274	20250307	154600	96130915	2680	2680	2680	2680	0
275	20250307	154500	96130915	2680	2680	2680	2680	0
276	20250307	154400	96130915	2680	2680	2680	2680	0
277	20250307	154300	96130915	2680	2680	2680	2680	0
278	20250307	154200	96130915	2680	2680	2680	2680	0
279	20250307	154100	96130915	2680	2680	2680	2680	0
280	20250307	154000	96130915	2680	2680	2680	2680	0
281	20250307	153900	96130915	2680	2680	2680	2680	0
282	20250307	153800	96130915	2680	2680	2680	2680	0
283	20250307	153700	96130915	2680	2680	2680	2680	0
284	20250307	153600	96130915	2680	2680	2680	2680	0
285	20250307	153500	96130915	2680	2680	2680	2680	0
286	20250307	153400	96130915	2680	2680	2680	2680	0
287	20250307	153300	96130915	2680	2680	2680	2680	0
288	20250307	153200	96130915	2680	2680	2680	2680	0
289	20250307	153100	96130915	2680	2680	2680	2680	0
290	20250307	153000	96130915	2680	2680	2680	2680	864
291	20250307	152900	93815395	2675	2675	2675	2675	0
292	20250307	152800	93815395	2675	2675	2675	2675	0
293	20250307	152700	93815395	2675	2675	2675	2675	0
294	20250307	152600	93815395	2675	2675	2675	2675	0
295	20250307	152500	93815395	2675	2675	2675	2675	0
296	20250307	152400	93815395	2675	2675	2675	2675	0
297	20250307	152300	93815395	2675	2675	2675	2675	0
298	20250307	152200	93815395	2675	2675	2675	2675	0
299	20250307	152100	93815395	2675	2675	2675	2675	0
300	20250307	152000	93815395	2675	2675	2675	2675	0
301	20250307	151900	93815395	2675	2710	2710	2675	2557
302	20250307	151800	86954465	2745	2745	2745	2745	0
303	20250307	151700	86954465	2745	2745	2745	2745	0
304	20250307	151600	86954465	2745	2745	2745	2745	0
305	20250307	151500	86954465	2745	2745	2745	2745	0
306	20250307	151400	86954465	2745	2735	2745	2735	69
307	20250307	151300	86765740	2725	2725	2725	2720	225
308	20250307	151200	86152775	2725	2725	2725	2725	0
309	20250307	151100	86152775	2725	2725	2725	2725	5
310	20250307	151000	86139150	2705	2720	2725	2700	553
311	20250307	150900	84642085	2735	2735	2735	2735	0
312	20250307	150800	84642085	2735	2735	2735	2735	0
313	20250307	150700	84642085	2735	2735	2735	2735	0
314	20250307	150600	84642085	2735	2715	2735	2710	625
315	20250307	150500	82946185	2720	2720	2720	2720	2
316	20250307	150400	82940745	2725	2725	2725	2725	0
317	20250307	150300	82940745	2725	2725	2725	2725	177
318	20250307	150200	82458420	2720	2720	2720	2720	32
319	20250307	150100	82371380	2725	2725	2725	2725	177
320	20250307	150000	81889055	2725	2725	2725	2725	57
321	20250307	145900	81733730	2725	2725	2725	2725	43
322	20250307	145800	81616555	2740	2740	2740	2740	0
323	20250307	145700	81616555	2740	2740	2740	2740	0
324	20250307	145600	81616555	2740	2740	2740	2740	0
325	20250307	145500	81616555	2740	2740	2740	2740	23
326	20250307	145400	81553535	2740	2740	2740	2740	0
327	20250307	145300	81553535	2740	2740	2740	2740	0
328	20250307	145200	81553535	2740	2740	2740	2740	0
329	20250307	145100	81553535	2740	2740	2740	2740	0
330	20250307	145000	81553535	2740	2740	2740	2740	0
331	20250307	144900	81553535	2740	2740	2740	2740	45
332	20250307	144800	81430235	2740	2740	2740	2740	0
333	20250307	144700	81430235	2740	2740	2740	2740	5
334	20250307	144600	81416535	2745	2745	2745	2745	0
335	20250307	144500	81416535	2745	2730	2745	2730	298
336	20250307	144400	80602890	2730	2730	2730	2730	0
337	20250307	144300	80602890	2730	2725	2730	2725	1072
338	20250307	144200	77681680	2730	2725	2730	2725	21
339	20250307	144100	77624440	2730	2730	2730	2730	1030
340	20250307	144000	74812540	2745	2745	2745	2745	0
341	20250307	143900	74812540	2745	2745	2745	2745	0
342	20250307	143800	74812540	2745	2745	2745	2745	40
343	20250307	143700	74702740	2755	2755	2755	2755	0
344	20250307	143600	74702740	2755	2755	2755	2755	0
345	20250307	143500	74702740	2755	2755	2755	2755	0
346	20250307	143400	74702740	2755	2755	2755	2755	0
347	20250307	143300	74702740	2755	2755	2755	2755	0
348	20250307	143200	74702740	2755	2755	2755	2755	0
349	20250307	143100	74702740	2755	2755	2755	2755	0
350	20250307	143000	74702740	2755	2755	2755	2755	0
351	20250307	142900	74702740	2755	2755	2755	2755	0
352	20250307	142800	74702740	2755	2755	2755	2755	1
353	20250307	142700	74699985	2735	2740	2740	2735	158
354	20250307	142600	74267675	2770	2750	2770	2750	81
355	20250307	142500	74044215	2735	2745	2760	2735	381
356	20250307	142400	72995365	2740	2755	2755	2740	9944
357	20250307	142300	45667225	2760	2760	2760	2760	0
358	20250307	142200	45667225	2760	2760	2760	2760	0
359	20250307	142100	45667225	2760	2760	2760	2760	0
360	20250307	142000	45667225	2760	2760	2760	2760	11
361	20250307	141900	45636865	2760	2760	2760	2760	0
362	20250307	141800	45636865	2760	2760	2760	2760	0
363	20250307	141700	45636865	2760	2760	2760	2760	0
364	20250307	141600	45636865	2760	2760	2760	2760	0
365	20250307	141500	45636865	2760	2760	2760	2760	0
366	20250307	141400	45636865	2760	2765	2765	2760	1444
367	20250307	141300	41646195	2765	2765	2765	2765	0
368	20250307	141200	41646195	2765	2765	2765	2765	0
369	20250307	141100	41646195	2765	2765	2765	2765	0
370	20250307	141000	41646195	2765	2765	2765	2765	0
371	20250307	140900	41646195	2765	2765	2765	2765	0
372	20250307	140800	41646195	2765	2765	2765	2765	0
373	20250307	140700	41646195	2765	2765	2765	2765	54
374	20250307	140600	41496885	2770	2770	2770	2770	0
375	20250307	140500	41496885	2770	2770	2770	2770	807
376	20250307	140400	39261495	2780	2780	2780	2780	0
377	20250307	140300	39261495	2780	2780	2780	2780	0
378	20250307	140200	39261495	2780	2780	2780	2780	81
379	20250307	140100	39036315	2775	2775	2775	2775	0
380	20250307	140000	39036315	2775	2775	2775	2775	0
381	20250307	135900	39036315	2775	2775	2775	2775	0
382	20250307	135800	39036315	2775	2775	2775	2775	2
383	20250307	135700	39030765	2775	2775	2775	2775	0
384	20250307	135600	39030765	2775	2775	2775	2775	0
385	20250307	135500	39030765	2775	2775	2775	2775	0
386	20250307	135400	39030765	2775	2775	2775	2775	0
387	20250307	135300	39030765	2775	2775	2775	2775	3
388	20250307	135200	39022440	2770	2770	2770	2770	0
389	20250307	135100	39022440	2770	2770	2770	2770	0
390	20250307	135000	39022440	2770	2770	2770	2770	0
391	20250307	134900	39022440	2770	2770	2770	2770	0
392	20250307	134800	39022440	2770	2770	2770	2770	0
393	20250307	134700	39022440	2770	2770	2770	2770	0
394	20250307	134600	39022440	2770	2770	2770	2770	0
395	20250307	134500	39022440	2770	2770	2770	2770	0
396	20250307	134400	39022440	2770	2770	2770	2770	0
397	20250307	134300	39022440	2770	2770	2770	2770	0
398	20250307	134200	39022440	2770	2770	2770	2770	0
399	20250307	134100	39022440	2770	2770	2770	2770	0
400	20250307	134000	39022440	2770	2770	2770	2770	0
401	20250307	133900	39022440	2770	2770	2770	2770	0
402	20250307	133800	39022440	2770	2770	2770	2770	0
403	20250307	133700	39022440	2770	2770	2770	2770	0
404	20250307	133600	39022440	2770	2770	2770	2770	0
405	20250307	133500	39022440	2770	2770	2770	2770	0
406	20250307	133400	39022440	2770	2770	2770	2770	0
407	20250307	133300	39022440	2770	2770	2770	2770	0
408	20250307	133200	39022440	2770	2770	2770	2770	0
409	20250307	133100	39022440	2770	2770	2770	2770	0
410	20250307	133000	39022440	2770	2770	2770	2770	0
411	20250307	132900	39022440	2770	2780	2780	2770	435
412	20250307	132800	37815880	2785	2785	2785	2785	0
413	20250307	132700	37815880	2785	2785	2785	2785	0
414	20250307	132600	37815880	2785	2785	2785	2785	0
415	20250307	132500	37815880	2785	2785	2785	2785	0
416	20250307	132400	37815880	2785	2785	2785	2785	0
417	20250307	132300	37815880	2785	2785	2785	2785	0
418	20250307	132200	37815880	2785	2785	2785	2785	0
419	20250307	132100	37815880	2785	2785	2785	2785	0
420	20250307	132000	37815880	2785	2785	2785	2785	0
421	20250307	131900	37815880	2785	2785	2785	2785	0
422	20250307	131800	37815880	2785	2785	2785	2785	0
423	20250307	131700	37815880	2785	2785	2785	2785	0
424	20250307	131600	37815880	2785	2785	2785	2785	0
425	20250307	131500	37815880	2785	2785	2785	2785	0
426	20250307	131400	37815880	2785	2785	2785	2785	0
427	20250307	131300	37815880	2785	2780	2785	2780	2
428	20250307	131200	37810315	2780	2780	2780	2780	0
429	20250307	131100	37810315	2780	2780	2780	2780	0
430	20250307	131000	37810315	2780	2780	2780	2780	0
431	20250307	130900	37810315	2780	2780	2780	2780	0
432	20250307	130800	37810315	2780	2780	2780	2780	0
433	20250307	130700	37810315	2780	2780	2780	2780	0
434	20250307	130600	37810315	2780	2780	2780	2780	0
435	20250307	130500	37810315	2780	2780	2780	2780	0
436	20250307	130400	37810315	2780	2780	2780	2780	0
437	20250307	130300	37810315	2780	2780	2780	2780	0
438	20250307	130200	37810315	2780	2780	2780	2780	0
439	20250307	130100	37810315	2780	2780	2780	2780	0
440	20250307	130000	37810315	2780	2780	2780	2780	0
441	20250307	125900	37810315	2780	2780	2780	2780	0
442	20250307	125800	37810315	2780	2780	2780	2780	112
443	20250307	125700	37498955	2780	2780	2780	2780	0
444	20250307	125600	37498955	2780	2780	2780	2780	2
445	20250307	125500	37493395	2770	2770	2770	2770	0
446	20250307	125400	37493395	2770	2770	2770	2770	0
447	20250307	125300	37493395	2770	2770	2770	2770	0
448	20250307	125200	37493395	2770	2770	2770	2770	0
449	20250307	125100	37493395	2770	2770	2770	2770	0
450	20250307	125000	37493395	2770	2770	2770	2770	0
451	20250307	124900	37493395	2770	2770	2770	2770	1
452	20250307	124800	37490625	2770	2770	2770	2770	0
453	20250307	124700	37490625	2770	2770	2770	2770	0
454	20250307	124600	37490625	2770	2770	2770	2770	18
455	20250307	124500	37440765	2770	2770	2770	2770	0
456	20250307	124400	37440765	2770	2770	2770	2770	945
457	20250307	124300	34823115	2775	2775	2775	2775	0
458	20250307	124200	34823115	2775	2775	2775	2775	997
459	20250307	124100	32056440	2775	2775	2775	2775	0
460	20250307	124000	32056440	2775	2775	2775	2775	0
461	20250307	123900	32056440	2775	2775	2775	2775	0
462	20250307	123800	32056440	2775	2775	2775	2775	0
463	20250307	123700	32056440	2775	2775	2775	2775	0
464	20250307	123600	32056440	2775	2775	2775	2775	0
465	20250307	123500	32056440	2775	2775	2775	2775	0
466	20250307	123400	32056440	2775	2775	2775	2775	0
467	20250307	123300	32056440	2775	2775	2775	2775	0
468	20250307	123200	32056440	2775	2775	2775	2775	0
469	20250307	123100	32056440	2775	2775	2775	2775	0
470	20250307	123000	32056440	2775	2775	2775	2775	0
471	20250307	122900	32056440	2775	2775	2775	2775	0
472	20250307	122800	32056440	2775	2775	2775	2775	0
473	20250307	122700	32056440	2775	2775	2775	2775	0
474	20250307	122600	32056440	2775	2775	2775	2775	0
475	20250307	122500	32056440	2775	2775	2775	2775	0
476	20250307	122400	32056440	2775	2775	2775	2775	0
477	20250307	122300	32056440	2775	2780	2780	2775	506
478	20250307	122200	30649775	2790	2790	2790	2790	0
479	20250307	122100	30649775	2790	2790	2790	2790	0
480	20250307	122000	30649775	2790	2790	2790	2790	0
481	20250307	121900	30649775	2790	2790	2790	2790	0
482	20250307	121800	30649775	2790	2790	2790	2790	0
483	20250307	121700	30649775	2790	2790	2790	2790	0
484	20250307	121600	30649775	2790	2790	2790	2790	0
485	20250307	121500	30649775	2790	2790	2790	2790	0
486	20250307	121400	30649775	2790	2790	2790	2790	0
487	20250307	121300	30649775	2790	2790	2790	2790	0
488	20250307	121200	30649775	2790	2790	2790	2790	0
489	20250307	121100	30649775	2790	2790	2790	2790	0
490	20250307	121000	30649775	2790	2790	2790	2790	0
491	20250307	120900	30649775	2790	2790	2790	2790	0
492	20250307	120800	30649775	2790	2790	2790	2790	0
493	20250307	120700	30649775	2790	2790	2790	2790	0
494	20250307	120600	30649775	2790	2790	2790	2790	0
495	20250307	120500	30649775	2790	2790	2790	2790	0
496	20250307	120400	30649775	2790	2790	2790	2790	0
497	20250307	120300	30649775	2790	2790	2790	2790	0
498	20250307	120200	30649775	2790	2790	2790	2790	0
499	20250307	120100	30649775	2790	2790	2790	2790	0
500	20250307	120000	30649775	2790	2790	2790	2790	0
501	20250307	115900	30649775	2790	2790	2790	2790	70
502	20250307	115800	30454475	2790	2790	2790	2790	0
503	20250307	115700	30454475	2790	2790	2790	2790	0
504	20250307	115600	30454475	2790	2790	2790	2790	0
505	20250307	115500	30454475	2790	2790	2790	2790	0
506	20250307	115400	30454475	2790	2790	2790	2790	0
507	20250307	115300	30454475	2790	2790	2790	2790	0
508	20250307	115200	30454475	2790	2790	2790	2790	0
509	20250307	115100	30454475	2790	2790	2790	2790	0
510	20250307	115000	30454475	2790	2790	2790	2790	0
511	20250307	114900	30454475	2790	2790	2790	2790	0
512	20250307	114800	30454475	2790	2790	2790	2790	0
513	20250307	114700	30454475	2790	2790	2790	2790	0
514	20250307	114600	30454475	2790	2790	2790	2790	0
515	20250307	114500	30454475	2790	2790	2790	2790	10
516	20250307	114400	30426575	2780	2780	2780	2780	0
517	20250307	114300	30426575	2780	2780	2780	2780	0
518	20250307	114200	30426575	2780	2780	2780	2780	0
519	20250307	114100	30426575	2780	2780	2780	2780	0
520	20250307	114000	30426575	2780	2780	2780	2780	0
521	20250307	113900	30426575	2780	2780	2780	2780	0
522	20250307	113800	30426575	2780	2780	2780	2780	0
523	20250307	113700	30426575	2780	2780	2780	2780	0
524	20250307	113600	30426575	2780	2780	2780	2780	0
525	20250307	113500	30426575	2780	2780	2780	2780	0
526	20250307	113400	30426575	2780	2780	2780	2780	0
527	20250307	113300	30426575	2780	2780	2780	2780	0
528	20250307	113200	30426575	2780	2780	2780	2780	0
529	20250307	113100	30426575	2780	2780	2780	2780	0
530	20250307	113000	30426575	2780	2780	2780	2780	0
531	20250307	112900	30426575	2780	2780	2780	2780	0
532	20250307	112800	30426575	2780	2780	2780	2780	0
533	20250307	112700	30426575	2780	2780	2780	2780	0
534	20250307	112600	30426575	2780	2780	2780	2780	0
535	20250307	112500	30426575	2780	2780	2780	2780	0
536	20250307	112400	30426575	2780	2780	2780	2780	0
537	20250307	112300	30426575	2780	2780	2780	2780	0
538	20250307	112200	30426575	2780	2780	2780	2780	0
539	20250307	112100	30426575	2780	2780	2780	2780	0
540	20250307	112000	30426575	2780	2780	2780	2780	0
541	20250307	111900	30426575	2780	2780	2780	2780	0
542	20250307	111800	30426575	2780	2780	2780	2780	0
543	20250307	111700	30426575	2780	2780	2780	2780	0
544	20250307	111600	30426575	2780	2780	2780	2780	0
545	20250307	111500	30426575	2780	2780	2780	2780	0
546	20250307	111400	30426575	2780	2780	2780	2780	533
547	20250307	111300	28944835	2780	2780	2780	2780	0
548	20250307	111200	28944835	2780	2780	2780	2780	0
549	20250307	111100	28944835	2780	2780	2780	2780	0
550	20250307	111000	28944835	2780	2780	2780	2780	0
551	20250307	110900	28944835	2780	2780	2780	2780	0
552	20250307	110800	28944835	2780	2790	2790	2780	1034
553	20250307	110700	26067800	2790	2790	2790	2790	0
554	20250307	110600	26067800	2790	2790	2790	2790	0
555	20250307	110500	26067800	2790	2790	2790	2790	0
556	20250307	110400	26067800	2790	2790	2790	2790	0
557	20250307	110300	26067800	2790	2790	2790	2790	0
558	20250307	110200	26067800	2790	2790	2790	2790	0
559	20250307	110100	26067800	2790	2790	2790	2790	0
560	20250307	110000	26067800	2790	2790	2790	2790	0
561	20250307	105900	26067800	2790	2790	2790	2790	0
562	20250307	105800	26067800	2790	2790	2790	2790	0
563	20250307	105700	26067800	2790	2790	2790	2790	0
564	20250307	105600	26067800	2790	2790	2790	2790	0
565	20250307	105500	26067800	2790	2790	2790	2790	0
566	20250307	105400	26067800	2790	2790	2790	2790	0
567	20250307	105300	26067800	2790	2790	2790	2790	0
568	20250307	105200	26067800	2790	2790	2790	2790	0
569	20250307	105100	26067800	2790	2790	2790	2790	0
570	20250307	105000	26067800	2790	2790	2790	2790	0
571	20250307	104900	26067800	2790	2790	2790	2790	0
572	20250307	104800	26067800	2790	2790	2790	2790	0
573	20250307	104700	26067800	2790	2790	2790	2790	0
574	20250307	104600	26067800	2790	2790	2790	2790	0
575	20250307	104500	26067800	2790	2795	2795	2790	36
576	20250307	104400	25967210	2790	2790	2790	2790	0
577	20250307	104300	25967210	2790	2790	2790	2790	0
578	20250307	104200	25967210	2790	2790	2790	2790	0
579	20250307	104100	25967210	2790	2790	2790	2790	0
580	20250307	104000	25967210	2790	2790	2790	2790	0
581	20250307	103900	25967210	2790	2790	2790	2790	0
582	20250307	103800	25967210	2790	2790	2790	2790	0
583	20250307	103700	25967210	2790	2790	2790	2790	0
584	20250307	103600	25967210	2790	2790	2790	2790	0
585	20250307	103500	25967210	2790	2790	2790	2790	0
586	20250307	103400	25967210	2790	2790	2790	2790	0
587	20250307	103300	25967210	2790	2790	2790	2790	0
588	20250307	103200	25967210	2790	2790	2790	2790	0
589	20250307	103100	25967210	2790	2790	2790	2790	0
590	20250307	103000	25967210	2790	2790	2790	2790	0
591	20250307	102900	25967210	2790	2790	2790	2790	0
592	20250307	102800	25967210	2790	2810	2810	2790	248
593	20250307	102700	25270775	2810	2810	2810	2810	0
594	20250307	102600	25270775	2810	2810	2810	2810	0
595	20250307	102500	25270775	2810	2810	2810	2810	0
596	20250307	102400	25270775	2810	2810	2810	2810	0
597	20250307	102300	25270775	2810	2810	2810	2810	0
598	20250307	102200	25270775	2810	2810	2810	2810	0
599	20250307	102100	25270775	2810	2810	2810	2810	0
600	20250307	102000	25270775	2810	2810	2810	2810	0
601	20250307	101900	25270775	2810	2810	2810	2810	0
602	20250307	101800	25270775	2810	2810	2810	2810	0
603	20250307	101700	25270775	2810	2810	2810	2810	0
604	20250307	101600	25270775	2810	2810	2810	2810	5
605	20250307	101500	25256725	2810	2810	2810	2810	0
606	20250307	101400	25256725	2810	2810	2810	2810	0
607	20250307	101300	25256725	2810	2810	2810	2810	0
608	20250307	101200	25256725	2810	2810	2810	2810	0
609	20250307	101100	25256725	2810	2810	2810	2810	1
610	20250307	101000	25253915	2785	2785	2785	2785	0
611	20250307	100900	25253915	2785	2790	2790	2785	93
612	20250307	100800	24994545	2810	2810	2810	2810	0
613	20250307	100700	24994545	2810	2810	2810	2810	0
614	20250307	100600	24994545	2810	2810	2810	2810	0
615	20250307	100500	24994545	2810	2810	2810	2810	0
616	20250307	100400	24994545	2810	2810	2810	2810	1
617	20250307	100300	24991735	2790	2790	2790	2790	0
618	20250307	100200	24991735	2790	2790	2790	2790	0
619	20250307	100100	24991735	2790	2785	2790	2785	49
620	20250307	100000	24855120	2810	2810	2810	2810	0
621	20250307	095900	24855120	2810	2810	2810	2810	0
622	20250307	095800	24855120	2810	2810	2810	2810	0
623	20250307	095700	24855120	2810	2810	2810	2810	0
624	20250307	095600	24855120	2810	2810	2810	2810	0
625	20250307	095500	24855120	2810	2810	2810	2810	2
626	20250307	095400	24849500	2790	2790	2790	2790	0
627	20250307	095300	24849500	2790	2790	2790	2790	355
628	20250307	095200	23859050	2800	2800	2800	2800	0
629	20250307	095100	23859050	2800	2800	2800	2800	0
630	20250307	095000	23859050	2800	2800	2800	2800	0
631	20250307	094900	23859050	2800	2800	2800	2800	0
632	20250307	094800	23859050	2800	2800	2800	2800	0
633	20250307	094700	23859050	2800	2800	2800	2800	13
634	20250307	094600	23822650	2800	2795	2800	2795	1108
635	20250307	094500	20725290	2795	2795	2795	2795	0
636	20250307	094400	20725290	2795	2775	2795	2775	57
637	20250307	094300	20566955	2770	2770	2770	2770	0
638	20250307	094200	20566955	2770	2770	2770	2770	0
639	20250307	094100	20566955	2770	2770	2770	2770	0
640	20250307	094000	20566955	2770	2770	2770	2770	0
641	20250307	093900	20566955	2770	2770	2770	2770	100
642	20250307	093800	20289955	2770	2770	2770	2770	0
643	20250307	093700	20289955	2770	2770	2770	2770	0
644	20250307	093600	20289955	2770	2770	2770	2770	0
645	20250307	093500	20289955	2770	2770	2770	2770	0
646	20250307	093400	20289955	2770	2770	2770	2770	0
647	20250307	093300	20289955	2770	2770	2770	2770	0
648	20250307	093200	20289955	2770	2770	2770	2770	0
649	20250307	093100	20289955	2770	2770	2770	2770	0
650	20250307	093000	20289955	2770	2770	2770	2770	0
651	20250307	092900	20289955	2770	2770	2770	2770	0
652	20250307	092800	20289955	2770	2770	2770	2770	0
653	20250307	092700	20289955	2770	2770	2770	2770	55
654	20250307	092600	20137605	2795	2795	2795	2795	0
655	20250307	092500	20137605	2795	2795	2795	2795	0
656	20250307	092400	20137605	2795	2795	2795	2795	0
657	20250307	092300	20137605	2795	2795	2795	2795	0
658	20250307	092200	20137605	2795	2795	2795	2795	40
659	20250307	092100	20025805	2750	2750	2750	2750	0
660	20250307	092000	20025805	2750	2800	2800	2750	3986
661	20250307	091900	8980855	2790	2790	2790	2790	0
662	20250307	091800	8980855	2790	2790	2790	2790	0
663	20250307	091700	8980855	2790	2790	2790	2790	0
664	20250307	091600	8980855	2790	2790	2790	2790	0
665	20250307	091500	8980855	2790	2790	2790	2790	618
666	20250307	091400	7256635	2790	2790	2790	2790	0
667	20250307	091300	7256635	2790	2790	2790	2790	0
668	20250307	091200	7256635	2790	2790	2790	2790	1
669	20250307	091100	7253845	2790	2790	2790	2790	0
670	20250307	091000	7253845	2790	2790	2790	2790	190
671	20250307	090900	6723745	2760	2760	2760	2760	0
672	20250307	090800	6723745	2760	2760	2760	2760	0
673	20250307	090700	6723745	2760	2780	2780	2760	1742
674	20250307	090600	1907545	2820	2820	2820	2820	0
675	20250307	090500	1907545	2820	2820	2820	2820	3
676	20250307	090400	1899085	2765	2765	2765	2765	0
677	20250307	090300	1899085	2765	2765	2765	2765	0
678	20250307	090200	1899085	2765	2765	2765	2765	0
679	20250307	090100	1899085	2765	2765	2765	2765	0
680	20250307	090000	1899085	2765	2800	2800	2765	681