KissMeData/053210/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193800	76164065	4450	4450	4450	4450	423
3	20250306	193700	76164065	4450	4450	4450	4450	0
4	20250306	193600	76164065	4450	4450	4450	4450	0
5	20250306	193500	76164065	4450	4450	4450	4450	0
6	20250306	193400	76164065	4450	4450	4450	4450	0
7	20250306	193300	76164065	4450	4450	4450	4450	0
8	20250306	193200	76164065	4450	4450	4450	4450	0
9	20250306	193100	76164065	4450	4450	4450	4450	0
10	20250306	193000	76164065	4450	4450	4450	4450	0
11	20250306	192900	76164065	4450	4450	4450	4450	0
12	20250306	192800	76164065	4450	4450	4450	4450	0
13	20250306	192700	76164065	4450	4450	4450	4450	0
14	20250306	192600	76164065	4450	4450	4450	4450	0
15	20250306	192500	76164065	4450	4450	4450	4450	0
16	20250306	192400	76164065	4450	4450	4450	4450	0
17	20250306	192300	76164065	4450	4450	4450	4450	0
18	20250306	192200	76164065	4450	4450	4450	4450	0
19	20250306	192100	76164065	4450	4450	4450	4450	0
20	20250306	192000	76164065	4450	4450	4450	4450	0
21	20250306	191900	76164065	4450	4450	4450	4450	0
22	20250306	191800	76164065	4450	4450	4450	4450	0
23	20250306	191700	76164065	4450	4450	4450	4450	0
24	20250306	191600	76164065	4450	4450	4450	4450	0
25	20250306	191500	76164065	4450	4450	4450	4450	0
26	20250306	191400	76164065	4450	4450	4450	4450	0
27	20250306	191300	76164065	4450	4450	4450	4450	0
28	20250306	191200	76164065	4450	4450	4450	4450	0
29	20250306	191100	76164065	4450	4450	4450	4450	0
30	20250306	191000	76164065	4450	4450	4450	4450	0
31	20250306	190900	76164065	4450	4450	4450	4450	0
32	20250306	190800	76164065	4450	4450	4450	4450	423
33	20250306	190700	76164065	4450	4450	4450	4450	0
34	20250306	190600	76164065	4450	4450	4450	4450	0
35	20250306	190500	76164065	4450	4450	4450	4450	0
36	20250306	190400	76164065	4450	4450	4450	4450	0
37	20250306	190300	76164065	4450	4450	4450	4450	0
38	20250306	190200	76164065	4450	4450	4450	4450	0
39	20250306	190100	76164065	4450	4450	4450	4450	0
40	20250306	190000	76164065	4450	4450	4450	4450	0
41	20250306	185900	76164065	4450	4450	4450	4450	0
42	20250306	185800	76164065	4450	4450	4450	4450	0
43	20250306	185700	76164065	4450	4450	4450	4450	0
44	20250306	185600	76164065	4450	4450	4450	4450	0
45	20250306	185500	76164065	4450	4450	4450	4450	0
46	20250306	185400	76164065	4450	4450	4450	4450	0
47	20250306	185300	76164065	4450	4450	4450	4450	0
48	20250306	185200	76164065	4450	4450	4450	4450	0
49	20250306	185100	76164065	4450	4450	4450	4450	0
50	20250306	185000	76164065	4450	4450	4450	4450	0
51	20250306	184900	76164065	4450	4450	4450	4450	0
52	20250306	184800	76164065	4450	4450	4450	4450	0
53	20250306	184700	76164065	4450	4450	4450	4450	0
54	20250306	184600	76164065	4450	4450	4450	4450	0
55	20250306	184500	76164065	4450	4450	4450	4450	0
56	20250306	184400	76164065	4450	4450	4450	4450	0
57	20250306	184300	76164065	4450	4450	4450	4450	0
58	20250306	184200	76164065	4450	4450	4450	4450	0
59	20250306	184100	76164065	4450	4450	4450	4450	0
60	20250306	184000	76164065	4450	4450	4450	4450	0
61	20250306	183900	76164065	4450	4450	4450	4450	0
62	20250306	183800	76164065	4450	4450	4450	4450	423
63	20250306	183700	76164065	4450	4450	4450	4450	0
64	20250306	183600	76164065	4450	4450	4450	4450	0
65	20250306	183500	76164065	4450	4450	4450	4450	0
66	20250306	183400	76164065	4450	4450	4450	4450	0
67	20250306	183300	76164065	4450	4450	4450	4450	0
68	20250306	183200	76164065	4450	4450	4450	4450	0
69	20250306	183100	76164065	4450	4450	4450	4450	0
70	20250306	183000	76164065	4450	4450	4450	4450	0
71	20250306	182900	76164065	4450	4450	4450	4450	0
72	20250306	182800	76164065	4450	4450	4450	4450	0
73	20250306	182700	76164065	4450	4450	4450	4450	0
74	20250306	182600	76164065	4450	4450	4450	4450	0
75	20250306	182500	76164065	4450	4450	4450	4450	0
76	20250306	182400	76164065	4450	4450	4450	4450	0
77	20250306	182300	76164065	4450	4450	4450	4450	0
78	20250306	182200	76164065	4450	4450	4450	4450	0
79	20250306	182100	76164065	4450	4450	4450	4450	0
80	20250306	182000	76164065	4450	4450	4450	4450	0
81	20250306	181900	76164065	4450	4450	4450	4450	0
82	20250306	181800	76164065	4450	4450	4450	4450	0
83	20250306	181700	76164065	4450	4450	4450	4450	0
84	20250306	181600	76164065	4450	4450	4450	4450	0
85	20250306	181500	76164065	4450	4450	4450	4450	0
86	20250306	181400	76164065	4450	4450	4450	4450	0
87	20250306	181300	76164065	4450	4450	4450	4450	0
88	20250306	181200	76164065	4450	4450	4450	4450	0
89	20250306	181100	76164065	4450	4450	4450	4450	0
90	20250306	181000	76164065	4450	4450	4450	4450	0
91	20250306	180900	76164065	4450	4450	4450	4450	0
92	20250306	180800	76164065	4450	4450	4450	4450	423
93	20250306	180700	76164065	4450	4450	4450	4450	0
94	20250306	180600	76164065	4450	4450	4450	4450	0
95	20250306	180500	76164065	4450	4450	4450	4450	0
96	20250306	180400	76164065	4450	4450	4450	4450	0
97	20250306	180300	76164065	4450	4450	4450	4450	0
98	20250306	180200	76164065	4450	4450	4450	4450	0
99	20250306	180100	76164065	4450	4450	4450	4450	0
100	20250306	180000	76164065	4450	4450	4450	4450	0
101	20250306	175900	76164065	4450	4450	4450	4450	0
102	20250306	175800	76164065	4450	4450	4450	4450	0
103	20250306	175700	76164065	4450	4450	4450	4450	0
104	20250306	175600	76164065	4450	4450	4450	4450	0
105	20250306	175500	76164065	4450	4450	4450	4450	0
106	20250306	175400	76164065	4450	4450	4450	4450	0
107	20250306	175300	76164065	4450	4450	4450	4450	0
108	20250306	175200	76164065	4450	4450	4450	4450	0
109	20250306	175100	76164065	4450	4450	4450	4450	0
110	20250306	175000	76164065	4450	4450	4450	4450	0
111	20250306	174900	76164065	4450	4450	4450	4450	0
112	20250306	174800	76164065	4450	4450	4450	4450	0
113	20250306	174700	76164065	4450	4450	4450	4450	0
114	20250306	174600	76164065	4450	4450	4450	4450	0
115	20250306	174500	76164065	4450	4450	4450	4450	0
116	20250306	174400	76164065	4450	4450	4450	4450	0
117	20250306	174300	76164065	4450	4450	4450	4450	0
118	20250306	174200	76164065	4450	4450	4450	4450	0
119	20250306	174100	76164065	4450	4450	4450	4450	0
120	20250306	174000	76164065	4450	4450	4450	4450	0
121	20250306	173900	76164065	4450	4450	4450	4450	0
122	20250306	173800	76164065	4450	4450	4450	4450	423
123	20250306	173700	76164065	4450	4450	4450	4450	0
124	20250306	173600	76164065	4450	4450	4450	4450	0
125	20250306	173500	76164065	4450	4450	4450	4450	0
126	20250306	173400	76164065	4450	4450	4450	4450	0
127	20250306	173300	76164065	4450	4450	4450	4450	0
128	20250306	173200	76164065	4450	4450	4450	4450	0
129	20250306	173100	76164065	4450	4450	4450	4450	0
130	20250306	173000	76164065	4450	4450	4450	4450	0
131	20250306	172900	76164065	4450	4450	4450	4450	0
132	20250306	172800	76164065	4450	4450	4450	4450	0
133	20250306	172700	76164065	4450	4450	4450	4450	0
134	20250306	172600	76164065	4450	4450	4450	4450	0
135	20250306	172500	76164065	4450	4450	4450	4450	0
136	20250306	172400	76164065	4450	4450	4450	4450	0
137	20250306	172300	76164065	4450	4450	4450	4450	0
138	20250306	172200	76164065	4450	4450	4450	4450	0
139	20250306	172100	76164065	4450	4450	4450	4450	0
140	20250306	172000	76164065	4450	4450	4450	4450	0
141	20250306	171900	76164065	4450	4450	4450	4450	0
142	20250306	171800	76164065	4450	4450	4450	4450	0
143	20250306	171700	76164065	4450	4450	4450	4450	0
144	20250306	171600	76164065	4450	4450	4450	4450	0
145	20250306	171500	76164065	4450	4450	4450	4450	0
146	20250306	171400	76164065	4450	4450	4450	4450	0
147	20250306	171300	76164065	4450	4450	4450	4450	0
148	20250306	171200	76164065	4450	4450	4450	4450	0
149	20250306	171100	76164065	4450	4450	4450	4450	0
150	20250306	171000	76164065	4450	4450	4450	4450	0
151	20250306	170900	76164065	4450	4450	4450	4450	0
152	20250306	170800	76164065	4450	4450	4450	4450	423
153	20250306	170700	76164065	4450	4450	4450	4450	0
154	20250306	170600	76164065	4450	4450	4450	4450	0
155	20250306	170500	76164065	4450	4450	4450	4450	0
156	20250306	170400	76164065	4450	4450	4450	4450	0
157	20250306	170300	76164065	4450	4450	4450	4450	0
158	20250306	170200	76164065	4450	4450	4450	4450	0
159	20250306	170100	76164065	4450	4450	4450	4450	0
160	20250306	170000	76164065	4450	4450	4450	4450	0
161	20250306	165900	76164065	4450	4450	4450	4450	0
162	20250306	165800	76164065	4450	4450	4450	4450	0
163	20250306	165700	76164065	4450	4450	4450	4450	0
164	20250306	165600	76164065	4450	4450	4450	4450	0
165	20250306	165500	76164065	4450	4450	4450	4450	0
166	20250306	165400	76164065	4450	4450	4450	4450	0
167	20250306	165300	76164065	4450	4450	4450	4450	0
168	20250306	165200	76164065	4450	4450	4450	4450	0
169	20250306	165100	76164065	4450	4450	4450	4450	0
170	20250306	165000	76164065	4450	4450	4450	4450	0
171	20250306	164900	76164065	4450	4450	4450	4450	0
172	20250306	164800	76164065	4450	4450	4450	4450	0
173	20250306	164700	76164065	4450	4450	4450	4450	0
174	20250306	164600	76164065	4450	4450	4450	4450	0
175	20250306	164500	76164065	4450	4450	4450	4450	0
176	20250306	164400	76164065	4450	4450	4450	4450	0
177	20250306	164300	76164065	4450	4450	4450	4450	0
178	20250306	164200	76164065	4450	4450	4450	4450	0
179	20250306	164100	76164065	4450	4450	4450	4450	0
180	20250306	164000	76164065	4450	4450	4450	4450	0
181	20250306	163900	76164065	4450	4450	4450	4450	0
182	20250306	163800	76164065	4450	4450	4450	4450	423
183	20250306	163700	76164065	4450	4450	4450	4450	0
184	20250306	163600	76164065	4450	4450	4450	4450	0
185	20250306	163500	76164065	4450	4450	4450	4450	0
186	20250306	163400	76164065	4450	4450	4450	4450	0
187	20250306	163300	76164065	4450	4450	4450	4450	0
188	20250306	163200	76164065	4450	4450	4450	4450	0
189	20250306	163100	76164065	4450	4450	4450	4450	0
190	20250306	163000	76164065	4450	4450	4450	4450	0
191	20250306	162900	76164065	4450	4450	4450	4450	0
192	20250306	162800	76164065	4450	4450	4450	4450	0
193	20250306	162700	76164065	4450	4450	4450	4450	0
194	20250306	162600	76164065	4450	4450	4450	4450	0
195	20250306	162500	76164065	4450	4450	4450	4450	0
196	20250306	162400	76164065	4450	4450	4450	4450	0
197	20250306	162300	76164065	4450	4450	4450	4450	0
198	20250306	162200	76164065	4450	4450	4450	4450	0
199	20250306	162100	76164065	4450	4450	4450	4450	0
200	20250306	162000	76164065	4450	4450	4450	4450	0
201	20250306	161900	76164065	4450	4450	4450	4450	0
202	20250306	161800	76164065	4450	4450	4450	4450	0
203	20250306	161700	76164065	4450	4450	4450	4450	0
204	20250306	161600	76164065	4450	4450	4450	4450	0
205	20250306	161500	76164065	4450	4450	4450	4450	0
206	20250306	161400	76164065	4450	4450	4450	4450	0
207	20250306	161300	76164065	4450	4450	4450	4450	0
208	20250306	161200	76164065	4450	4450	4450	4450	0
209	20250306	161100	76164065	4450	4450	4450	4450	0
210	20250306	161000	76164065	4450	4450	4450	4450	0
211	20250306	160900	76164065	4450	4450	4450	4450	0
212	20250306	160800	76164065	4450	4450	4450	4450	423
213	20250306	160700	76164065	4450	4450	4450	4450	0
214	20250306	160600	76164065	4450	4450	4450	4450	0
215	20250306	160500	76164065	4450	4450	4450	4450	0
216	20250306	160400	76164065	4450	4450	4450	4450	0
217	20250306	160300	76164065	4450	4450	4450	4450	0
218	20250306	160200	76164065	4450	4450	4450	4450	0
219	20250306	160100	76164065	4450	4450	4450	4450	0
220	20250306	160000	76164065	4450	4450	4450	4450	0
221	20250306	155900	76164065	4450	4450	4450	4450	0
222	20250306	155800	76164065	4450	4450	4450	4450	0
223	20250306	155700	76164065	4450	4450	4450	4450	0
224	20250306	155600	76164065	4450	4450	4450	4450	0
225	20250306	155500	76164065	4450	4450	4450	4450	0
226	20250306	155400	76164065	4450	4450	4450	4450	0
227	20250306	155300	76164065	4450	4450	4450	4450	0
228	20250306	155200	76164065	4450	4450	4450	4450	0
229	20250306	155100	76164065	4450	4450	4450	4450	0
230	20250306	155000	76164065	4450	4450	4450	4450	0
231	20250306	154900	76164065	4450	4450	4450	4450	0
232	20250306	154800	76164065	4450	4450	4450	4450	0
233	20250306	154700	76164065	4450	4450	4450	4450	0
234	20250306	154600	76164065	4450	4450	4450	4450	0
235	20250306	154500	76164065	4450	4450	4450	4450	0
236	20250306	154400	76164065	4450	4450	4450	4450	0
237	20250306	154300	76164065	4450	4450	4450	4450	0
238	20250306	154200	76164065	4450	4450	4450	4450	0
239	20250306	154100	76164065	4450	4450	4450	4450	0
240	20250306	154000	76164065	4450	4450	4450	4450	0
241	20250306	153900	76164065	4450	4450	4450	4450	0
242	20250306	153800	76164065	4450	4450	4450	4450	423
243	20250306	153700	76164065	4450	4450	4450	4450	0
244	20250306	153600	76164065	4450	4450	4450	4450	0
245	20250306	153500	76164065	4450	4450	4450	4450	0
246	20250306	153400	76164065	4450	4450	4450	4450	0
247	20250306	153300	76164065	4450	4450	4450	4450	0
248	20250306	153200	76164065	4450	4450	4450	4450	0
249	20250306	153100	76164065	4450	4450	4450	4450	0
250	20250306	153000	76164065	4450	4450	4450	4450	423
251	20250306	152900	74281715	4465	4465	4465	4465	0
252	20250306	152800	74281715	4465	4465	4465	4465	0
253	20250306	152700	74281715	4465	4465	4465	4465	0
254	20250306	152600	74281715	4465	4465	4465	4465	0
255	20250306	152500	74281715	4465	4465	4465	4465	0
256	20250306	152400	74281715	4465	4465	4465	4465	0
257	20250306	152300	74281715	4465	4465	4465	4465	0
258	20250306	152200	74281715	4465	4465	4465	4465	0
259	20250306	152100	74281715	4465	4465	4465	4465	0
260	20250306	152000	74281715	4465	4465	4465	4465	0
261	20250306	151900	74281715	4465	4465	4465	4465	130
262	20250306	151800	73701265	4465	4465	4465	4465	1
263	20250306	151700	73696800	4455	4455	4455	4455	0
264	20250306	151600	73696800	4455	4455	4455	4455	0
265	20250306	151500	73696800	4455	4455	4455	4455	0
266	20250306	151400	73696800	4455	4455	4455	4455	0
267	20250306	151300	73696800	4455	4455	4455	4455	0
268	20250306	151200	73696800	4455	4455	4455	4455	0
269	20250306	151100	73696800	4455	4455	4455	4455	0
270	20250306	151000	73696800	4455	4455	4455	4455	0
271	20250306	150900	73696800	4455	4455	4455	4455	0
272	20250306	150800	73696800	4455	4455	4455	4455	0
273	20250306	150700	73696800	4455	4455	4455	4455	551
274	20250306	150600	71242095	4450	4450	4450	4450	0
275	20250306	150500	71242095	4450	4450	4450	4450	90
276	20250306	150400	70841595	4455	4452	4455	4452	101
277	20250306	150300	70391661	4452	4452	4452	4452	2
278	20250306	150200	70382757	4450	4450	4450	4450	0
279	20250306	150100	70382757	4450	4450	4450	4450	0
280	20250306	150000	70382757	4450	4450	4450	4450	0
281	20250306	145900	70382757	4450	4450	4450	4450	0
282	20250306	145800	70382757	4450	4455	4455	4450	23
283	20250306	145700	70280352	4450	4450	4450	4450	0
284	20250306	145600	70280352	4450	4450	4450	4450	0
285	20250306	145500	70280352	4450	4450	4450	4450	0
286	20250306	145400	70280352	4450	4450	4450	4450	7
287	20250306	145300	70249202	4450	4450	4450	4450	0
288	20250306	145200	70249202	4450	4450	4450	4450	0
289	20250306	145100	70249202	4450	4450	4450	4450	7
290	20250306	145000	70218052	4450	4450	4450	4450	0
291	20250306	144900	70218052	4450	4450	4450	4450	0
292	20250306	144800	70218052	4450	4450	4450	4450	7
293	20250306	144700	70186902	4455	4452	4455	4452	8
294	20250306	144600	70151277	4450	4450	4450	4450	0
295	20250306	144500	70151277	4450	4450	4450	4450	7
296	20250306	144400	70120127	4450	4450	4450	4450	0
297	20250306	144300	70120127	4450	4450	4450	4450	0
298	20250306	144200	70120127	4450	4450	4450	4450	128
299	20250306	144100	69550527	4450	4450	4450	4450	10
300	20250306	144000	69506027	4455	4455	4455	4455	0
301	20250306	143900	69506027	4455	4455	4455	4455	249
302	20250306	143800	68396732	4455	4455	4455	4455	1
303	20250306	143700	68392277	4450	4450	4450	4450	0
304	20250306	143600	68392277	4450	4455	4455	4450	22
305	20250306	143500	68294302	4455	4455	4455	4455	0
306	20250306	143400	68294302	4455	4455	4455	4455	7
307	20250306	143300	68263117	4455	4455	4455	4455	200
308	20250306	143200	67372117	4455	4455	4455	4455	0
309	20250306	143100	67372117	4455	4455	4455	4455	200
310	20250306	143000	66481117	4455	4455	4455	4455	7
311	20250306	142900	66449932	4455	4455	4455	4455	9
312	20250306	142800	66409837	4455	4455	4455	4455	15
313	20250306	142700	66343012	4455	4455	4455	4455	45
314	20250306	142600	66142537	4455	4455	4455	4455	5
315	20250306	142500	66120262	4460	4455	4460	4455	797
316	20250306	142400	62569582	4455	4455	4455	4455	17
317	20250306	142300	62493847	4455	4455	4455	4455	14
318	20250306	142200	62431477	4455	4455	4455	4455	9
319	20250306	142100	62391382	4455	4455	4455	4455	16
320	20250306	142000	62320102	4455	4455	4455	4455	10
321	20250306	141900	62275552	4455	4455	4455	4455	28
322	20250306	141800	62150812	4455	4455	4455	4455	7
323	20250306	141700	62119627	4460	4455	4460	4455	5
324	20250306	141600	62097347	4455	4455	4455	4455	28
325	20250306	141500	61972607	4455	4455	4460	4455	412
326	20250306	141400	60135147	4460	4455	4460	4455	21
327	20250306	141300	60041557	4455	4455	4455	4455	5
328	20250306	141200	60019282	4465	4460	4465	4460	647
329	20250306	141100	57132702	4460	4460	4460	4460	105
330	20250306	141000	56664402	4455	4455	4455	4455	23
331	20250306	140900	56561937	4455	4455	4455	4455	7
332	20250306	140800	56530752	4460	4475	4475	4460	363
333	20250306	140700	54910432	4475	4475	4475	4475	0
334	20250306	140600	54910432	4475	4475	4475	4475	7
335	20250306	140500	54879107	4480	4480	4480	4480	3
336	20250306	140400	54865667	4480	4480	4480	4480	2
337	20250306	140300	54856707	4480	4480	4480	4475	13
338	20250306	140200	54798502	4475	4475	4475	4475	200
339	20250306	140100	53903502	4475	4475	4475	4475	0
340	20250306	140000	53903502	4475	4475	4475	4475	7
341	20250306	135900	53872177	4480	4480	4480	4480	0
342	20250306	135800	53872177	4480	4480	4480	4480	0
343	20250306	135700	53872177	4480	4475	4480	4475	8
344	20250306	135600	53836372	4480	4480	4480	4480	0
345	20250306	135500	53836372	4480	4480	4480	4480	1
346	20250306	135400	53831892	4480	4480	4480	4480	2
347	20250306	135300	53822932	4485	4480	4485	4480	4
348	20250306	135200	53805007	4480	4480	4480	4480	2
349	20250306	135100	53796047	4475	4475	4475	4475	7
350	20250306	135000	53764722	4475	4475	4475	4475	0
351	20250306	134900	53764722	4475	4475	4475	4475	0
352	20250306	134800	53764722	4475	4475	4475	4475	7
353	20250306	134700	53733397	4480	4480	4480	4480	0
354	20250306	134600	53733397	4480	4480	4480	4480	1
355	20250306	134500	53728917	4480	4480	4480	4480	1
356	20250306	134400	53724437	4485	4485	4485	4485	0
357	20250306	134300	53724437	4485	4485	4485	4485	1
358	20250306	134200	53719952	4485	4485	4485	4485	6
359	20250306	134100	53693042	4480	4480	4480	4480	4
360	20250306	134000	53675122	4480	4480	4480	4480	0
361	20250306	133900	53675122	4480	4480	4480	4480	3
362	20250306	133800	53661682	4485	4485	4485	4485	0
363	20250306	133700	53661682	4485	4485	4485	4485	0
364	20250306	133600	53661682	4485	4485	4485	4485	2
365	20250306	133500	53652712	4485	4485	4485	4485	0
366	20250306	133400	53652712	4485	4485	4485	4485	4
367	20250306	133300	53634772	4485	4485	4485	4485	7
368	20250306	133200	53603377	4485	4485	4485	4485	0
369	20250306	133100	53603377	4485	4480	4485	4480	4
370	20250306	133000	53585452	4480	4480	4480	4480	4
371	20250306	132900	53567532	4485	4485	4485	4485	0
372	20250306	132800	53567532	4485	4485	4485	4485	0
373	20250306	132700	53567532	4485	4475	4485	4475	56
374	20250306	132600	53316472	4475	4475	4475	4475	0
375	20250306	132500	53316472	4475	4475	4475	4475	0
376	20250306	132400	53316472	4475	4475	4475	4475	7
377	20250306	132300	53285147	4480	4480	4480	4480	0
378	20250306	132200	53285147	4480	4480	4480	4480	0
379	20250306	132100	53285147	4480	4480	4480	4480	4
380	20250306	132000	53267227	4485	4480	4485	4480	7
381	20250306	131900	53235857	4475	4475	4475	4475	0
382	20250306	131800	53235857	4475	4475	4475	4475	7
383	20250306	131700	53204532	4480	4480	4480	4480	0
384	20250306	131600	53204532	4480	4480	4480	4480	0
385	20250306	131500	53204532	4480	4480	4480	4480	2
386	20250306	131400	53195572	4480	4480	4480	4480	0
387	20250306	131300	53195572	4480	4480	4480	4480	0
388	20250306	131200	53195572	4480	4480	4480	4480	2
389	20250306	131100	53186612	4490	4490	4490	4490	0
390	20250306	131000	53186612	4490	4490	4495	4490	148
391	20250306	130900	52521547	4490	4485	4490	4485	14
392	20250306	130800	52458722	4485	4480	4485	4480	63
393	20250306	130700	52176477	4480	4480	4480	4480	1
394	20250306	130600	52171997	4475	4475	4475	4475	7
395	20250306	130500	52140672	4475	4475	4475	4475	0
396	20250306	130400	52140672	4475	4475	4475	4475	0
397	20250306	130300	52140672	4475	4475	4475	4475	7
398	20250306	130200	52109347	4475	4475	4475	4475	0
399	20250306	130100	52109347	4475	4475	4475	4475	0
400	20250306	130000	52109347	4475	4475	4475	4475	7
401	20250306	125900	52078022	4480	4480	4480	4480	6
402	20250306	125800	52051142	4480	4480	4480	4480	3
403	20250306	125700	52037702	4475	4475	4475	4475	7
404	20250306	125600	52006377	4475	4475	4475	4475	0
405	20250306	125500	52006377	4475	4475	4475	4475	130
406	20250306	125400	51424627	4475	4475	4475	4475	7
407	20250306	125300	51393302	4475	4475	4475	4475	0
408	20250306	125200	51393302	4475	4475	4475	4475	0
409	20250306	125100	51393302	4475	4475	4475	4475	7
410	20250306	125000	51361977	4480	4480	4480	4480	0
411	20250306	124900	51361977	4480	4480	4480	4480	0
412	20250306	124800	51361977	4480	4480	4480	4480	5
413	20250306	124700	51339577	4480	4480	4480	4480	2
414	20250306	124600	51330617	4475	4475	4475	4475	0
415	20250306	124500	51330617	4475	4475	4475	4475	0
416	20250306	124400	51330617	4475	4475	4475	4475	0
417	20250306	124300	51330617	4475	4475	4475	4475	0
418	20250306	124200	51330617	4475	4485	4485	4475	49
419	20250306	124100	51111152	4495	4495	4495	4495	0
420	20250306	124000	51111152	4495	4495	4495	4495	2
421	20250306	123900	51102162	4490	4490	4490	4490	198
422	20250306	123800	50213142	4490	4490	4490	4490	0
423	20250306	123700	50213142	4490	4485	4490	4485	4
424	20250306	123600	50195192	4485	4480	4485	4480	8
425	20250306	123500	50159347	4480	4480	4480	4480	0
426	20250306	123400	50159347	4480	4480	4480	4480	0
427	20250306	123300	50159347	4480	4480	4480	4480	7
428	20250306	123200	50127987	4480	4480	4480	4480	0
429	20250306	123100	50127987	4480	4480	4480	4480	0
430	20250306	123000	50127987	4480	4485	4485	4480	8
431	20250306	122900	50092142	4485	4485	4485	4485	0
432	20250306	122800	50092142	4485	4485	4485	4485	0
433	20250306	122700	50092142	4485	4485	4485	4485	3
434	20250306	122600	50078687	4490	4490	4490	4490	5
435	20250306	122500	50056237	4490	4490	4490	4490	2
436	20250306	122400	50047257	4485	4485	4485	4485	21
437	20250306	122300	49953072	4480	4480	4480	4480	0
438	20250306	122200	49953072	4480	4480	4480	4480	0
439	20250306	122100	49953072	4480	4480	4480	4480	7
440	20250306	122000	49921712	4480	4480	4480	4480	0
441	20250306	121900	49921712	4480	4480	4480	4480	0
442	20250306	121800	49921712	4480	4480	4480	4480	7
443	20250306	121700	49890352	4485	4485	4485	4485	0
444	20250306	121600	49890352	4485	4485	4485	4485	2
445	20250306	121500	49881382	4485	4485	4485	4480	14
446	20250306	121400	49818627	4480	4480	4480	4480	0
447	20250306	121300	49818627	4480	4480	4480	4480	0
448	20250306	121200	49818627	4480	4480	4480	4480	7
449	20250306	121100	49787267	4485	4485	4485	4485	0
450	20250306	121000	49787267	4485	4485	4485	4485	38
451	20250306	120900	49616837	4480	4480	4480	4480	7
452	20250306	120800	49585477	4480	4480	4480	4480	0
453	20250306	120700	49585477	4480	4480	4480	4480	0
454	20250306	120600	49585477	4480	4480	4480	4480	7
455	20250306	120500	49554117	4485	4485	4485	4485	4
456	20250306	120400	49536177	4485	4485	4485	4485	2
457	20250306	120300	49527207	4480	4480	4480	4480	8
458	20250306	120200	49491367	4485	4485	4485	4485	0
459	20250306	120100	49491367	4485	4485	4485	4485	3
460	20250306	120000	49477912	4485	4485	4485	4485	0
461	20250306	115900	49477912	4485	4485	4485	4485	0
462	20250306	115800	49477912	4485	4485	4485	4485	3
463	20250306	115700	49464457	4485	4480	4485	4480	9
464	20250306	115600	49424132	4485	4485	4485	4485	0
465	20250306	115500	49424132	4485	4485	4485	4485	1
466	20250306	115400	49419647	4485	4485	4485	4485	5
467	20250306	115300	49397222	4485	4485	4485	4485	3
468	20250306	115200	49383767	4480	4480	4480	4480	0
469	20250306	115100	49383767	4480	4480	4480	4480	8
470	20250306	115000	49347927	4480	4480	4480	4480	0
471	20250306	114900	49347927	4480	4480	4480	4480	0
472	20250306	114800	49347927	4480	4480	4480	4480	8
473	20250306	114700	49312087	4485	4485	4485	4485	0
474	20250306	114600	49312087	4485	4485	4485	4485	0
475	20250306	114500	49312087	4485	4485	4485	4485	3
476	20250306	114400	49298632	4490	4490	4490	4490	0
477	20250306	114300	49298632	4490	4485	4490	4485	3
478	20250306	114200	49285172	4485	4480	4485	4480	9
479	20250306	114100	49244847	4480	4480	4480	4480	0
480	20250306	114000	49244847	4480	4480	4480	4480	0
481	20250306	113900	49244847	4480	4480	4480	4480	8
482	20250306	113800	49209007	4480	4480	4480	4480	0
483	20250306	113700	49209007	4480	4480	4480	4480	0
484	20250306	113600	49209007	4480	4485	4485	4480	99
485	20250306	113500	48765462	4485	4485	4485	4485	6
486	20250306	113400	48738552	4485	4485	4485	4485	0
487	20250306	113300	48738552	4485	4485	4485	4485	2
488	20250306	113200	48729582	4490	4485	4490	4485	8
489	20250306	113100	48693672	4485	4485	4485	4485	2
490	20250306	113000	48684702	4480	4480	4480	4480	8
491	20250306	112900	48648862	4485	4485	4485	4485	2
492	20250306	112800	48639892	4490	4490	4490	4490	0
493	20250306	112700	48639892	4490	4490	4490	4485	12
494	20250306	112600	48586052	4485	4485	4485	4485	0
495	20250306	112500	48586052	4485	4485	4485	4485	0
496	20250306	112400	48586052	4485	4480	4485	4480	11
497	20250306	112300	48536757	4485	4485	4485	4485	1
498	20250306	112200	48532272	4485	4485	4485	4485	4
499	20250306	112100	48514332	4485	4485	4485	4485	0
500	20250306	112000	48514332	4485	4485	4485	4485	0
501	20250306	111900	48514332	4485	4485	4485	4485	0
502	20250306	111800	48514332	4485	4480	4485	4480	108
503	20250306	111700	48029992	4485	4485	4485	4485	0
504	20250306	111600	48029992	4485	4485	4485	4485	2
505	20250306	111500	48021022	4480	4480	4480	4480	8
506	20250306	111400	47985182	4485	4485	4485	4485	3
507	20250306	111300	47971727	4480	4480	4480	4480	0
508	20250306	111200	47971727	4480	4480	4480	4480	38
509	20250306	111100	47801487	4485	4485	4485	4485	0
510	20250306	111000	47801487	4485	4485	4485	4480	71
511	20250306	110900	47483212	4480	4480	4480	4480	8
512	20250306	110800	47447372	4485	4485	4485	4485	5
513	20250306	110700	47424947	4480	4480	4480	4480	0
514	20250306	110600	47424947	4480	4480	4480	4480	8
515	20250306	110500	47389107	4480	4480	4480	4480	0
516	20250306	110400	47389107	4480	4480	4480	4480	0
517	20250306	110300	47389107	4480	4480	4480	4480	8
518	20250306	110200	47353267	4480	4480	4480	4480	0
519	20250306	110100	47353267	4480	4480	4480	4480	0
520	20250306	110000	47353267	4480	4480	4485	4480	22
521	20250306	105900	47254677	4485	4485	4485	4485	0
522	20250306	105800	47254677	4485	4485	4485	4485	0
523	20250306	105700	47254677	4485	4485	4485	4485	0
524	20250306	105600	47254677	4485	4485	4485	4485	0
525	20250306	105500	47254677	4485	4485	4485	4485	0
526	20250306	105400	47254677	4485	4485	4485	4485	0
527	20250306	105300	47254677	4485	4485	4485	4485	0
528	20250306	105200	47254677	4485	4485	4485	4485	0
529	20250306	105100	47254677	4485	4485	4485	4485	12
530	20250306	105000	47200857	4480	4480	4480	4480	0
531	20250306	104900	47200857	4480	4480	4480	4480	222
532	20250306	104800	46206297	4480	4475	4480	4475	2002
533	20250306	104700	37244682	4460	4460	4460	4460	0
534	20250306	104600	37244682	4460	4460	4460	4460	0
535	20250306	104500	37244682	4460	4460	4460	4460	0
536	20250306	104400	37244682	4460	4460	4460	4460	0
537	20250306	104300	37244682	4460	4460	4460	4460	0
538	20250306	104200	37244682	4460	4460	4460	4460	0
539	20250306	104100	37244682	4460	4460	4460	4460	0
540	20250306	104000	37244682	4460	4460	4460	4460	0
541	20250306	103900	37244682	4460	4460	4460	4460	0
542	20250306	103800	37244682	4460	4460	4460	4460	0
543	20250306	103700	37244682	4460	4460	4460	4460	0
544	20250306	103600	37244682	4460	4460	4460	4460	0
545	20250306	103500	37244682	4460	4460	4460	4460	0
546	20250306	103400	37244682	4460	4460	4460	4460	0
547	20250306	103300	37244682	4460	4460	4460	4460	0
548	20250306	103200	37244682	4460	4470	4470	4460	1800
549	20250306	103100	29215627	4475	4475	4475	4475	0
550	20250306	103000	29215627	4475	4475	4475	4475	0
551	20250306	102900	29215627	4475	4475	4475	4475	0
552	20250306	102800	29215627	4475	4475	4475	4475	0
553	20250306	102700	29215627	4475	4475	4475	4475	0
554	20250306	102600	29215627	4475	4475	4475	4475	0
555	20250306	102500	29215627	4475	4475	4475	4475	0
556	20250306	102400	29215627	4475	4475	4475	4475	0
557	20250306	102300	29215627	4475	4475	4475	4475	0
558	20250306	102200	29215627	4475	4475	4475	4475	0
559	20250306	102100	29215627	4475	4475	4475	4475	0
560	20250306	102000	29215627	4475	4475	4475	4475	0
561	20250306	101900	29215627	4475	4475	4475	4475	0
562	20250306	101800	29215627	4475	4475	4475	4475	0
563	20250306	101700	29215627	4475	4475	4475	4475	0
564	20250306	101600	29215627	4475	4475	4475	4475	0
565	20250306	101500	29215627	4475	4475	4475	4475	1
566	20250306	101400	29211152	4475	4475	4475	4475	0
567	20250306	101300	29211152	4475	4475	4475	4475	1
568	20250306	101200	29206677	4475	4475	4475	4475	0
569	20250306	101100	29206677	4475	4475	4475	4475	0
570	20250306	101000	29206677	4475	4480	4480	4475	46
571	20250306	100900	29000637	4480	4480	4480	4480	0
572	20250306	100800	29000637	4480	4480	4480	4480	1
573	20250306	100700	28996157	4480	4480	4480	4480	1
574	20250306	100600	28991677	4480	4480	4480	4480	1
575	20250306	100500	28987197	4480	4480	4480	4480	0
576	20250306	100400	28987197	4480	4480	4480	4480	0
577	20250306	100300	28987197	4480	4480	4480	4480	0
578	20250306	100200	28987197	4480	4480	4480	4480	0
579	20250306	100100	28987197	4480	4480	4480	4480	0
580	20250306	100000	28987197	4480	4480	4480	4480	0
581	20250306	095900	28987197	4480	4480	4480	4480	0
582	20250306	095800	28987197	4480	4480	4480	4480	211
583	20250306	095700	28041917	4480	4480	4480	4480	0
584	20250306	095600	28041917	4480	4480	4480	4480	0
585	20250306	095500	28041917	4480	4480	4480	4480	2
586	20250306	095400	28032957	4480	4480	4480	4480	0
587	20250306	095300	28032957	4480	4480	4480	4480	0
588	20250306	095200	28032957	4480	4480	4480	4480	0
589	20250306	095100	28032957	4480	4480	4480	4480	0
590	20250306	095000	28032957	4480	4480	4480	4480	0
591	20250306	094900	28032957	4480	4480	4480	4480	0
592	20250306	094800	28032957	4480	4480	4480	4480	0
593	20250306	094700	28032957	4480	4475	4480	4475	10
594	20250306	094600	27988167	4475	4475	4475	4475	0
595	20250306	094500	27988167	4475	4475	4475	4475	0
596	20250306	094400	27988167	4475	4475	4475	4475	0
597	20250306	094300	27988167	4475	4475	4475	4475	0
598	20250306	094200	27988167	4475	4475	4475	4475	0
599	20250306	094100	27988167	4475	4475	4475	4475	0
600	20250306	094000	27988167	4475	4475	4475	4475	24
601	20250306	093900	27880767	4475	4475	4475	4475	0
602	20250306	093800	27880767	4475	4475	4475	4475	1
603	20250306	093700	27876292	4480	4480	4480	4480	1
604	20250306	093600	27871812	4480	4480	4480	4480	0
605	20250306	093500	27871812	4480	4480	4480	4480	3
606	20250306	093400	27858372	4480	4480	4480	4480	0
607	20250306	093300	27858372	4480	4485	4485	4480	5
608	20250306	093200	27835967	4485	4485	4485	4485	1
609	20250306	093100	27831482	4485	4485	4485	4485	0
610	20250306	093000	27831482	4485	4485	4485	4485	1
611	20250306	092900	27826997	4485	4485	4485	4485	0
612	20250306	092800	27826997	4485	4485	4485	4485	0
613	20250306	092700	27826997	4485	4485	4485	4485	0
614	20250306	092600	27826997	4485	4485	4485	4485	0
615	20250306	092500	27826997	4485	4485	4485	4485	269
616	20250306	092400	26620532	4485	4485	4485	4485	30
617	20250306	092300	26485982	4485	4470	4487	4470	5702
618	20250306	092200	917600	4470	4470	4470	4470	1
619	20250306	092100	913130	4470	4470	4470	4470	1
620	20250306	092000	908660	4470	4470	4470	4470	0
621	20250306	091900	908660	4470	4470	4470	4470	0
622	20250306	091800	908660	4470	4470	4470	4470	1
623	20250306	091700	904190	4465	4465	4465	4465	0
624	20250306	091600	904190	4465	4465	4465	4465	0
625	20250306	091500	904190	4465	4465	4465	4465	0
626	20250306	091400	904190	4465	4470	4470	4465	71
627	20250306	091300	587170	4465	4470	4470	4465	10
628	20250306	091200	542510	4470	4470	4470	4470	0
629	20250306	091100	542510	4470	4470	4470	4470	0
630	20250306	091000	542510	4470	4470	4470	4470	1
631	20250306	090900	538040	4480	4480	4480	4480	0
632	20250306	090800	538040	4480	4480	4480	4480	0
633	20250306	090700	538040	4480	4480	4480	4480	0
634	20250306	090600	538040	4480	4480	4480	4480	0
635	20250306	090500	538040	4480	4480	4480	4480	0
636	20250306	090400	538040	4480	4480	4480	4480	2
637	20250306	090300	529080	4450	4450	4450	4450	0
638	20250306	090200	529080	4450	4450	4450	4450	0
639	20250306	090100	529080	4450	4450	4450	4450	0
640	20250306	090000	529080	4450	4485	4485	4450	118