KissMeData/053210/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193800	25790610	4430	4430	4430	4430	489
3	20250307	193700	25790610	4430	4430	4430	4430	0
4	20250307	193600	25790610	4430	4430	4430	4430	0
5	20250307	193500	25790610	4430	4430	4430	4430	0
6	20250307	193400	25790610	4430	4430	4430	4430	0
7	20250307	193300	25790610	4430	4430	4430	4430	0
8	20250307	193200	25790610	4430	4430	4430	4430	0
9	20250307	193100	25790610	4430	4430	4430	4430	0
10	20250307	193000	25790610	4430	4430	4430	4430	0
11	20250307	192900	25790610	4430	4430	4430	4430	0
12	20250307	192800	25790610	4430	4430	4430	4430	0
13	20250307	192700	25790610	4430	4430	4430	4430	0
14	20250307	192600	25790610	4430	4430	4430	4430	0
15	20250307	192500	25790610	4430	4430	4430	4430	0
16	20250307	192400	25790610	4430	4430	4430	4430	0
17	20250307	192300	25790610	4430	4430	4430	4430	0
18	20250307	192200	25790610	4430	4430	4430	4430	0
19	20250307	192100	25790610	4430	4430	4430	4430	0
20	20250307	192000	25790610	4430	4430	4430	4430	0
21	20250307	191900	25790610	4430	4430	4430	4430	0
22	20250307	191800	25790610	4430	4430	4430	4430	0
23	20250307	191700	25790610	4430	4430	4430	4430	0
24	20250307	191600	25790610	4430	4430	4430	4430	0
25	20250307	191500	25790610	4430	4430	4430	4430	0
26	20250307	191400	25790610	4430	4430	4430	4430	0
27	20250307	191300	25790610	4430	4430	4430	4430	0
28	20250307	191200	25790610	4430	4430	4430	4430	0
29	20250307	191100	25790610	4430	4430	4430	4430	0
30	20250307	191000	25790610	4430	4430	4430	4430	0
31	20250307	190900	25790610	4430	4430	4430	4430	0
32	20250307	190800	25790610	4430	4430	4430	4430	489
33	20250307	190700	25790610	4430	4430	4430	4430	0
34	20250307	190600	25790610	4430	4430	4430	4430	0
35	20250307	190500	25790610	4430	4430	4430	4430	0
36	20250307	190400	25790610	4430	4430	4430	4430	0
37	20250307	190300	25790610	4430	4430	4430	4430	0
38	20250307	190200	25790610	4430	4430	4430	4430	0
39	20250307	190100	25790610	4430	4430	4430	4430	0
40	20250307	190000	25790610	4430	4430	4430	4430	0
41	20250307	185900	25790610	4430	4430	4430	4430	0
42	20250307	185800	25790610	4430	4430	4430	4430	0
43	20250307	185700	25790610	4430	4430	4430	4430	0
44	20250307	185600	25790610	4430	4430	4430	4430	0
45	20250307	185500	25790610	4430	4430	4430	4430	0
46	20250307	185400	25790610	4430	4430	4430	4430	0
47	20250307	185300	25790610	4430	4430	4430	4430	0
48	20250307	185200	25790610	4430	4430	4430	4430	0
49	20250307	185100	25790610	4430	4430	4430	4430	0
50	20250307	185000	25790610	4430	4430	4430	4430	0
51	20250307	184900	25790610	4430	4430	4430	4430	0
52	20250307	184800	25790610	4430	4430	4430	4430	0
53	20250307	184700	25790610	4430	4430	4430	4430	0
54	20250307	184600	25790610	4430	4430	4430	4430	0
55	20250307	184500	25790610	4430	4430	4430	4430	0
56	20250307	184400	25790610	4430	4430	4430	4430	0
57	20250307	184300	25790610	4430	4430	4430	4430	0
58	20250307	184200	25790610	4430	4430	4430	4430	0
59	20250307	184100	25790610	4430	4430	4430	4430	0
60	20250307	184000	25790610	4430	4430	4430	4430	0
61	20250307	183900	25790610	4430	4430	4430	4430	0
62	20250307	183800	25790610	4430	4430	4430	4430	489
63	20250307	183700	25790610	4430	4430	4430	4430	0
64	20250307	183600	25790610	4430	4430	4430	4430	0
65	20250307	183500	25790610	4430	4430	4430	4430	0
66	20250307	183400	25790610	4430	4430	4430	4430	0
67	20250307	183300	25790610	4430	4430	4430	4430	0
68	20250307	183200	25790610	4430	4430	4430	4430	0
69	20250307	183100	25790610	4430	4430	4430	4430	0
70	20250307	183000	25790610	4430	4430	4430	4430	0
71	20250307	182900	25790610	4430	4430	4430	4430	0
72	20250307	182800	25790610	4430	4430	4430	4430	0
73	20250307	182700	25790610	4430	4430	4430	4430	0
74	20250307	182600	25790610	4430	4430	4430	4430	0
75	20250307	182500	25790610	4430	4430	4430	4430	0
76	20250307	182400	25790610	4430	4430	4430	4430	0
77	20250307	182300	25790610	4430	4430	4430	4430	0
78	20250307	182200	25790610	4430	4430	4430	4430	0
79	20250307	182100	25790610	4430	4430	4430	4430	0
80	20250307	182000	25790610	4430	4430	4430	4430	0
81	20250307	181900	25790610	4430	4430	4430	4430	0
82	20250307	181800	25790610	4430	4430	4430	4430	0
83	20250307	181700	25790610	4430	4430	4430	4430	0
84	20250307	181600	25790610	4430	4430	4430	4430	0
85	20250307	181500	25790610	4430	4430	4430	4430	0
86	20250307	181400	25790610	4430	4430	4430	4430	0
87	20250307	181300	25790610	4430	4430	4430	4430	0
88	20250307	181200	25790610	4430	4430	4430	4430	0
89	20250307	181100	25790610	4430	4430	4430	4430	0
90	20250307	181000	25790610	4430	4430	4430	4430	0
91	20250307	180900	25790610	4430	4430	4430	4430	0
92	20250307	180800	25790610	4430	4430	4430	4430	489
93	20250307	180700	25790610	4430	4430	4430	4430	0
94	20250307	180600	25790610	4430	4430	4430	4430	0
95	20250307	180500	25790610	4430	4430	4430	4430	0
96	20250307	180400	25790610	4430	4430	4430	4430	0
97	20250307	180300	25790610	4430	4430	4430	4430	0
98	20250307	180200	25790610	4430	4430	4430	4430	0
99	20250307	180100	25790610	4430	4430	4430	4430	0
100	20250307	180000	25790610	4430	4430	4430	4430	0
101	20250307	175900	25790610	4430	4430	4430	4430	0
102	20250307	175800	25790610	4430	4430	4430	4430	0
103	20250307	175700	25790610	4430	4430	4430	4430	0
104	20250307	175600	25790610	4430	4430	4430	4430	0
105	20250307	175500	25790610	4430	4430	4430	4430	0
106	20250307	175400	25790610	4430	4430	4430	4430	0
107	20250307	175300	25790610	4430	4430	4430	4430	0
108	20250307	175200	25790610	4430	4430	4430	4430	0
109	20250307	175100	25790610	4430	4430	4430	4430	0
110	20250307	175000	25790610	4430	4430	4430	4430	0
111	20250307	174900	25790610	4430	4430	4430	4430	0
112	20250307	174800	25790610	4430	4430	4430	4430	0
113	20250307	174700	25790610	4430	4430	4430	4430	0
114	20250307	174600	25790610	4430	4430	4430	4430	0
115	20250307	174500	25790610	4430	4430	4430	4430	0
116	20250307	174400	25790610	4430	4430	4430	4430	0
117	20250307	174300	25790610	4430	4430	4430	4430	0
118	20250307	174200	25790610	4430	4430	4430	4430	0
119	20250307	174100	25790610	4430	4430	4430	4430	0
120	20250307	174000	25790610	4430	4430	4430	4430	0
121	20250307	173900	25790610	4430	4430	4430	4430	0
122	20250307	173800	25790610	4430	4430	4430	4430	489
123	20250307	173700	25790610	4430	4430	4430	4430	0
124	20250307	173600	25790610	4430	4430	4430	4430	0
125	20250307	173500	25790610	4430	4430	4430	4430	0
126	20250307	173400	25790610	4430	4430	4430	4430	0
127	20250307	173300	25790610	4430	4430	4430	4430	0
128	20250307	173200	25790610	4430	4430	4430	4430	0
129	20250307	173100	25790610	4430	4430	4430	4430	0
130	20250307	173000	25790610	4430	4430	4430	4430	0
131	20250307	172900	25790610	4430	4430	4430	4430	0
132	20250307	172800	25790610	4430	4430	4430	4430	0
133	20250307	172700	25790610	4430	4430	4430	4430	0
134	20250307	172600	25790610	4430	4430	4430	4430	0
135	20250307	172500	25790610	4430	4430	4430	4430	0
136	20250307	172400	25790610	4430	4430	4430	4430	0
137	20250307	172300	25790610	4430	4430	4430	4430	0
138	20250307	172200	25790610	4430	4430	4430	4430	0
139	20250307	172100	25790610	4430	4430	4430	4430	0
140	20250307	172000	25790610	4430	4430	4430	4430	0
141	20250307	171900	25790610	4430	4430	4430	4430	0
142	20250307	171800	25790610	4430	4430	4430	4430	0
143	20250307	171700	25790610	4430	4430	4430	4430	0
144	20250307	171600	25790610	4430	4430	4430	4430	0
145	20250307	171500	25790610	4430	4430	4430	4430	0
146	20250307	171400	25790610	4430	4430	4430	4430	0
147	20250307	171300	25790610	4430	4430	4430	4430	0
148	20250307	171200	25790610	4430	4430	4430	4430	0
149	20250307	171100	25790610	4430	4430	4430	4430	0
150	20250307	171000	25790610	4430	4430	4430	4430	0
151	20250307	170900	25790610	4430	4430	4430	4430	0
152	20250307	170800	25790610	4430	4430	4430	4430	489
153	20250307	170700	25790610	4430	4430	4430	4430	0
154	20250307	170600	25790610	4430	4430	4430	4430	0
155	20250307	170500	25790610	4430	4430	4430	4430	0
156	20250307	170400	25790610	4430	4430	4430	4430	0
157	20250307	170300	25790610	4430	4430	4430	4430	0
158	20250307	170200	25790610	4430	4430	4430	4430	0
159	20250307	170100	25790610	4430	4430	4430	4430	0
160	20250307	170000	25790610	4430	4430	4430	4430	0
161	20250307	165900	25790610	4430	4430	4430	4430	0
162	20250307	165800	25790610	4430	4430	4430	4430	0
163	20250307	165700	25790610	4430	4430	4430	4430	0
164	20250307	165600	25790610	4430	4430	4430	4430	0
165	20250307	165500	25790610	4430	4430	4430	4430	0
166	20250307	165400	25790610	4430	4430	4430	4430	0
167	20250307	165300	25790610	4430	4430	4430	4430	0
168	20250307	165200	25790610	4430	4430	4430	4430	0
169	20250307	165100	25790610	4430	4430	4430	4430	0
170	20250307	165000	25790610	4430	4430	4430	4430	0
171	20250307	164900	25790610	4430	4430	4430	4430	0
172	20250307	164800	25790610	4430	4430	4430	4430	0
173	20250307	164700	25790610	4430	4430	4430	4430	0
174	20250307	164600	25790610	4430	4430	4430	4430	0
175	20250307	164500	25790610	4430	4430	4430	4430	0
176	20250307	164400	25790610	4430	4430	4430	4430	0
177	20250307	164300	25790610	4430	4430	4430	4430	0
178	20250307	164200	25790610	4430	4430	4430	4430	0
179	20250307	164100	25790610	4430	4430	4430	4430	0
180	20250307	164000	25790610	4430	4430	4430	4430	0
181	20250307	163900	25790610	4430	4430	4430	4430	0
182	20250307	163800	25790610	4430	4430	4430	4430	489
183	20250307	163700	25790610	4430	4430	4430	4430	0
184	20250307	163600	25790610	4430	4430	4430	4430	0
185	20250307	163500	25790610	4430	4430	4430	4430	0
186	20250307	163400	25790610	4430	4430	4430	4430	0
187	20250307	163300	25790610	4430	4430	4430	4430	0
188	20250307	163200	25790610	4430	4430	4430	4430	0
189	20250307	163100	25790610	4430	4430	4430	4430	0
190	20250307	163000	25790610	4430	4430	4430	4430	0
191	20250307	162900	25790610	4430	4430	4430	4430	0
192	20250307	162800	25790610	4430	4430	4430	4430	0
193	20250307	162700	25790610	4430	4430	4430	4430	0
194	20250307	162600	25790610	4430	4430	4430	4430	0
195	20250307	162500	25790610	4430	4430	4430	4430	0
196	20250307	162400	25790610	4430	4430	4430	4430	0
197	20250307	162300	25790610	4430	4430	4430	4430	0
198	20250307	162200	25790610	4430	4430	4430	4430	0
199	20250307	162100	25790610	4430	4430	4430	4430	0
200	20250307	162000	25790610	4430	4430	4430	4430	0
201	20250307	161900	25790610	4430	4430	4430	4430	0
202	20250307	161800	25790610	4430	4430	4430	4430	0
203	20250307	161700	25790610	4430	4430	4430	4430	0
204	20250307	161600	25790610	4430	4430	4430	4430	0
205	20250307	161500	25790610	4430	4430	4430	4430	0
206	20250307	161400	25790610	4430	4430	4430	4430	0
207	20250307	161300	25790610	4430	4430	4430	4430	0
208	20250307	161200	25790610	4430	4430	4430	4430	0
209	20250307	161100	25790610	4430	4430	4430	4430	0
210	20250307	161000	25790610	4430	4430	4430	4430	0
211	20250307	160900	25790610	4430	4430	4430	4430	0
212	20250307	160800	25790610	4430	4430	4430	4430	489
213	20250307	160700	25790610	4430	4430	4430	4430	0
214	20250307	160600	25790610	4430	4430	4430	4430	0
215	20250307	160500	25790610	4430	4430	4430	4430	0
216	20250307	160400	25790610	4430	4430	4430	4430	0
217	20250307	160300	25790610	4430	4430	4430	4430	0
218	20250307	160200	25790610	4430	4430	4430	4430	0
219	20250307	160100	25790610	4430	4430	4430	4430	0
220	20250307	160000	25790610	4430	4430	4430	4430	0
221	20250307	155900	25790610	4430	4430	4430	4430	0
222	20250307	155800	25790610	4430	4430	4430	4430	0
223	20250307	155700	25790610	4430	4430	4430	4430	0
224	20250307	155600	25790610	4430	4430	4430	4430	0
225	20250307	155500	25790610	4430	4430	4430	4430	0
226	20250307	155400	25790610	4430	4430	4430	4430	0
227	20250307	155300	25790610	4430	4430	4430	4430	0
228	20250307	155200	25790610	4430	4430	4430	4430	0
229	20250307	155100	25790610	4430	4430	4430	4430	0
230	20250307	155000	25790610	4430	4430	4430	4430	0
231	20250307	154900	25790610	4430	4430	4430	4430	0
232	20250307	154800	25790610	4430	4430	4430	4430	0
233	20250307	154700	25790610	4430	4430	4430	4430	0
234	20250307	154600	25790610	4430	4430	4430	4430	0
235	20250307	154500	25790610	4430	4430	4430	4430	0
236	20250307	154400	25790610	4430	4430	4430	4430	0
237	20250307	154300	25790610	4430	4430	4430	4430	0
238	20250307	154200	25790610	4430	4430	4430	4430	0
239	20250307	154100	25790610	4430	4430	4430	4430	0
240	20250307	154000	25790610	4430	4430	4430	4430	0
241	20250307	153900	25790610	4430	4430	4430	4430	0
242	20250307	153800	25790610	4430	4430	4430	4430	489
243	20250307	153700	25790610	4430	4430	4430	4430	0
244	20250307	153600	25790610	4430	4430	4430	4430	0
245	20250307	153500	25790610	4430	4430	4430	4430	0
246	20250307	153400	25790610	4430	4430	4430	4430	0
247	20250307	153300	25790610	4430	4430	4430	4430	0
248	20250307	153200	25790610	4430	4430	4430	4430	0
249	20250307	153100	25790610	4430	4430	4430	4430	0
250	20250307	153000	25790610	4430	4430	4430	4430	489
251	20250307	152900	23624340	4445	4445	4445	4445	0
252	20250307	152800	23624340	4445	4445	4445	4445	0
253	20250307	152700	23624340	4445	4445	4445	4445	0
254	20250307	152600	23624340	4445	4445	4445	4445	0
255	20250307	152500	23624340	4445	4445	4445	4445	0
256	20250307	152400	23624340	4445	4445	4445	4445	0
257	20250307	152300	23624340	4445	4445	4445	4445	0
258	20250307	152200	23624340	4445	4445	4445	4445	0
259	20250307	152100	23624340	4445	4445	4445	4445	0
260	20250307	152000	23624340	4445	4445	4445	4445	0
261	20250307	151900	23624340	4445	4445	4445	4445	0
262	20250307	151800	23624340	4445	4445	4445	4445	2
263	20250307	151700	23615450	4445	4445	4445	4445	0
264	20250307	151600	23615450	4445	4445	4445	4445	4
265	20250307	151500	23597670	4445	4445	4445	4445	0
266	20250307	151400	23597670	4445	4445	4445	4445	3
267	20250307	151300	23584335	4445	4445	4445	4445	0
268	20250307	151200	23584335	4445	4445	4445	4445	139
269	20250307	151100	22966480	4445	4445	4445	4445	3
270	20250307	151000	22953145	4445	4445	4445	4445	0
271	20250307	150900	22953145	4445	4445	4445	4445	4
272	20250307	150800	22935365	4445	4445	4445	4445	0
273	20250307	150700	22935365	4445	4445	4445	4445	4
274	20250307	150600	22917585	4445	4445	4445	4445	35
275	20250307	150500	22762010	4445	4445	4445	4445	0
276	20250307	150400	22762010	4445	4445	4445	4445	3
277	20250307	150300	22748675	4445	4445	4445	4445	0
278	20250307	150200	22748675	4445	4450	4450	4445	15
279	20250307	150100	22681940	4450	4450	4450	4450	0
280	20250307	150000	22681940	4450	4445	4450	4445	54
281	20250307	145900	22441660	4445	4445	4445	4445	0
282	20250307	145800	22441660	4445	4445	4445	4445	3
283	20250307	145700	22428325	4445	4445	4445	4445	27
284	20250307	145600	22308310	4445	4445	4445	4445	0
285	20250307	145500	22308310	4445	4445	4445	4445	3
286	20250307	145400	22294975	4445	4445	4445	4445	0
287	20250307	145300	22294975	4445	4445	4445	4445	5
288	20250307	145200	22272750	4445	4445	4445	4445	0
289	20250307	145100	22272750	4445	4445	4445	4445	3
290	20250307	145000	22259415	4445	4445	4445	4445	0
291	20250307	144900	22259415	4445	4445	4445	4445	4
292	20250307	144800	22241635	4445	4445	4445	4445	0
293	20250307	144700	22241635	4445	4445	4445	4445	0
294	20250307	144600	22241635	4445	4445	4445	4445	3
295	20250307	144500	22228300	4445	4445	4445	4445	1
296	20250307	144400	22223855	4445	4445	4445	4445	3
297	20250307	144300	22210520	4445	4445	4445	4445	0
298	20250307	144200	22210520	4445	4445	4445	4445	4
299	20250307	144100	22192740	4445	4445	4445	4445	0
300	20250307	144000	22192740	4445	4445	4445	4445	3
301	20250307	143900	22179405	4445	4445	4445	4445	0
302	20250307	143800	22179405	4445	4445	4445	4445	0
303	20250307	143700	22179405	4445	4445	4445	4445	3
304	20250307	143600	22166070	4445	4445	4445	4445	1
305	20250307	143500	22161625	4445	4445	4445	4445	6
306	20250307	143400	22134955	4445	4445	4445	4445	0
307	20250307	143300	22134955	4445	4445	4445	4445	3
308	20250307	143200	22121620	4445	4445	4445	4445	0
309	20250307	143100	22121620	4445	4445	4445	4445	0
310	20250307	143000	22121620	4445	4445	4445	4445	3
311	20250307	142900	22108285	4445	4450	4450	4445	26
312	20250307	142800	21992615	4450	4445	4450	4445	17
313	20250307	142700	21916990	4445	4445	4445	4445	0
314	20250307	142600	21916990	4445	4445	4445	4445	3
315	20250307	142500	21903655	4445	4445	4445	4445	0
316	20250307	142400	21903655	4445	4445	4445	4445	3
317	20250307	142300	21890320	4445	4445	4445	4445	0
318	20250307	142200	21890320	4445	4445	4445	4445	0
319	20250307	142100	21890320	4445	4445	4445	4445	4
320	20250307	142000	21872540	4445	4445	4445	4445	1
321	20250307	141900	21868095	4445	4445	4445	4445	3
322	20250307	141800	21854760	4445	4445	4445	4445	0
323	20250307	141700	21854760	4445	4445	4445	4445	3
324	20250307	141600	21841425	4445	4445	4445	4445	0
325	20250307	141500	21841425	4445	4445	4445	4445	4
326	20250307	141400	21823645	4445	4445	4445	4445	0
327	20250307	141300	21823645	4445	4445	4445	4445	0
328	20250307	141200	21823645	4445	4445	4445	4445	3
329	20250307	141100	21810310	4445	4445	4445	4445	1
330	20250307	141000	21805865	4445	4445	4445	4445	4
331	20250307	140900	21788085	4445	4445	4445	4445	0
332	20250307	140800	21788085	4445	4445	4445	4445	3
333	20250307	140700	21774750	4450	4450	4450	4450	1
334	20250307	140600	21770300	4445	4445	4445	4445	3
335	20250307	140500	21756965	4445	4445	4445	4445	0
336	20250307	140400	21756965	4445	4445	4445	4445	0
337	20250307	140300	21756965	4445	4445	4445	4445	5
338	20250307	140200	21734740	4445	4445	4445	4445	0
339	20250307	140100	21734740	4445	4445	4445	4445	3
340	20250307	140000	21721405	4445	4445	4445	4445	0
341	20250307	135900	21721405	4445	4445	4445	4445	3
342	20250307	135800	21708070	4445	4445	4445	4445	0
343	20250307	135700	21708070	4445	4445	4445	4445	0
344	20250307	135600	21708070	4445	4445	4445	4445	4
345	20250307	135500	21690290	4445	4440	4445	4440	19
346	20250307	135400	21605840	4440	4440	4440	4440	3
347	20250307	135300	21592520	4440	4440	4440	4440	0
348	20250307	135200	21592520	4440	4435	4440	4435	5
349	20250307	135100	21570335	4440	4440	4440	4440	0
350	20250307	135000	21570335	4440	4435	4440	4435	174
351	20250307	134900	20797795	4440	4440	4440	4440	0
352	20250307	134800	20797795	4440	4440	4440	4440	51
353	20250307	134700	20571355	4440	4435	4440	4435	103
354	20250307	134600	20114050	4440	4440	4440	4440	100
355	20250307	134500	19670050	4435	4435	4435	4435	3
356	20250307	134400	19656745	4440	4440	4440	4440	10
357	20250307	134300	19612345	4435	4435	4435	4435	4
358	20250307	134200	19594605	4440	4440	4440	4440	82
359	20250307	134100	19230525	4440	4435	4440	4435	13
360	20250307	134000	19172820	4435	4435	4435	4435	0
361	20250307	133900	19172820	4435	4435	4435	4435	0
362	20250307	133800	19172820	4435	4435	4435	4435	3
363	20250307	133700	19159515	4440	4440	4440	4440	83
364	20250307	133600	18790995	4435	4435	4435	4435	4
365	20250307	133500	18773255	4435	4435	4435	4435	0
366	20250307	133400	18773255	4435	4435	4435	4435	3
367	20250307	133300	18759950	4440	4440	4440	4440	94
368	20250307	133200	18342590	4440	4440	4440	4440	3
369	20250307	133100	18329270	4440	4440	4440	4440	0
370	20250307	133000	18329270	4440	4440	4440	4440	1
371	20250307	132900	18324830	4440	4440	4440	4440	4
372	20250307	132800	18307070	4440	4440	4440	4440	0
373	20250307	132700	18307070	4440	4445	4445	4440	84
374	20250307	132600	17933705	4440	4440	4440	4440	0
375	20250307	132500	17933705	4440	4440	4440	4440	4
376	20250307	132400	17915945	4440	4440	4440	4440	0
377	20250307	132300	17915945	4440	4440	4440	4440	0
378	20250307	132200	17915945	4440	4440	4440	4440	4
379	20250307	132100	17898185	4440	4440	4440	4440	0
380	20250307	132000	17898185	4440	4440	4440	4440	3
381	20250307	131900	17884865	4440	4440	4440	4440	0
382	20250307	131800	17884865	4440	4440	4440	4440	4
383	20250307	131700	17867105	4440	4440	4440	4440	0
384	20250307	131600	17867105	4440	4440	4440	4440	3
385	20250307	131500	17853785	4440	4440	4440	4440	3
386	20250307	131400	17840465	4440	4440	4440	4440	3
387	20250307	131300	17827145	4440	4440	4440	4440	3
388	20250307	131200	17813825	4445	4445	4445	4445	0
389	20250307	131100	17813825	4445	4440	4445	4440	26
390	20250307	131000	17698275	4435	4445	4445	4435	198
391	20250307	130900	16818685	4440	4440	4440	4440	3
392	20250307	130800	16805365	4440	4440	4440	4440	91
393	20250307	130700	16401325	4440	4440	4440	4440	3
394	20250307	130600	16388005	4440	4440	4440	4440	0
395	20250307	130500	16388005	4440	4440	4440	4440	1
396	20250307	130400	16383565	4440	4440	4440	4440	4
397	20250307	130300	16365805	4440	4440	4440	4440	0
398	20250307	130200	16365805	4440	4440	4440	4440	3
399	20250307	130100	16352485	4440	4440	4440	4440	0
400	20250307	130000	16352485	4440	4440	4440	4440	3
401	20250307	125900	16339165	4445	4445	4445	4445	0
402	20250307	125800	16339165	4445	4440	4445	4440	6
403	20250307	125700	16312515	4440	4440	4440	4440	1
404	20250307	125600	16308075	4440	4440	4440	4440	0
405	20250307	125500	16308075	4440	4445	4445	4440	4
406	20250307	125400	16290310	4440	4440	4440	4440	0
407	20250307	125300	16290310	4440	4440	4440	4440	3
408	20250307	125200	16276990	4445	4445	4445	4445	10
409	20250307	125100	16232540	4440	4440	4440	4440	4
410	20250307	125000	16214780	4435	4435	4435	4435	0
411	20250307	124900	16214780	4435	4435	4435	4435	0
412	20250307	124800	16214780	4435	4435	4435	4435	4
413	20250307	124700	16197040	4435	4435	4435	4435	0
414	20250307	124600	16197040	4435	4435	4435	4435	4
415	20250307	124500	16179300	4435	4440	4440	4435	200
416	20250307	124400	15292000	4440	4440	4440	4440	3
417	20250307	124300	15278680	4440	4440	4440	4440	170
418	20250307	124200	14523880	4445	4440	4445	4440	290
419	20250307	124100	13235845	4440	4440	4440	4440	0
420	20250307	124000	13235845	4440	4440	4440	4440	1
421	20250307	123900	13231405	4440	4440	4440	4440	4
422	20250307	123800	13213645	4440	4440	4440	4440	0
423	20250307	123700	13213645	4440	4440	4440	4440	3
424	20250307	123600	13200325	4440	4440	4440	4440	0
425	20250307	123500	13200325	4440	4440	4440	4440	3
426	20250307	123400	13187005	4440	4440	4440	4440	0
427	20250307	123300	13187005	4440	4440	4440	4440	4
428	20250307	123200	13169245	4440	4440	4440	4440	1
429	20250307	123100	13164805	4440	4440	4440	4440	0
430	20250307	123000	13164805	4440	4445	4445	4440	12
431	20250307	122900	13111480	4440	4440	4440	4440	0
432	20250307	122800	13111480	4440	4440	4440	4440	3
433	20250307	122700	13098160	4440	4440	4440	4440	0
434	20250307	122600	13098160	4440	4440	4440	4440	4
435	20250307	122500	13080400	4440	4440	4440	4440	0
436	20250307	122400	13080400	4440	4440	4440	4440	1
437	20250307	122300	13075960	4440	4440	4440	4440	3
438	20250307	122200	13062640	4440	4440	4440	4440	0
439	20250307	122100	13062640	4440	4440	4440	4440	3
440	20250307	122000	13049320	4440	4440	4440	4440	0
441	20250307	121900	13049320	4440	4440	4440	4440	129
442	20250307	121800	12476560	4445	4445	4445	4445	0
443	20250307	121700	12476560	4445	4440	4445	4440	4
444	20250307	121600	12458795	4440	4440	4440	4440	0
445	20250307	121500	12458795	4440	4440	4440	4440	1
446	20250307	121400	12454355	4440	4440	4440	4440	3
447	20250307	121300	12441035	4445	4445	4445	4445	5
448	20250307	121200	12418810	4440	4440	4440	4440	4
449	20250307	121100	12401050	4440	4440	4440	4440	0
450	20250307	121000	12401050	4440	4445	4445	4440	122
451	20250307	120900	11858775	4440	4440	4440	4440	0
452	20250307	120800	11858775	4440	4440	4440	4440	3
453	20250307	120700	11845455	4440	4440	4440	4440	1
454	20250307	120600	11841015	4440	4440	4440	4440	0
455	20250307	120500	11841015	4440	4440	4440	4440	4
456	20250307	120400	11823255	4440	4440	4440	4440	0
457	20250307	120300	11823255	4440	4440	4445	4440	5
458	20250307	120200	11801050	4440	4440	4440	4440	0
459	20250307	120100	11801050	4440	4445	4445	4440	7
460	20250307	120000	11769955	4440	4440	4440	4440	0
461	20250307	115900	11769955	4440	4440	4440	4440	4
462	20250307	115800	11752195	4440	4440	4440	4440	0
463	20250307	115700	11752195	4440	4440	4440	4440	0
464	20250307	115600	11752195	4440	4440	4440	4440	3
465	20250307	115500	11738875	4440	4440	4440	4440	0
466	20250307	115400	11738875	4440	4440	4440	4440	4
467	20250307	115300	11721115	4440	4440	4440	4440	0
468	20250307	115200	11721115	4440	4440	4440	4440	3
469	20250307	115100	11707795	4440	4440	4440	4440	0
470	20250307	115000	11707795	4440	4440	4440	4440	2
471	20250307	114900	11698915	4440	4440	4440	4440	3
472	20250307	114800	11685595	4440	4440	4440	4440	0
473	20250307	114700	11685595	4440	4440	4440	4440	4
474	20250307	114600	11667835	4440	4440	4440	4440	0
475	20250307	114500	11667835	4440	4440	4440	4440	3
476	20250307	114400	11654515	4445	4445	4445	4445	0
477	20250307	114300	11654515	4445	4440	4445	4440	166
478	20250307	114200	10916660	4440	4440	4440	4440	2
479	20250307	114100	10907780	4440	4440	4440	4440	0
480	20250307	114000	10907780	4440	4440	4440	4440	4
481	20250307	113900	10890020	4440	4440	4440	4440	0
482	20250307	113800	10890020	4440	4440	4440	4440	3
483	20250307	113700	10876700	4440	4440	4440	4440	0
484	20250307	113600	10876700	4440	4440	4440	4440	3
485	20250307	113500	10863380	4445	4445	4445	4445	0
486	20250307	113400	10863380	4445	4440	4445	4440	15
487	20250307	113300	10796730	4440	4440	4440	4440	0
488	20250307	113200	10796730	4440	4440	4440	4440	0
489	20250307	113100	10796730	4440	4440	4440	4440	138
490	20250307	113000	10184010	4440	4440	4440	4440	0
491	20250307	112900	10184010	4440	4445	4445	4440	4
492	20250307	112800	10166245	4440	4440	4440	4440	0
493	20250307	112700	10166245	4440	4445	4445	4440	104
494	20250307	112600	9703985	4445	4445	4445	4445	24
495	20250307	112500	9597305	4445	4440	4445	4440	30
496	20250307	112400	9463970	4440	4440	4440	4440	0
497	20250307	112300	9463970	4440	4440	4440	4440	0
498	20250307	112200	9463970	4440	4440	4440	4440	4
499	20250307	112100	9446210	4440	4440	4440	4440	0
500	20250307	112000	9446210	4440	4440	4440	4440	3
501	20250307	111900	9432890	4440	4440	4440	4440	0
502	20250307	111800	9432890	4440	4440	4440	4440	3
503	20250307	111700	9419570	4445	4445	4445	4445	5
504	20250307	111600	9397345	4445	4445	4445	4445	2
505	20250307	111500	9388455	4440	4445	4445	4440	86
506	20250307	111400	9006205	4445	4445	4445	4445	2
507	20250307	111300	8997315	4440	4440	4440	4440	3
508	20250307	111200	8983995	4440	4440	4440	4440	0
509	20250307	111100	8983995	4440	4440	4440	4440	3
510	20250307	111000	8970675	4445	4445	4445	4445	119
511	20250307	110900	8441720	4440	4440	4440	4440	5
512	20250307	110800	8419520	4440	4440	4440	4440	0
513	20250307	110700	8419520	4440	4440	4440	4440	0
514	20250307	110600	8419520	4440	4440	4440	4440	3
515	20250307	110500	8406200	4440	4440	4440	4440	0
516	20250307	110400	8406200	4440	4440	4440	4440	3
517	20250307	110300	8392880	4445	4445	4445	4445	1
518	20250307	110200	8388435	4440	4440	4440	4440	4
519	20250307	110100	8370675	4445	4450	4450	4445	162
520	20250307	110000	7650545	4450	4450	4450	4450	3
521	20250307	105900	7637195	4455	4455	4455	4455	178
522	20250307	105800	6844205	4450	4450	4450	4450	0
523	20250307	105700	6844205	4450	4450	4450	4450	3
524	20250307	105600	6830855	4450	4450	4450	4450	0
525	20250307	105500	6830855	4450	4450	4450	4450	4
526	20250307	105400	6813055	4450	4450	4450	4450	0
527	20250307	105300	6813055	4450	4445	4450	4445	30
528	20250307	105200	6679570	4450	4450	4450	4450	0
529	20250307	105100	6679570	4450	4445	4450	4445	62
530	20250307	105000	6403685	4445	4445	4445	4445	0
531	20250307	104900	6403685	4445	4445	4445	4445	0
532	20250307	104800	6403685	4445	4445	4445	4445	4
533	20250307	104700	6385905	4450	4450	4450	4450	0
534	20250307	104600	6385905	4450	4445	4450	4445	29
535	20250307	104500	6256870	4450	4455	4455	4450	127
536	20250307	104400	5691310	4455	4450	4455	4450	30
537	20250307	104300	5557680	4455	4455	4455	4455	89
538	20250307	104200	5161185	4450	4450	4450	4450	0
539	20250307	104100	5161185	4450	4450	4450	4450	4
540	20250307	104000	5143385	4450	4450	4450	4450	0
541	20250307	103900	5143385	4450	4450	4450	4450	3
542	20250307	103800	5130035	4450	4450	4450	4450	0
543	20250307	103700	5130035	4450	4450	4450	4450	4
544	20250307	103600	5112235	4450	4450	4450	4450	1
545	20250307	103500	5107785	4450	4450	4450	4450	3
546	20250307	103400	5094435	4455	4455	4455	4455	1
547	20250307	103300	5089980	4450	4450	4450	4450	0
548	20250307	103200	5089980	4450	4450	4450	4450	3
549	20250307	103100	5076630	4450	4450	4450	4450	0
550	20250307	103000	5076630	4450	4450	4450	4450	4
551	20250307	102900	5058830	4455	4455	4455	4455	0
552	20250307	102800	5058830	4455	4450	4455	4450	84
553	20250307	102700	4684630	4450	4450	4450	4450	0
554	20250307	102600	4684630	4450	4450	4450	4450	3
555	20250307	102500	4671280	4455	4455	4455	4455	0
556	20250307	102400	4671280	4455	4455	4455	4455	0
557	20250307	102300	4671280	4455	4450	4455	4450	188
558	20250307	102200	3833760	4450	4450	4450	4450	0
559	20250307	102100	3833760	4450	4450	4450	4450	3
560	20250307	102000	3820410	4450	4450	4450	4450	0
561	20250307	101900	3820410	4450	4450	4450	4450	4
562	20250307	101800	3802610	4450	4450	4450	4450	0
563	20250307	101700	3802610	4450	4450	4450	4450	4
564	20250307	101600	3784810	4455	4455	4455	4455	1
565	20250307	101500	3780355	4450	4450	4450	4450	0
566	20250307	101400	3780355	4450	4450	4450	4450	3
567	20250307	101300	3767005	4450	4450	4450	4450	0
568	20250307	101200	3767005	4450	4450	4450	4450	242
569	20250307	101100	2690105	4450	4450	4450	4450	2
570	20250307	101000	2681205	4450	4455	4455	4450	177
571	20250307	100900	1892960	4455	4455	4455	4455	0
572	20250307	100800	1892960	4455	4455	4455	4455	1
573	20250307	100700	1888505	4450	4450	4450	4450	3
574	20250307	100600	1875155	4450	4450	4450	4450	0
575	20250307	100500	1875155	4450	4450	4450	4450	7
576	20250307	100400	1844005	4450	4450	4450	4450	0
577	20250307	100300	1844005	4450	4450	4450	4450	25
578	20250307	100200	1732755	4450	4450	4450	4450	0
579	20250307	100100	1732755	4450	4450	4450	4450	3
580	20250307	100000	1719405	4455	4455	4455	4455	0
581	20250307	095900	1719405	4455	4455	4455	4455	1
582	20250307	095800	1714950	4450	4450	4450	4450	4
583	20250307	095700	1697150	4455	4455	4455	4455	0
584	20250307	095600	1697150	4455	4450	4455	4450	5
585	20250307	095500	1674895	4455	4455	4455	4455	0
586	20250307	095400	1674895	4455	4450	4455	4450	6
587	20250307	095300	1648190	4450	4450	4450	4450	0
588	20250307	095200	1648190	4450	4450	4450	4450	4
589	20250307	095100	1630390	4450	4450	4450	4450	0
590	20250307	095000	1630390	4450	4450	4450	4450	0
591	20250307	094900	1630390	4450	4450	4450	4450	3
592	20250307	094800	1617040	4450	4450	4450	4450	0
593	20250307	094700	1617040	4450	4450	4450	4450	3
594	20250307	094600	1603690	4455	4455	4455	4455	0
595	20250307	094500	1603690	4455	4450	4455	4450	24
596	20250307	094400	1496790	4455	4455	4455	4455	1
597	20250307	094300	1492335	4450	4450	4450	4450	0
598	20250307	094200	1492335	4450	4450	4450	4450	3
599	20250307	094100	1478985	4450	4450	4450	4450	0
600	20250307	094000	1478985	4450	4450	4450	4450	3
601	20250307	093900	1465635	4450	4450	4450	4450	0
602	20250307	093800	1465635	4450	4450	4450	4450	5
603	20250307	093700	1443385	4455	4455	4455	4455	1
604	20250307	093600	1438930	4455	4455	4455	4455	105
605	20250307	093500	971155	4455	4455	4455	4455	2
606	20250307	093400	962245	4455	4455	4455	4455	1
607	20250307	093300	957790	4455	4455	4455	4455	1
608	20250307	093200	953335	4455	4455	4455	4455	4
609	20250307	093100	935515	4455	4455	4455	4455	2
610	20250307	093000	926605	4455	4455	4455	4455	40
611	20250307	092900	748405	4455	4455	4455	4455	0
612	20250307	092800	748405	4455	4455	4455	4455	0
613	20250307	092700	748405	4455	4455	4455	4455	53
614	20250307	092600	512290	4455	4455	4455	4455	0
615	20250307	092500	512290	4455	4455	4455	4455	0
616	20250307	092400	512290	4455	4455	4455	4455	0
617	20250307	092300	512290	4455	4455	4455	4455	0
618	20250307	092200	512290	4455	4455	4455	4455	0
619	20250307	092100	512290	4455	4455	4455	4455	0
620	20250307	092000	512290	4455	4455	4455	4455	0
621	20250307	091900	512290	4455	4455	4455	4455	0
622	20250307	091800	512290	4455	4455	4455	4455	0
623	20250307	091700	512290	4455	4460	4460	4455	21
624	20250307	091600	418730	4460	4460	4460	4460	0
625	20250307	091500	418730	4460	4460	4460	4460	2
626	20250307	091400	409810	4460	4460	4460	4460	0
627	20250307	091300	409810	4460	4460	4460	4460	1
628	20250307	091200	405350	4455	4455	4455	4455	56
629	20250307	091100	155870	4455	4455	4455	4455	0
630	20250307	091000	155870	4455	4455	4455	4455	6
631	20250307	090900	129140	4455	4455	4455	4455	0
632	20250307	090800	129140	4455	4455	4455	4455	10
633	20250307	090700	84590	4455	4455	4455	4455	0
634	20250307	090600	84590	4455	4455	4455	4455	0
635	20250307	090500	84590	4455	4455	4455	4455	0
636	20250307	090400	84590	4455	4455	4455	4455	0
637	20250307	090300	84590	4455	4455	4455	4455	0
638	20250307	090200	84590	4455	4455	4455	4455	0
639	20250307	090100	84590	4455	4460	4460	4450	18
640	20250307	090000	4455	4455	4455	4455	4455	1