KissMeData/104620/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	201600	337165115	4840	4840	4840	4840	1509
3	20250313	201500	337165115	4840	4840	4840	4840	0
4	20250313	201400	337165115	4840	4840	4840	4840	0
5	20250313	201300	337165115	4840	4840	4840	4840	0
6	20250313	201200	337165115	4840	4840	4840	4840	0
7	20250313	201100	337165115	4840	4840	4840	4840	0
8	20250313	201000	337165115	4840	4840	4840	4840	0
9	20250313	200900	337165115	4840	4840	4840	4840	0
10	20250313	200800	337165115	4840	4840	4840	4840	0
11	20250313	200700	337165115	4840	4840	4840	4840	0
12	20250313	200600	337165115	4840	4840	4840	4840	0
13	20250313	200500	337165115	4840	4840	4840	4840	0
14	20250313	200400	337165115	4840	4840	4840	4840	0
15	20250313	200300	337165115	4840	4840	4840	4840	0
16	20250313	200200	337165115	4840	4840	4840	4840	0
17	20250313	200100	337165115	4840	4840	4840	4840	0
18	20250313	200000	337165115	4840	4840	4840	4840	0
19	20250313	195900	337165115	4840	4840	4840	4840	0
20	20250313	195800	337165115	4840	4840	4840	4840	0
21	20250313	195700	337165115	4840	4840	4840	4840	0
22	20250313	195600	337165115	4840	4840	4840	4840	0
23	20250313	195500	337165115	4840	4840	4840	4840	0
24	20250313	195400	337165115	4840	4840	4840	4840	0
25	20250313	195300	337165115	4840	4840	4840	4840	0
26	20250313	195200	337165115	4840	4840	4840	4840	0
27	20250313	195100	337165115	4840	4840	4840	4840	0
28	20250313	195000	337165115	4840	4840	4840	4840	0
29	20250313	194900	337165115	4840	4840	4840	4840	0
30	20250313	194800	337165115	4840	4840	4840	4840	0
31	20250313	194700	337165115	4840	4840	4840	4840	0
32	20250313	194600	337165115	4840	4840	4840	4840	1509
33	20250313	194500	337165115	4840	4840	4840	4840	0
34	20250313	194400	337165115	4840	4840	4840	4840	0
35	20250313	194300	337165115	4840	4840	4840	4840	0
36	20250313	194200	337165115	4840	4840	4840	4840	0
37	20250313	194100	337165115	4840	4840	4840	4840	0
38	20250313	194000	337165115	4840	4840	4840	4840	0
39	20250313	193900	337165115	4840	4840	4840	4840	0
40	20250313	193800	337165115	4840	4840	4840	4840	0
41	20250313	193700	337165115	4840	4840	4840	4840	0
42	20250313	193600	337165115	4840	4840	4840	4840	0
43	20250313	193500	337165115	4840	4840	4840	4840	0
44	20250313	193400	337165115	4840	4840	4840	4840	0
45	20250313	193300	337165115	4840	4840	4840	4840	0
46	20250313	193200	337165115	4840	4840	4840	4840	0
47	20250313	193100	337165115	4840	4840	4840	4840	0
48	20250313	193000	337165115	4840	4840	4840	4840	0
49	20250313	192900	337165115	4840	4840	4840	4840	0
50	20250313	192800	337165115	4840	4840	4840	4840	0
51	20250313	192700	337165115	4840	4840	4840	4840	0
52	20250313	192600	337165115	4840	4840	4840	4840	0
53	20250313	192500	337165115	4840	4840	4840	4840	0
54	20250313	192400	337165115	4840	4840	4840	4840	0
55	20250313	192300	337165115	4840	4840	4840	4840	0
56	20250313	192200	337165115	4840	4840	4840	4840	0
57	20250313	192100	337165115	4840	4840	4840	4840	0
58	20250313	192000	337165115	4840	4840	4840	4840	0
59	20250313	191900	337165115	4840	4840	4840	4840	0
60	20250313	191800	337165115	4840	4840	4840	4840	0
61	20250313	191700	337165115	4840	4840	4840	4840	0
62	20250313	191600	337165115	4840	4840	4840	4840	1509
63	20250313	191500	337165115	4840	4840	4840	4840	0
64	20250313	191400	337165115	4840	4840	4840	4840	0
65	20250313	191300	337165115	4840	4840	4840	4840	0
66	20250313	191200	337165115	4840	4840	4840	4840	0
67	20250313	191100	337165115	4840	4840	4840	4840	0
68	20250313	191000	337165115	4840	4840	4840	4840	0
69	20250313	190900	337165115	4840	4840	4840	4840	0
70	20250313	190800	337165115	4840	4840	4840	4840	0
71	20250313	190700	337165115	4840	4840	4840	4840	0
72	20250313	190600	337165115	4840	4840	4840	4840	0
73	20250313	190500	337165115	4840	4840	4840	4840	0
74	20250313	190400	337165115	4840	4840	4840	4840	0
75	20250313	190300	337165115	4840	4840	4840	4840	0
76	20250313	190200	337165115	4840	4840	4840	4840	0
77	20250313	190100	337165115	4840	4840	4840	4840	0
78	20250313	190000	337165115	4840	4840	4840	4840	0
79	20250313	185900	337165115	4840	4840	4840	4840	0
80	20250313	185800	337165115	4840	4840	4840	4840	0
81	20250313	185700	337165115	4840	4840	4840	4840	0
82	20250313	185600	337165115	4840	4840	4840	4840	0
83	20250313	185500	337165115	4840	4840	4840	4840	0
84	20250313	185400	337165115	4840	4840	4840	4840	0
85	20250313	185300	337165115	4840	4840	4840	4840	0
86	20250313	185200	337165115	4840	4840	4840	4840	0
87	20250313	185100	337165115	4840	4840	4840	4840	0
88	20250313	185000	337165115	4840	4840	4840	4840	0
89	20250313	184900	337165115	4840	4840	4840	4840	0
90	20250313	184800	337165115	4840	4840	4840	4840	0
91	20250313	184700	337165115	4840	4840	4840	4840	0
92	20250313	184600	337165115	4840	4840	4840	4840	1509
93	20250313	184500	337165115	4840	4840	4840	4840	0
94	20250313	184400	337165115	4840	4840	4840	4840	0
95	20250313	184300	337165115	4840	4840	4840	4840	0
96	20250313	184200	337165115	4840	4840	4840	4840	0
97	20250313	184100	337165115	4840	4840	4840	4840	0
98	20250313	184000	337165115	4840	4840	4840	4840	0
99	20250313	183900	337165115	4840	4840	4840	4840	0
100	20250313	183800	337165115	4840	4840	4840	4840	0
101	20250313	183700	337165115	4840	4840	4840	4840	0
102	20250313	183600	337165115	4840	4840	4840	4840	0
103	20250313	183500	337165115	4840	4840	4840	4840	0
104	20250313	183400	337165115	4840	4840	4840	4840	0
105	20250313	183300	337165115	4840	4840	4840	4840	0
106	20250313	183200	337165115	4840	4840	4840	4840	0
107	20250313	183100	337165115	4840	4840	4840	4840	0
108	20250313	183000	337165115	4840	4840	4840	4840	0
109	20250313	182900	337165115	4840	4840	4840	4840	0
110	20250313	182800	337165115	4840	4840	4840	4840	0
111	20250313	182700	337165115	4840	4840	4840	4840	0
112	20250313	182600	337165115	4840	4840	4840	4840	0
113	20250313	182500	337165115	4840	4840	4840	4840	0
114	20250313	182400	337165115	4840	4840	4840	4840	0
115	20250313	182300	337165115	4840	4840	4840	4840	0
116	20250313	182200	337165115	4840	4840	4840	4840	0
117	20250313	182100	337165115	4840	4840	4840	4840	0
118	20250313	182000	337165115	4840	4840	4840	4840	0
119	20250313	181900	337165115	4840	4840	4840	4840	0
120	20250313	181800	337165115	4840	4840	4840	4840	0
121	20250313	181700	337165115	4840	4840	4840	4840	0
122	20250313	181600	337165115	4840	4840	4840	4840	1509
123	20250313	181500	337165115	4840	4840	4840	4840	0
124	20250313	181400	337165115	4840	4840	4840	4840	0
125	20250313	181300	337165115	4840	4840	4840	4840	0
126	20250313	181200	337165115	4840	4840	4840	4840	0
127	20250313	181100	337165115	4840	4840	4840	4840	0
128	20250313	181000	337165115	4840	4840	4840	4840	0
129	20250313	180900	337165115	4840	4840	4840	4840	0
130	20250313	180800	337165115	4840	4840	4840	4840	0
131	20250313	180700	337165115	4840	4840	4840	4840	0
132	20250313	180600	337165115	4840	4840	4840	4840	0
133	20250313	180500	337165115	4840	4840	4840	4840	0
134	20250313	180400	337165115	4840	4840	4840	4840	0
135	20250313	180300	337165115	4840	4840	4840	4840	0
136	20250313	180200	337165115	4840	4840	4840	4840	0
137	20250313	180100	337165115	4840	4840	4840	4840	0
138	20250313	180000	337165115	4840	4840	4840	4840	0
139	20250313	175900	337165115	4840	4840	4840	4840	0
140	20250313	175800	337165115	4840	4840	4840	4840	0
141	20250313	175700	337165115	4840	4840	4840	4840	0
142	20250313	175600	337165115	4840	4840	4840	4840	0
143	20250313	175500	337165115	4840	4840	4840	4840	0
144	20250313	175400	337165115	4840	4840	4840	4840	0
145	20250313	175300	337165115	4840	4840	4840	4840	0
146	20250313	175200	337165115	4840	4840	4840	4840	0
147	20250313	175100	337165115	4840	4840	4840	4840	0
148	20250313	175000	337165115	4840	4840	4840	4840	0
149	20250313	174900	337165115	4840	4840	4840	4840	0
150	20250313	174800	337165115	4840	4840	4840	4840	0
151	20250313	174700	337165115	4840	4840	4840	4840	0
152	20250313	174600	337165115	4840	4840	4840	4840	1509
153	20250313	174500	337165115	4840	4840	4840	4840	0
154	20250313	174400	337165115	4840	4840	4840	4840	0
155	20250313	174300	337165115	4840	4840	4840	4840	0
156	20250313	174200	337165115	4840	4840	4840	4840	0
157	20250313	174100	337165115	4840	4840	4840	4840	0
158	20250313	174000	337165115	4840	4840	4840	4840	0
159	20250313	173900	337165115	4840	4840	4840	4840	0
160	20250313	173800	337165115	4840	4840	4840	4840	0
161	20250313	173700	337165115	4840	4840	4840	4840	0
162	20250313	173600	337165115	4840	4840	4840	4840	0
163	20250313	173500	337165115	4840	4840	4840	4840	0
164	20250313	173400	337165115	4840	4840	4840	4840	0
165	20250313	173300	337165115	4840	4840	4840	4840	0
166	20250313	173200	337165115	4840	4840	4840	4840	0
167	20250313	173100	337165115	4840	4840	4840	4840	0
168	20250313	173000	337165115	4840	4840	4840	4840	0
169	20250313	172900	337165115	4840	4840	4840	4840	0
170	20250313	172800	337165115	4840	4840	4840	4840	0
171	20250313	172700	337165115	4840	4840	4840	4840	0
172	20250313	172600	337165115	4840	4840	4840	4840	0
173	20250313	172500	337165115	4840	4840	4840	4840	0
174	20250313	172400	337165115	4840	4840	4840	4840	0
175	20250313	172300	337165115	4840	4840	4840	4840	0
176	20250313	172200	337165115	4840	4840	4840	4840	0
177	20250313	172100	337165115	4840	4840	4840	4840	0
178	20250313	172000	337165115	4840	4840	4840	4840	0
179	20250313	171900	337165115	4840	4840	4840	4840	0
180	20250313	171800	337165115	4840	4840	4840	4840	0
181	20250313	171700	337165115	4840	4840	4840	4840	0
182	20250313	171600	337165115	4840	4840	4840	4840	1509
183	20250313	171500	337165115	4840	4840	4840	4840	0
184	20250313	171400	337165115	4840	4840	4840	4840	0
185	20250313	171300	337165115	4840	4840	4840	4840	0
186	20250313	171200	337165115	4840	4840	4840	4840	0
187	20250313	171100	337165115	4840	4840	4840	4840	0
188	20250313	171000	337165115	4840	4840	4840	4840	0
189	20250313	170900	337165115	4840	4840	4840	4840	0
190	20250313	170800	337165115	4840	4840	4840	4840	0
191	20250313	170700	337165115	4840	4840	4840	4840	0
192	20250313	170600	337165115	4840	4840	4840	4840	0
193	20250313	170500	337165115	4840	4840	4840	4840	0
194	20250313	170400	337165115	4840	4840	4840	4840	0
195	20250313	170300	337165115	4840	4840	4840	4840	0
196	20250313	170200	337165115	4840	4840	4840	4840	0
197	20250313	170100	337165115	4840	4840	4840	4840	0
198	20250313	170000	337165115	4840	4840	4840	4840	0
199	20250313	165900	337165115	4840	4840	4840	4840	0
200	20250313	165800	337165115	4840	4840	4840	4840	0
201	20250313	165700	337165115	4840	4840	4840	4840	0
202	20250313	165600	337165115	4840	4840	4840	4840	0
203	20250313	165500	337165115	4840	4840	4840	4840	0
204	20250313	165400	337165115	4840	4840	4840	4840	0
205	20250313	165300	337165115	4840	4840	4840	4840	0
206	20250313	165200	337165115	4840	4840	4840	4840	0
207	20250313	165100	337165115	4840	4840	4840	4840	0
208	20250313	165000	337165115	4840	4840	4840	4840	0
209	20250313	164900	337165115	4840	4840	4840	4840	0
210	20250313	164800	337165115	4840	4840	4840	4840	0
211	20250313	164700	337165115	4840	4840	4840	4840	0
212	20250313	164600	337165115	4840	4840	4840	4840	1509
213	20250313	164500	337165115	4840	4840	4840	4840	0
214	20250313	164400	337165115	4840	4840	4840	4840	0
215	20250313	164300	337165115	4840	4840	4840	4840	0
216	20250313	164200	337165115	4840	4840	4840	4840	0
217	20250313	164100	337165115	4840	4840	4840	4840	0
218	20250313	164000	337165115	4840	4840	4840	4840	0
219	20250313	163900	337165115	4840	4840	4840	4840	0
220	20250313	163800	337165115	4840	4840	4840	4840	0
221	20250313	163700	337165115	4840	4840	4840	4840	0
222	20250313	163600	337165115	4840	4840	4840	4840	0
223	20250313	163500	337165115	4840	4840	4840	4840	0
224	20250313	163400	337165115	4840	4840	4840	4840	0
225	20250313	163300	337165115	4840	4840	4840	4840	0
226	20250313	163200	337165115	4840	4840	4840	4840	0
227	20250313	163100	337165115	4840	4840	4840	4840	0
228	20250313	163000	337165115	4840	4840	4840	4840	0
229	20250313	162900	337165115	4840	4840	4840	4840	0
230	20250313	162800	337165115	4840	4840	4840	4840	0
231	20250313	162700	337165115	4840	4840	4840	4840	0
232	20250313	162600	337165115	4840	4840	4840	4840	0
233	20250313	162500	337165115	4840	4840	4840	4840	0
234	20250313	162400	337165115	4840	4840	4840	4840	0
235	20250313	162300	337165115	4840	4840	4840	4840	0
236	20250313	162200	337165115	4840	4840	4840	4840	0
237	20250313	162100	337165115	4840	4840	4840	4840	0
238	20250313	162000	337165115	4840	4840	4840	4840	0
239	20250313	161900	337165115	4840	4840	4840	4840	0
240	20250313	161800	337165115	4840	4840	4840	4840	0
241	20250313	161700	337165115	4840	4840	4840	4840	0
242	20250313	161600	337165115	4840	4840	4840	4840	1509
243	20250313	161500	337165115	4840	4840	4840	4840	0
244	20250313	161400	337165115	4840	4840	4840	4840	0
245	20250313	161300	337165115	4840	4840	4840	4840	0
246	20250313	161200	337165115	4840	4840	4840	4840	0
247	20250313	161100	337165115	4840	4840	4840	4840	0
248	20250313	161000	337165115	4840	4840	4840	4840	0
249	20250313	160900	337165115	4840	4840	4840	4840	0
250	20250313	160800	337165115	4840	4840	4840	4840	0
251	20250313	160700	337165115	4840	4840	4840	4840	0
252	20250313	160600	337165115	4840	4840	4840	4840	0
253	20250313	160500	337165115	4840	4840	4840	4840	0
254	20250313	160400	337165115	4840	4840	4840	4840	0
255	20250313	160300	337165115	4840	4840	4840	4840	0
256	20250313	160200	337165115	4840	4840	4840	4840	0
257	20250313	160100	337165115	4840	4840	4840	4840	0
258	20250313	160000	337165115	4840	4840	4840	4840	0
259	20250313	155900	337165115	4840	4840	4840	4840	0
260	20250313	155800	337165115	4840	4840	4840	4840	0
261	20250313	155700	337165115	4840	4840	4840	4840	0
262	20250313	155600	337165115	4840	4840	4840	4840	0
263	20250313	155500	337165115	4840	4840	4840	4840	0
264	20250313	155400	337165115	4840	4840	4840	4840	0
265	20250313	155300	337165115	4840	4840	4840	4840	0
266	20250313	155200	337165115	4840	4840	4840	4840	0
267	20250313	155100	337165115	4840	4840	4840	4840	0
268	20250313	155000	337165115	4840	4840	4840	4840	0
269	20250313	154900	337165115	4840	4840	4840	4840	0
270	20250313	154800	337165115	4840	4840	4840	4840	0
271	20250313	154700	337165115	4840	4840	4840	4840	0
272	20250313	154600	337165115	4840	4840	4840	4840	1509
273	20250313	154500	337165115	4840	4840	4840	4840	0
274	20250313	154400	337165115	4840	4840	4840	4840	0
275	20250313	154300	337165115	4840	4840	4840	4840	0
276	20250313	154200	337165115	4840	4840	4840	4840	0
277	20250313	154100	337165115	4840	4840	4840	4840	0
278	20250313	154000	337165115	4840	4840	4840	4840	0
279	20250313	153900	337165115	4840	4840	4840	4840	0
280	20250313	153800	337165115	4840	4840	4840	4840	0
281	20250313	153700	337165115	4840	4840	4840	4840	0
282	20250313	153600	337165115	4840	4840	4840	4840	0
283	20250313	153500	337165115	4840	4840	4840	4840	0
284	20250313	153400	337165115	4840	4840	4840	4840	0
285	20250313	153300	337165115	4840	4840	4840	4840	0
286	20250313	153200	337165115	4840	4840	4840	4840	0
287	20250313	153100	337165115	4840	4840	4840	4840	0
288	20250313	153000	337165115	4840	4840	4840	4840	1509
289	20250313	152900	329861555	4840	4840	4840	4840	0
290	20250313	152800	329861555	4840	4840	4840	4840	0
291	20250313	152700	329861555	4840	4840	4840	4840	0
292	20250313	152600	329861555	4840	4840	4840	4840	0
293	20250313	152500	329861555	4840	4840	4840	4840	0
294	20250313	152400	329861555	4840	4840	4840	4840	0
295	20250313	152300	329861555	4840	4840	4840	4840	0
296	20250313	152200	329861555	4840	4840	4840	4840	0
297	20250313	152100	329861555	4840	4840	4840	4840	0
298	20250313	152000	329861555	4840	4840	4840	4840	0
299	20250313	151900	329861555	4840	4840	4850	4840	82
300	20250313	151800	329464575	4840	4845	4845	4840	38
301	20250313	151700	329280625	4845	4850	4850	4845	557
302	20250313	151600	326581955	4850	4850	4850	4850	0
303	20250313	151500	326581955	4850	4850	4850	4850	100
304	20250313	151400	326096955	4845	4845	4845	4845	257
305	20250313	151300	324851790	4845	4845	4845	4845	0
306	20250313	151200	324851790	4845	4845	4845	4845	40
307	20250313	151100	324657990	4845	4845	4845	4845	0
308	20250313	151000	324657990	4845	4845	4845	4845	0
309	20250313	150900	324657990	4845	4845	4845	4845	197
310	20250313	150800	323703525	4845	4850	4850	4845	4
311	20250313	150700	323684135	4855	4850	4855	4850	5
312	20250313	150600	323659880	4860	4860	4860	4860	0
313	20250313	150500	323659880	4860	4860	4860	4860	5
314	20250313	150400	323635580	4840	4840	4840	4840	0
315	20250313	150300	323635580	4840	4840	4840	4840	0
316	20250313	150200	323635580	4840	4840	4840	4840	0
317	20250313	150100	323635580	4840	4840	4840	4840	0
318	20250313	150000	323635580	4840	4840	4840	4840	0
319	20250313	145900	323635580	4840	4840	4840	4840	26
320	20250313	145800	323509740	4840	4840	4840	4840	156
321	20250313	145700	322754700	4835	4835	4835	4835	0
322	20250313	145600	322754700	4835	4835	4835	4835	0
323	20250313	145500	322754700	4835	4835	4835	4835	0
324	20250313	145400	322754700	4835	4835	4835	4835	0
325	20250313	145300	322754700	4835	4840	4840	4835	95
326	20250313	145200	322295370	4840	4840	4840	4840	0
327	20250313	145100	322295370	4840	4845	4845	4840	500
328	20250313	145000	319875135	4850	4850	4850	4850	101
329	20250313	144900	319385285	4850	4850	4850	4850	0
330	20250313	144800	319385285	4850	4850	4850	4850	4
331	20250313	144700	319365885	4850	4850	4850	4850	20
332	20250313	144600	319268885	4850	4850	4850	4850	30
333	20250313	144500	319123385	4845	4845	4845	4845	0
334	20250313	144400	319123385	4845	4845	4845	4845	0
335	20250313	144300	319123385	4845	4845	4845	4845	0
336	20250313	144200	319123385	4845	4845	4845	4845	18
337	20250313	144100	319036175	4850	4850	4850	4850	10
338	20250313	144000	318987675	4850	4850	4850	4850	0
339	20250313	143900	318987675	4850	4850	4850	4850	0
340	20250313	143800	318987675	4850	4855	4855	4850	489
341	20250313	143700	316615545	4855	4855	4855	4855	0
342	20250313	143600	316615545	4855	4855	4855	4855	20
343	20250313	143500	316518445	4850	4850	4850	4850	0
344	20250313	143400	316518445	4850	4850	4850	4850	0
345	20250313	143300	316518445	4850	4850	4850	4850	0
346	20250313	143200	316518445	4850	4850	4850	4850	80
347	20250313	143100	316130445	4850	4850	4850	4850	0
348	20250313	143000	316130445	4850	4850	4850	4850	0
349	20250313	142900	316130445	4850	4850	4850	4850	275
350	20250313	142800	314796695	4845	4845	4845	4845	0
351	20250313	142700	314796695	4845	4845	4845	4845	267
352	20250313	142600	313503080	4845	4845	4845	4845	0
353	20250313	142500	313503080	4845	4845	4845	4845	0
354	20250313	142400	313503080	4845	4845	4845	4845	43
355	20250313	142300	313294745	4845	4845	4845	4845	5
356	20250313	142200	313270520	4845	4845	4845	4845	0
357	20250313	142100	313270520	4845	4845	4845	4845	71
358	20250313	142000	312926525	4840	4840	4840	4840	1
359	20250313	141900	312921685	4835	4835	4835	4835	0
360	20250313	141800	312921685	4835	4835	4835	4835	0
361	20250313	141700	312921685	4835	4835	4835	4835	0
362	20250313	141600	312921685	4835	4835	4835	4835	0
363	20250313	141500	312921685	4835	4835	4835	4835	0
364	20250313	141400	312921685	4835	4835	4835	4835	0
365	20250313	141300	312921685	4835	4835	4835	4835	30
366	20250313	141200	312776635	4845	4845	4845	4845	0
367	20250313	141100	312776635	4845	4845	4845	4845	0
368	20250313	141000	312776635	4845	4845	4845	4845	0
369	20250313	140900	312776635	4845	4845	4845	4845	1
370	20250313	140800	312771790	4835	4835	4835	4835	0
371	20250313	140700	312771790	4835	4835	4835	4835	5
372	20250313	140600	312747615	4845	4845	4845	4845	100
373	20250313	140500	312263115	4840	4840	4840	4840	437
374	20250313	140400	310148035	4840	4840	4840	4840	104
375	20250313	140300	309644675	4840	4840	4840	4840	0
376	20250313	140200	309644675	4840	4840	4840	4840	0
377	20250313	140100	309644675	4840	4840	4840	4840	0
378	20250313	140000	309644675	4840	4840	4840	4840	0
379	20250313	135900	309644675	4840	4840	4840	4840	1
380	20250313	135800	309639835	4840	4835	4840	4835	1455
381	20250313	135700	302602410	4840	4840	4840	4840	206
382	20250313	135600	301605370	4840	4840	4840	4840	60
383	20250313	135500	301314970	4825	4830	4830	4825	2100
384	20250313	135400	291181680	4840	4840	4840	4840	9
385	20250313	135300	291138120	4840	4840	4840	4840	31
386	20250313	135200	290988080	4845	4845	4845	4845	99
387	20250313	135100	290508425	4845	4845	4845	4845	47
388	20250313	135000	290280710	4840	4840	4840	4840	172
389	20250313	134900	289448230	4825	4825	4825	4825	28
390	20250313	134800	289313130	4845	4845	4845	4845	0
391	20250313	134700	289313130	4845	4845	4845	4845	0
392	20250313	134600	289313130	4845	4845	4845	4845	0
393	20250313	134500	289313130	4845	4845	4845	4845	4
394	20250313	134400	289293750	4835	4830	4835	4830	375
395	20250313	134300	287480910	4830	4830	4830	4830	0
396	20250313	134200	287480910	4830	4830	4830	4830	0
397	20250313	134100	287480910	4830	4825	4830	4825	1155
398	20250313	134000	281906515	4830	4830	4830	4830	0
399	20250313	133900	281906515	4830	4830	4830	4830	58
400	20250313	133800	281626375	4825	4825	4825	4825	0
401	20250313	133700	281626375	4825	4835	4835	4825	75
402	20250313	133600	281264300	4835	4835	4835	4835	10
403	20250313	133500	281215950	4835	4835	4835	4835	62
404	20250313	133400	280916180	4840	4840	4840	4840	4
405	20250313	133300	280896820	4840	4820	4840	4820	1222
406	20250313	133200	275002340	4820	4830	4830	4820	22
407	20250313	133100	274896090	4830	4835	4835	4830	497
408	20250313	133000	272493840	4845	4845	4845	4845	15
409	20250313	132900	272421165	4845	4845	4845	4830	1036
410	20250313	132800	267401985	4845	4845	4845	4845	2
411	20250313	132700	267392295	4815	4815	4815	4815	0
412	20250313	132600	267392295	4815	4825	4825	4815	1040
413	20250313	132500	262374595	4835	4835	4835	4835	0
414	20250313	132400	262374595	4835	4837	4837	4835	531
415	20250313	132300	259807170	4835	4835	4835	4835	300
416	20250313	132200	258356670	4825	4825	4825	4800	639
417	20250313	132100	255283390	4830	4830	4830	4830	724
418	20250313	132000	251786470	4810	4810	4810	4810	0
419	20250313	131900	251786470	4810	4810	4810	4810	0
420	20250313	131800	251786470	4810	4850	4850	4810	3068
421	20250313	131700	236981445	4855	4855	4855	4855	12
422	20250313	131600	236923185	4850	4850	4850	4850	87
423	20250313	131500	236501235	4855	4860	4860	4855	379
424	20250313	131400	234660635	4860	4860	4860	4860	230
425	20250313	131300	233542835	4860	4865	4865	4855	306
426	20250313	131200	232056185	4855	4855	4855	4855	205
427	20250313	131100	231060910	4855	4875	4875	4855	585
428	20250313	131000	228218015	4865	4860	4865	4860	1016
429	20250313	130900	223275255	4860	4860	4860	4860	56
430	20250313	130800	223003095	4860	4860	4860	4860	142
431	20250313	130700	222312975	4860	4860	4860	4855	67
432	20250313	130600	221987405	4865	4865	4865	4840	1505
433	20250313	130500	214692975	4860	4860	4860	4855	512
434	20250313	130400	212206190	4855	4860	4860	4855	334
435	20250313	130300	210582970	4865	4890	4890	4860	4859
436	20250313	130200	186902400	4895	4865	4900	4865	10782
437	20250313	130100	134436155	4680	4680	4680	4680	0
438	20250313	130000	134436155	4680	4960	4960	4680	12983
439	20250313	125900	71680780	4960	4965	4965	4960	1100
440	20250313	125800	66220895	4965	4965	4965	4965	25
441	20250313	125700	66096770	4970	4970	4970	4970	0
442	20250313	125600	66096770	4970	4970	4970	4970	0
443	20250313	125500	66096770	4970	4970	4970	4970	0
444	20250313	125400	66096770	4970	4970	4970	4970	0
445	20250313	125300	66096770	4970	4970	4970	4970	0
446	20250313	125200	66096770	4970	4970	4970	4970	0
447	20250313	125100	66096770	4970	4970	4970	4970	0
448	20250313	125000	66096770	4970	4970	4970	4970	0
449	20250313	124900	66096770	4970	4970	4970	4970	20
450	20250313	124800	65997370	4970	4970	4970	4970	0
451	20250313	124700	65997370	4970	4970	4970	4970	30
452	20250313	124600	65848270	4970	4975	4975	4970	621
453	20250313	124500	62761370	4975	4975	4975	4975	0
454	20250313	124400	62761370	4975	4975	4975	4975	55
455	20250313	124300	62487745	4975	4975	4975	4975	36
456	20250313	124200	62308645	4975	4975	4975	4975	0
457	20250313	124100	62308645	4975	4975	4975	4975	60
458	20250313	124000	62010145	4975	4975	4975	4975	0
459	20250313	123900	62010145	4975	4975	4975	4975	0
460	20250313	123800	62010145	4975	4975	4975	4975	0
461	20250313	123700	62010145	4975	4975	4975	4975	0
462	20250313	123600	62010145	4975	4975	4975	4975	0
463	20250313	123500	62010145	4975	4975	4975	4975	0
464	20250313	123400	62010145	4975	4975	4975	4975	0
465	20250313	123300	62010145	4975	4975	4975	4975	0
466	20250313	123200	62010145	4975	4975	4975	4975	0
467	20250313	123100	62010145	4975	4975	4975	4975	0
468	20250313	123000	62010145	4975	4975	4975	4975	0
469	20250313	122900	62010145	4975	4975	4975	4975	0
470	20250313	122800	62010145	4975	4980	4980	4975	15
471	20250313	122700	61935470	4980	4980	4980	4980	0
472	20250313	122600	61935470	4980	4980	4980	4980	0
473	20250313	122500	61935470	4980	4980	4980	4980	21
474	20250313	122400	61830890	4980	4980	4980	4980	0
475	20250313	122300	61830890	4980	4980	4980	4980	0
476	20250313	122200	61830890	4980	4980	4980	4980	0
477	20250313	122100	61830890	4980	4980	4980	4980	23
478	20250313	122000	61716350	4980	4980	4980	4980	0
479	20250313	121900	61716350	4980	4980	4980	4980	0
480	20250313	121800	61716350	4980	4980	4980	4980	1
481	20250313	121700	61711370	4980	4980	4980	4980	7
482	20250313	121600	61676510	4980	4980	4980	4980	0
483	20250313	121500	61676510	4980	4980	4980	4980	0
484	20250313	121400	61676510	4980	4980	4980	4980	0
485	20250313	121300	61676510	4980	4980	4980	4980	0
486	20250313	121200	61676510	4980	4980	4980	4980	0
487	20250313	121100	61676510	4980	4980	4980	4980	0
488	20250313	121000	61676510	4980	4980	4980	4980	0
489	20250313	120900	61676510	4980	4980	4980	4980	1
490	20250313	120800	61671530	4980	4985	4985	4980	685
491	20250313	120700	58258495	4985	4985	4985	4985	0
492	20250313	120600	58258495	4985	4985	4985	4985	1
493	20250313	120500	58253510	4985	4985	4985	4985	0
494	20250313	120400	58253510	4985	4985	4985	4985	0
495	20250313	120300	58253510	4985	4985	4985	4985	0
496	20250313	120200	58253510	4985	4985	4985	4985	0
497	20250313	120100	58253510	4985	4985	4985	4985	0
498	20250313	120000	58253510	4985	4985	4985	4985	32
499	20250313	115900	58093990	4985	4985	4985	4985	0
500	20250313	115800	58093990	4985	4985	4985	4985	0
501	20250313	115700	58093990	4985	4985	4985	4985	0
502	20250313	115600	58093990	4985	4985	4985	4985	0
503	20250313	115500	58093990	4985	4985	4985	4985	0
504	20250313	115400	58093990	4985	4985	4985	4985	0
505	20250313	115300	58093990	4985	4985	4985	4985	0
506	20250313	115200	58093990	4985	4985	4985	4985	0
507	20250313	115100	58093990	4985	4985	4985	4985	0
508	20250313	115000	58093990	4985	4985	4985	4985	0
509	20250313	114900	58093990	4985	4985	4985	4985	0
510	20250313	114800	58093990	4985	4995	4995	4985	1016
511	20250313	114700	53021340	4995	4995	4995	4995	0
512	20250313	114600	53021340	4995	4995	4995	4995	0
513	20250313	114500	53021340	4995	4995	4995	4995	0
514	20250313	114400	53021340	4995	4995	4995	4995	0
515	20250313	114300	53021340	4995	4995	4995	4995	0
516	20250313	114200	53021340	4995	4995	4995	4995	0
517	20250313	114100	53021340	4995	4995	4995	4995	0
518	20250313	114000	53021340	4995	4995	4995	4995	0
519	20250313	113900	53021340	4995	4995	4995	4995	0
520	20250313	113800	53021340	4995	4995	4995	4995	0
521	20250313	113700	53021340	4995	4995	4995	4995	0
522	20250313	113600	53021340	4995	4995	4995	4995	0
523	20250313	113500	53021340	4995	4995	4995	4995	0
524	20250313	113400	53021340	4995	4995	4995	4995	0
525	20250313	113300	53021340	4995	4995	4995	4995	0
526	20250313	113200	53021340	4995	4995	4995	4995	0
527	20250313	113100	53021340	4995	4995	4995	4995	0
528	20250313	113000	53021340	4995	4995	4995	4995	0
529	20250313	112900	53021340	4995	4995	4995	4995	0
530	20250313	112800	53021340	4995	4995	4995	4995	0
531	20250313	112700	53021340	4995	4995	4995	4995	23
532	20250313	112600	52906455	5000	5000	5000	5000	0
533	20250313	112500	52906455	5000	5000	5000	5000	0
534	20250313	112400	52906455	5000	5000	5000	5000	3
535	20250313	112300	52891455	5000	5000	5000	5000	2
536	20250313	112200	52881455	5000	5000	5000	5000	0
537	20250313	112100	52881455	5000	5000	5000	5000	0
538	20250313	112000	52881455	5000	5000	5000	5000	1
539	20250313	111900	52876455	4995	4995	4995	4995	140
540	20250313	111800	52177155	4995	4995	4995	4995	0
541	20250313	111700	52177155	4995	4995	4995	4995	0
542	20250313	111600	52177155	4995	4995	4995	4995	0
543	20250313	111500	52177155	4995	4995	4995	4995	0
544	20250313	111400	52177155	4995	4995	4995	4995	0
545	20250313	111300	52177155	4995	4995	4995	4995	0
546	20250313	111200	52177155	4995	4995	4995	4995	0
547	20250313	111100	52177155	4995	4995	4995	4995	0
548	20250313	111000	52177155	4995	4995	4995	4995	0
549	20250313	110900	52177155	4995	4995	4995	4995	30
550	20250313	110800	52027305	5000	5000	5000	5000	0
551	20250313	110700	52027305	5000	5000	5000	5000	0
552	20250313	110600	52027305	5000	5000	5000	5000	0
553	20250313	110500	52027305	5000	5000	5000	5000	0
554	20250313	110400	52027305	5000	5000	5000	5000	0
555	20250313	110300	52027305	5000	5000	5000	5000	0
556	20250313	110200	52027305	5000	5000	5000	5000	0
557	20250313	110100	52027305	5000	5000	5000	5000	1
558	20250313	110000	52022305	4995	4995	4995	4995	0
559	20250313	105900	52022305	4995	4995	4995	4995	0
560	20250313	105800	52022305	4995	4995	4995	4995	0
561	20250313	105700	52022305	4995	4995	4995	4995	0
562	20250313	105600	52022305	4995	4995	4995	4995	0
563	20250313	105500	52022305	4995	4995	4995	4995	0
564	20250313	105400	52022305	4995	4995	4995	4995	0
565	20250313	105300	52022305	4995	4995	4995	4995	62
566	20250313	105200	51712615	4995	4995	4995	4995	0
567	20250313	105100	51712615	4995	5000	5000	4995	165
568	20250313	105000	50887715	5000	5000	5000	5000	0
569	20250313	104900	50887715	5000	5000	5000	5000	100
570	20250313	104800	50387715	5000	5000	5000	5000	0
571	20250313	104700	50387715	5000	5000	5000	5000	0
572	20250313	104600	50387715	5000	5020	5020	5000	114
573	20250313	104500	49817695	5000	5000	5000	5000	0
574	20250313	104400	49817695	5000	5000	5000	5000	0
575	20250313	104300	49817695	5000	5000	5000	5000	0
576	20250313	104200	49817695	5000	5000	5000	5000	0
577	20250313	104100	49817695	5000	5000	5000	5000	0
578	20250313	104000	49817695	5000	5000	5000	5000	0
579	20250313	103900	49817695	5000	5000	5000	5000	0
580	20250313	103800	49817695	5000	5000	5000	5000	0
581	20250313	103700	49817695	5000	5000	5000	5000	550
582	20250313	103600	47067695	5000	5000	5000	5000	0
583	20250313	103500	47067695	5000	5000	5000	5000	0
584	20250313	103400	47067695	5000	5000	5000	5000	35
585	20250313	103300	46892695	5000	5000	5000	5000	0
586	20250313	103200	46892695	5000	5000	5000	5000	0
587	20250313	103100	46892695	5000	5000	5000	5000	0
588	20250313	103000	46892695	5000	5000	5000	5000	0
589	20250313	102900	46892695	5000	5000	5000	5000	5
590	20250313	102800	46867695	5000	5000	5000	5000	0
591	20250313	102700	46867695	5000	5000	5000	5000	0
592	20250313	102600	46867695	5000	5000	5000	5000	24
593	20250313	102500	46747695	5020	5020	5020	5020	0
594	20250313	102400	46747695	5020	5020	5020	5020	1
595	20250313	102300	46742675	5000	5010	5010	5000	500
596	20250313	102200	44242665	5000	5000	5000	5000	0
597	20250313	102100	44242665	5000	5000	5000	5000	0
598	20250313	102000	44242665	5000	5000	5000	5000	0
599	20250313	101900	44242665	5000	5000	5000	5000	0
600	20250313	101800	44242665	5000	5000	5000	5000	0
601	20250313	101700	44242665	5000	5000	5000	5000	34
602	20250313	101600	44072665	5000	5000	5000	5000	0
603	20250313	101500	44072665	5000	5000	5000	5000	0
604	20250313	101400	44072665	5000	5000	5000	5000	0
605	20250313	101300	44072665	5000	5000	5000	5000	0
606	20250313	101200	44072665	5000	5000	5000	5000	0
607	20250313	101100	44072665	5000	5000	5000	5000	0
608	20250313	101000	44072665	5000	5000	5000	5000	0
609	20250313	100900	44072665	5000	5000	5000	5000	7
610	20250313	100800	44037665	5000	5000	5000	5000	0
611	20250313	100700	44037665	5000	5020	5020	5000	25
612	20250313	100600	43912505	5020	5020	5020	5020	1
613	20250313	100500	43907485	5020	4995	5020	4995	95
614	20250313	100400	43432460	4985	4985	4985	4985	0
615	20250313	100300	43432460	4985	4985	4985	4985	0
616	20250313	100200	43432460	4985	4985	4985	4985	10
617	20250313	100100	43382610	5000	5000	5000	5000	817
618	20250313	100000	39297610	5000	5000	5000	5000	56
619	20250313	095900	39017610	4980	4980	4980	4980	0
620	20250313	095800	39017610	4980	4980	4980	4980	0
621	20250313	095700	39017610	4980	4980	4980	4980	3
622	20250313	095600	39002670	4980	4980	4980	4980	0
623	20250313	095500	39002670	4980	4980	4980	4980	0
624	20250313	095400	39002670	4980	4980	4980	4980	259
625	20250313	095300	37712850	4980	4980	4980	4980	0
626	20250313	095200	37712850	4980	4980	4980	4980	100
627	20250313	095100	37214850	5020	5020	5020	5020	0
628	20250313	095000	37214850	5020	5010	5020	5010	85
629	20250313	094900	36788590	5030	5030	5030	5030	0
630	20250313	094800	36788590	5030	5030	5030	5030	0
631	20250313	094700	36788590	5030	5030	5030	5030	0
632	20250313	094600	36788590	5030	5030	5030	5030	0
633	20250313	094500	36788590	5030	5010	5030	5010	10
634	20250313	094400	36738450	5010	5010	5010	5010	1
635	20250313	094300	36733440	5010	5010	5010	5010	11
636	20250313	094200	36678330	4995	4995	4995	4995	0
637	20250313	094100	36678330	4995	4995	4995	4995	1
638	20250313	094000	36673335	4995	4995	4995	4995	0
639	20250313	093900	36673335	4995	4990	4995	4990	82
640	20250313	093800	36263795	4965	4965	4965	4965	0
641	20250313	093700	36263795	4965	4965	4965	4965	30
642	20250313	093600	36114845	4960	4960	4960	4960	0
643	20250313	093500	36114845	4960	4960	4960	4960	0
644	20250313	093400	36114845	4960	4995	4995	4960	1450
645	20250313	093300	28905800	4975	4990	4990	4975	1000
646	20250313	093200	23921440	4990	4990	4990	4990	0
647	20250313	093100	23921440	4990	4990	4990	4990	494
648	20250313	093000	21456380	4990	5010	5010	4990	1400
649	20250313	092900	14462650	5000	5000	5000	5000	0
650	20250313	092800	14462650	5000	5000	5000	5000	0
651	20250313	092700	14462650	5000	5010	5010	5000	600
652	20250313	092600	11461570	5010	5010	5010	5010	0
653	20250313	092500	11461570	5010	5020	5020	5010	427
654	20250313	092400	9322290	5020	5020	5020	5020	20
655	20250313	092300	9221890	5020	5020	5020	5020	68
656	20250313	092200	8880530	5020	5020	5020	5020	2
657	20250313	092100	8870490	5020	5020	5020	5020	0
658	20250313	092000	8870490	5020	5020	5020	5020	0
659	20250313	091900	8870490	5020	5020	5020	5020	30
660	20250313	091800	8719890	5010	5010	5010	5010	3
661	20250313	091700	8704860	5010	5030	5030	5010	415
662	20250313	091600	6617640	5030	5030	5030	5030	0
663	20250313	091500	6617640	5030	5030	5030	5030	0
664	20250313	091400	6617640	5030	5030	5030	5030	487
665	20250313	091300	4168030	5040	5030	5040	5030	2
666	20250313	091200	4157960	5030	5040	5040	5030	115
667	20250313	091100	3579500	5020	5030	5030	5020	247
668	20250313	091000	2337590	5030	5030	5030	5030	0
669	20250313	090900	2337590	5030	5030	5030	5030	1
670	20250313	090800	2332560	5030	5030	5030	5030	23
671	20250313	090700	2216870	5030	5030	5030	5030	0
672	20250313	090600	2216870	5030	5030	5030	5030	2
673	20250313	090500	2206810	5030	5030	5030	5030	19
674	20250313	090400	2111240	5030	5030	5030	5030	0
675	20250313	090300	2111240	5030	5030	5030	5030	1
676	20250313	090200	2106210	5020	5000	5020	5000	187
677	20250313	090100	1170910	5000	5000	5000	5000	100
678	20250313	090000	670910	5000	5010	5010	5000	134