KissMeData/072470/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195300	25009938	2495	2495	2495	2495	63
3	20250307	195200	25009938	2495	2495	2495	2495	0
4	20250307	195100	25009938	2495	2495	2495	2495	0
5	20250307	195000	25009938	2495	2495	2495	2495	0
6	20250307	194900	25009938	2495	2495	2495	2495	0
7	20250307	194800	25009938	2495	2495	2495	2495	0
8	20250307	194700	25009938	2495	2495	2495	2495	0
9	20250307	194600	25009938	2495	2495	2495	2495	0
10	20250307	194500	25009938	2495	2495	2495	2495	0
11	20250307	194400	25009938	2495	2495	2495	2495	0
12	20250307	194300	25009938	2495	2495	2495	2495	0
13	20250307	194200	25009938	2495	2495	2495	2495	0
14	20250307	194100	25009938	2495	2495	2495	2495	0
15	20250307	194000	25009938	2495	2495	2495	2495	0
16	20250307	193900	25009938	2495	2495	2495	2495	0
17	20250307	193800	25009938	2495	2495	2495	2495	0
18	20250307	193700	25009938	2495	2495	2495	2495	0
19	20250307	193600	25009938	2495	2495	2495	2495	0
20	20250307	193500	25009938	2495	2495	2495	2495	0
21	20250307	193400	25009938	2495	2495	2495	2495	0
22	20250307	193300	25009938	2495	2495	2495	2495	0
23	20250307	193200	25009938	2495	2495	2495	2495	0
24	20250307	193100	25009938	2495	2495	2495	2495	0
25	20250307	193000	25009938	2495	2495	2495	2495	0
26	20250307	192900	25009938	2495	2495	2495	2495	0
27	20250307	192800	25009938	2495	2495	2495	2495	0
28	20250307	192700	25009938	2495	2495	2495	2495	0
29	20250307	192600	25009938	2495	2495	2495	2495	0
30	20250307	192500	25009938	2495	2495	2495	2495	0
31	20250307	192400	25009938	2495	2495	2495	2495	0
32	20250307	192300	25009938	2495	2495	2495	2495	63
33	20250307	192200	25009938	2495	2495	2495	2495	0
34	20250307	192100	25009938	2495	2495	2495	2495	0
35	20250307	192000	25009938	2495	2495	2495	2495	0
36	20250307	191900	25009938	2495	2495	2495	2495	0
37	20250307	191800	25009938	2495	2495	2495	2495	0
38	20250307	191700	25009938	2495	2495	2495	2495	0
39	20250307	191600	25009938	2495	2495	2495	2495	0
40	20250307	191500	25009938	2495	2495	2495	2495	0
41	20250307	191400	25009938	2495	2495	2495	2495	0
42	20250307	191300	25009938	2495	2495	2495	2495	0
43	20250307	191200	25009938	2495	2495	2495	2495	0
44	20250307	191100	25009938	2495	2495	2495	2495	0
45	20250307	191000	25009938	2495	2495	2495	2495	0
46	20250307	190900	25009938	2495	2495	2495	2495	0
47	20250307	190800	25009938	2495	2495	2495	2495	0
48	20250307	190700	25009938	2495	2495	2495	2495	0
49	20250307	190600	25009938	2495	2495	2495	2495	0
50	20250307	190500	25009938	2495	2495	2495	2495	0
51	20250307	190400	25009938	2495	2495	2495	2495	0
52	20250307	190300	25009938	2495	2495	2495	2495	0
53	20250307	190200	25009938	2495	2495	2495	2495	0
54	20250307	190100	25009938	2495	2495	2495	2495	0
55	20250307	190000	25009938	2495	2495	2495	2495	0
56	20250307	185900	25009938	2495	2495	2495	2495	0
57	20250307	185800	25009938	2495	2495	2495	2495	0
58	20250307	185700	25009938	2495	2495	2495	2495	0
59	20250307	185600	25009938	2495	2495	2495	2495	0
60	20250307	185500	25009938	2495	2495	2495	2495	0
61	20250307	185400	25009938	2495	2495	2495	2495	0
62	20250307	185300	25009938	2495	2495	2495	2495	63
63	20250307	185200	25009938	2495	2495	2495	2495	0
64	20250307	185100	25009938	2495	2495	2495	2495	0
65	20250307	185000	25009938	2495	2495	2495	2495	0
66	20250307	184900	25009938	2495	2495	2495	2495	0
67	20250307	184800	25009938	2495	2495	2495	2495	0
68	20250307	184700	25009938	2495	2495	2495	2495	0
69	20250307	184600	25009938	2495	2495	2495	2495	0
70	20250307	184500	25009938	2495	2495	2495	2495	0
71	20250307	184400	25009938	2495	2495	2495	2495	0
72	20250307	184300	25009938	2495	2495	2495	2495	0
73	20250307	184200	25009938	2495	2495	2495	2495	0
74	20250307	184100	25009938	2495	2495	2495	2495	0
75	20250307	184000	25009938	2495	2495	2495	2495	0
76	20250307	183900	25009938	2495	2495	2495	2495	0
77	20250307	183800	25009938	2495	2495	2495	2495	0
78	20250307	183700	25009938	2495	2495	2495	2495	0
79	20250307	183600	25009938	2495	2495	2495	2495	0
80	20250307	183500	25009938	2495	2495	2495	2495	0
81	20250307	183400	25009938	2495	2495	2495	2495	0
82	20250307	183300	25009938	2495	2495	2495	2495	0
83	20250307	183200	25009938	2495	2495	2495	2495	0
84	20250307	183100	25009938	2495	2495	2495	2495	0
85	20250307	183000	25009938	2495	2495	2495	2495	0
86	20250307	182900	25009938	2495	2495	2495	2495	0
87	20250307	182800	25009938	2495	2495	2495	2495	0
88	20250307	182700	25009938	2495	2495	2495	2495	0
89	20250307	182600	25009938	2495	2495	2495	2495	0
90	20250307	182500	25009938	2495	2495	2495	2495	0
91	20250307	182400	25009938	2495	2495	2495	2495	0
92	20250307	182300	25009938	2495	2495	2495	2495	63
93	20250307	182200	25009938	2495	2495	2495	2495	0
94	20250307	182100	25009938	2495	2495	2495	2495	0
95	20250307	182000	25009938	2495	2495	2495	2495	0
96	20250307	181900	25009938	2495	2495	2495	2495	0
97	20250307	181800	25009938	2495	2495	2495	2495	0
98	20250307	181700	25009938	2495	2495	2495	2495	0
99	20250307	181600	25009938	2495	2495	2495	2495	0
100	20250307	181500	25009938	2495	2495	2495	2495	0
101	20250307	181400	25009938	2495	2495	2495	2495	0
102	20250307	181300	25009938	2495	2495	2495	2495	0
103	20250307	181200	25009938	2495	2495	2495	2495	0
104	20250307	181100	25009938	2495	2495	2495	2495	0
105	20250307	181000	25009938	2495	2495	2495	2495	0
106	20250307	180900	25009938	2495	2495	2495	2495	0
107	20250307	180800	25009938	2495	2495	2495	2495	0
108	20250307	180700	25009938	2495	2495	2495	2495	0
109	20250307	180600	25009938	2495	2495	2495	2495	0
110	20250307	180500	25009938	2495	2495	2495	2495	0
111	20250307	180400	25009938	2495	2495	2495	2495	0
112	20250307	180300	25009938	2495	2495	2495	2495	0
113	20250307	180200	25009938	2495	2495	2495	2495	0
114	20250307	180100	25009938	2495	2495	2495	2495	0
115	20250307	180000	25009938	2495	2495	2495	2495	0
116	20250307	175900	25009938	2495	2495	2495	2495	0
117	20250307	175800	25009938	2495	2495	2495	2495	0
118	20250307	175700	25009938	2495	2495	2495	2495	0
119	20250307	175600	25009938	2495	2495	2495	2495	0
120	20250307	175500	25009938	2495	2495	2495	2495	0
121	20250307	175400	25009938	2495	2495	2495	2495	0
122	20250307	175300	25009938	2495	2495	2495	2495	63
123	20250307	175200	25009938	2495	2495	2495	2495	0
124	20250307	175100	25009938	2495	2495	2495	2495	0
125	20250307	175000	25009938	2495	2495	2495	2495	0
126	20250307	174900	25009938	2495	2495	2495	2495	0
127	20250307	174800	25009938	2495	2495	2495	2495	0
128	20250307	174700	25009938	2495	2495	2495	2495	0
129	20250307	174600	25009938	2495	2495	2495	2495	0
130	20250307	174500	25009938	2495	2495	2495	2495	0
131	20250307	174400	25009938	2495	2495	2495	2495	0
132	20250307	174300	25009938	2495	2495	2495	2495	0
133	20250307	174200	25009938	2495	2495	2495	2495	0
134	20250307	174100	25009938	2495	2495	2495	2495	0
135	20250307	174000	25009938	2495	2495	2495	2495	0
136	20250307	173900	25009938	2495	2495	2495	2495	0
137	20250307	173800	25009938	2495	2495	2495	2495	0
138	20250307	173700	25009938	2495	2495	2495	2495	0
139	20250307	173600	25009938	2495	2495	2495	2495	0
140	20250307	173500	25009938	2495	2495	2495	2495	0
141	20250307	173400	25009938	2495	2495	2495	2495	0
142	20250307	173300	25009938	2495	2495	2495	2495	0
143	20250307	173200	25009938	2495	2495	2495	2495	0
144	20250307	173100	25009938	2495	2495	2495	2495	0
145	20250307	173000	25009938	2495	2495	2495	2495	0
146	20250307	172900	25009938	2495	2495	2495	2495	0
147	20250307	172800	25009938	2495	2495	2495	2495	0
148	20250307	172700	25009938	2495	2495	2495	2495	0
149	20250307	172600	25009938	2495	2495	2495	2495	0
150	20250307	172500	25009938	2495	2495	2495	2495	0
151	20250307	172400	25009938	2495	2495	2495	2495	0
152	20250307	172300	25009938	2495	2495	2495	2495	63
153	20250307	172200	25009938	2495	2495	2495	2495	0
154	20250307	172100	25009938	2495	2495	2495	2495	0
155	20250307	172000	25009938	2495	2495	2495	2495	0
156	20250307	171900	25009938	2495	2495	2495	2495	0
157	20250307	171800	25009938	2495	2495	2495	2495	0
158	20250307	171700	25009938	2495	2495	2495	2495	0
159	20250307	171600	25009938	2495	2495	2495	2495	0
160	20250307	171500	25009938	2495	2495	2495	2495	0
161	20250307	171400	25009938	2495	2495	2495	2495	0
162	20250307	171300	25009938	2495	2495	2495	2495	0
163	20250307	171200	25009938	2495	2495	2495	2495	0
164	20250307	171100	25009938	2495	2495	2495	2495	0
165	20250307	171000	25009938	2495	2495	2495	2495	0
166	20250307	170900	25009938	2495	2495	2495	2495	0
167	20250307	170800	25009938	2495	2495	2495	2495	0
168	20250307	170700	25009938	2495	2495	2495	2495	0
169	20250307	170600	25009938	2495	2495	2495	2495	0
170	20250307	170500	25009938	2495	2495	2495	2495	0
171	20250307	170400	25009938	2495	2495	2495	2495	0
172	20250307	170300	25009938	2495	2495	2495	2495	0
173	20250307	170200	25009938	2495	2495	2495	2495	0
174	20250307	170100	25009938	2495	2495	2495	2495	0
175	20250307	170000	25009938	2495	2495	2495	2495	0
176	20250307	165900	25009938	2495	2495	2495	2495	0
177	20250307	165800	25009938	2495	2495	2495	2495	0
178	20250307	165700	25009938	2495	2495	2495	2495	0
179	20250307	165600	25009938	2495	2495	2495	2495	0
180	20250307	165500	25009938	2495	2495	2495	2495	0
181	20250307	165400	25009938	2495	2495	2495	2495	0
182	20250307	165300	25009938	2495	2495	2495	2495	63
183	20250307	165200	25009938	2495	2495	2495	2495	0
184	20250307	165100	25009938	2495	2495	2495	2495	0
185	20250307	165000	25009938	2495	2495	2495	2495	0
186	20250307	164900	25009938	2495	2495	2495	2495	0
187	20250307	164800	25009938	2495	2495	2495	2495	0
188	20250307	164700	25009938	2495	2495	2495	2495	0
189	20250307	164600	25009938	2495	2495	2495	2495	0
190	20250307	164500	25009938	2495	2495	2495	2495	0
191	20250307	164400	25009938	2495	2495	2495	2495	0
192	20250307	164300	25009938	2495	2495	2495	2495	0
193	20250307	164200	25009938	2495	2495	2495	2495	0
194	20250307	164100	25009938	2495	2495	2495	2495	0
195	20250307	164000	25009938	2495	2495	2495	2495	0
196	20250307	163900	25009938	2495	2495	2495	2495	0
197	20250307	163800	25009938	2495	2495	2495	2495	0
198	20250307	163700	25009938	2495	2495	2495	2495	0
199	20250307	163600	25009938	2495	2495	2495	2495	0
200	20250307	163500	25009938	2495	2495	2495	2495	0
201	20250307	163400	25009938	2495	2495	2495	2495	0
202	20250307	163300	25009938	2495	2495	2495	2495	0
203	20250307	163200	25009938	2495	2495	2495	2495	0
204	20250307	163100	25009938	2495	2495	2495	2495	0
205	20250307	163000	25009938	2495	2495	2495	2495	0
206	20250307	162900	25009938	2495	2495	2495	2495	0
207	20250307	162800	25009938	2495	2495	2495	2495	0
208	20250307	162700	25009938	2495	2495	2495	2495	0
209	20250307	162600	25009938	2495	2495	2495	2495	0
210	20250307	162500	25009938	2495	2495	2495	2495	0
211	20250307	162400	25009938	2495	2495	2495	2495	0
212	20250307	162300	25009938	2495	2495	2495	2495	63
213	20250307	162200	25009938	2495	2495	2495	2495	0
214	20250307	162100	25009938	2495	2495	2495	2495	0
215	20250307	162000	25009938	2495	2495	2495	2495	0
216	20250307	161900	25009938	2495	2495	2495	2495	0
217	20250307	161800	25009938	2495	2495	2495	2495	0
218	20250307	161700	25009938	2495	2495	2495	2495	0
219	20250307	161600	25009938	2495	2495	2495	2495	0
220	20250307	161500	25009938	2495	2495	2495	2495	0
221	20250307	161400	25009938	2495	2495	2495	2495	0
222	20250307	161300	25009938	2495	2495	2495	2495	0
223	20250307	161200	25009938	2495	2495	2495	2495	0
224	20250307	161100	25009938	2495	2495	2495	2495	0
225	20250307	161000	25009938	2495	2495	2495	2495	0
226	20250307	160900	25009938	2495	2495	2495	2495	0
227	20250307	160800	25009938	2495	2495	2495	2495	0
228	20250307	160700	25009938	2495	2495	2495	2495	0
229	20250307	160600	25009938	2495	2495	2495	2495	0
230	20250307	160500	25009938	2495	2495	2495	2495	0
231	20250307	160400	25009938	2495	2495	2495	2495	0
232	20250307	160300	25009938	2495	2495	2495	2495	0
233	20250307	160200	25009938	2495	2495	2495	2495	0
234	20250307	160100	25009938	2495	2495	2495	2495	0
235	20250307	160000	25009938	2495	2495	2495	2495	0
236	20250307	155900	25009938	2495	2495	2495	2495	0
237	20250307	155800	25009938	2495	2495	2495	2495	0
238	20250307	155700	25009938	2495	2495	2495	2495	0
239	20250307	155600	25009938	2495	2495	2495	2495	0
240	20250307	155500	25009938	2495	2495	2495	2495	0
241	20250307	155400	25009938	2495	2495	2495	2495	0
242	20250307	155300	25009938	2495	2495	2495	2495	63
243	20250307	155200	25009938	2495	2495	2495	2495	0
244	20250307	155100	25009938	2495	2495	2495	2495	0
245	20250307	155000	25009938	2495	2495	2495	2495	0
246	20250307	154900	25009938	2495	2495	2495	2495	0
247	20250307	154800	25009938	2495	2495	2495	2495	0
248	20250307	154700	25009938	2495	2495	2495	2495	0
249	20250307	154600	25009938	2495	2495	2495	2495	0
250	20250307	154500	25009938	2495	2495	2495	2495	0
251	20250307	154400	25009938	2495	2495	2495	2495	0
252	20250307	154300	25009938	2495	2495	2495	2495	0
253	20250307	154200	25009938	2495	2495	2495	2495	0
254	20250307	154100	25009938	2495	2495	2495	2495	0
255	20250307	154000	25009938	2495	2495	2495	2495	0
256	20250307	153900	25009938	2495	2495	2495	2495	0
257	20250307	153800	25009938	2495	2495	2495	2495	0
258	20250307	153700	25009938	2495	2495	2495	2495	0
259	20250307	153600	25009938	2495	2495	2495	2495	0
260	20250307	153500	25009938	2495	2495	2495	2495	0
261	20250307	153400	25009938	2495	2495	2495	2495	0
262	20250307	153300	25009938	2495	2495	2495	2495	0
263	20250307	153200	25009938	2495	2495	2495	2495	0
264	20250307	153100	25009938	2495	2495	2495	2495	0
265	20250307	153000	25009938	2495	2495	2495	2495	63
266	20250307	152900	24852753	2495	2495	2495	2495	0
267	20250307	152800	24852753	2495	2495	2495	2495	0
268	20250307	152700	24852753	2495	2495	2495	2495	0
269	20250307	152600	24852753	2495	2495	2495	2495	0
270	20250307	152500	24852753	2495	2495	2495	2495	0
271	20250307	152400	24852753	2495	2495	2495	2495	0
272	20250307	152300	24852753	2495	2495	2495	2495	0
273	20250307	152200	24852753	2495	2495	2495	2495	0
274	20250307	152100	24852753	2495	2495	2495	2495	0
275	20250307	152000	24852753	2495	2495	2495	2495	0
276	20250307	151900	24852753	2495	2495	2495	2495	0
277	20250307	151800	24852753	2495	2460	2495	2460	426
278	20250307	151700	23800853	2460	2465	2465	2460	185
279	20250307	151600	23345353	2465	2465	2465	2465	10
280	20250307	151500	23320703	2465	2465	2465	2465	0
281	20250307	151400	23320703	2465	2465	2465	2465	0
282	20250307	151300	23320703	2465	2465	2465	2465	0
283	20250307	151200	23320703	2465	2465	2465	2465	104
284	20250307	151100	23064343	2470	2475	2475	2470	94
285	20250307	151000	22831943	2475	2480	2480	2475	42
286	20250307	150900	22727863	2480	2480	2480	2480	0
287	20250307	150800	22727863	2480	2480	2480	2480	0
288	20250307	150700	22727863	2480	2480	2480	2480	0
289	20250307	150600	22727863	2480	2480	2480	2480	0
290	20250307	150500	22727863	2480	2480	2480	2480	0
291	20250307	150400	22727863	2480	2480	2480	2480	0
292	20250307	150300	22727863	2480	2480	2480	2480	0
293	20250307	150200	22727863	2480	2480	2480	2480	0
294	20250307	150100	22727863	2480	2480	2480	2480	0
295	20250307	150000	22727863	2480	2480	2480	2480	0
296	20250307	145900	22727863	2480	2480	2480	2480	0
297	20250307	145800	22727863	2480	2480	2480	2480	92
298	20250307	145700	22499703	2480	2480	2480	2480	0
299	20250307	145600	22499703	2480	2480	2480	2480	0
300	20250307	145500	22499703	2480	2480	2480	2480	0
301	20250307	145400	22499703	2480	2480	2480	2480	0
302	20250307	145300	22499703	2480	2480	2480	2480	0
303	20250307	145200	22499703	2480	2480	2480	2480	0
304	20250307	145100	22499703	2480	2480	2480	2480	0
305	20250307	145000	22499703	2480	2480	2480	2480	0
306	20250307	144900	22499703	2480	2480	2480	2480	0
307	20250307	144800	22499703	2480	2480	2480	2480	0
308	20250307	144700	22499703	2480	2480	2480	2480	0
309	20250307	144600	22499703	2480	2480	2480	2480	0
310	20250307	144500	22499703	2480	2480	2480	2480	0
311	20250307	144400	22499703	2480	2480	2480	2480	0
312	20250307	144300	22499703	2480	2480	2480	2480	1
313	20250307	144200	22497223	2470	2470	2470	2470	0
314	20250307	144100	22497223	2470	2470	2470	2470	0
315	20250307	144000	22497223	2470	2470	2470	2470	0
316	20250307	143900	22497223	2470	2470	2470	2470	0
317	20250307	143800	22497223	2470	2470	2470	2470	0
318	20250307	143700	22497223	2470	2470	2470	2470	0
319	20250307	143600	22497223	2470	2470	2470	2470	0
320	20250307	143500	22497223	2470	2470	2470	2470	0
321	20250307	143400	22497223	2470	2470	2470	2470	0
322	20250307	143300	22497223	2470	2470	2470	2470	60
323	20250307	143200	22349023	2470	2470	2470	2470	0
324	20250307	143100	22349023	2470	2470	2470	2470	100
325	20250307	143000	22102023	2470	2470	2470	2470	0
326	20250307	142900	22102023	2470	2470	2470	2470	0
327	20250307	142800	22102023	2470	2470	2470	2470	0
328	20250307	142700	22102023	2470	2470	2470	2470	200
329	20250307	142600	21608023	2475	2475	2475	2475	0
330	20250307	142500	21608023	2475	2475	2475	2475	0
331	20250307	142400	21608023	2475	2480	2480	2475	220
332	20250307	142300	21063123	2480	2480	2480	2480	0
333	20250307	142200	21063123	2480	2480	2480	2480	0
334	20250307	142100	21063123	2480	2480	2480	2480	0
335	20250307	142000	21063123	2480	2480	2480	2480	0
336	20250307	141900	21063123	2480	2480	2480	2480	0
337	20250307	141800	21063123	2480	2480	2480	2480	0
338	20250307	141700	21063123	2480	2480	2480	2480	0
339	20250307	141600	21063123	2480	2480	2480	2480	0
340	20250307	141500	21063123	2480	2480	2480	2480	0
341	20250307	141400	21063123	2480	2480	2480	2480	0
342	20250307	141300	21063123	2480	2480	2480	2480	0
343	20250307	141200	21063123	2480	2480	2480	2480	0
344	20250307	141100	21063123	2480	2480	2480	2480	40
345	20250307	141000	20963923	2475	2475	2475	2475	0
346	20250307	140900	20963923	2475	2475	2475	2475	0
347	20250307	140800	20963923	2475	2475	2475	2475	0
348	20250307	140700	20963923	2475	2475	2475	2475	0
349	20250307	140600	20963923	2475	2475	2475	2475	0
350	20250307	140500	20963923	2475	2475	2475	2475	0
351	20250307	140400	20963923	2475	2475	2475	2475	0
352	20250307	140300	20963923	2475	2475	2475	2475	0
353	20250307	140200	20963923	2475	2475	2475	2475	0
354	20250307	140100	20963923	2475	2475	2475	2475	0
355	20250307	140000	20963923	2475	2475	2475	2475	0
356	20250307	135900	20963923	2475	2475	2475	2475	0
357	20250307	135800	20963923	2475	2475	2475	2475	0
358	20250307	135700	20963923	2475	2475	2475	2475	0
359	20250307	135600	20963923	2475	2475	2475	2475	0
360	20250307	135500	20963923	2475	2475	2475	2475	0
361	20250307	135400	20963923	2475	2475	2475	2475	0
362	20250307	135300	20963923	2475	2475	2475	2475	0
363	20250307	135200	20963923	2475	2475	2475	2475	0
364	20250307	135100	20963923	2475	2475	2475	2475	0
365	20250307	135000	20963923	2475	2475	2475	2475	0
366	20250307	134900	20963923	2475	2475	2475	2475	0
367	20250307	134800	20963923	2475	2475	2475	2475	0
368	20250307	134700	20963923	2475	2475	2475	2475	0
369	20250307	134600	20963923	2475	2475	2475	2475	0
370	20250307	134500	20963923	2475	2475	2475	2475	0
371	20250307	134400	20963923	2475	2475	2475	2475	0
372	20250307	134300	20963923	2475	2475	2475	2475	0
373	20250307	134200	20963923	2475	2475	2475	2475	0
374	20250307	134100	20963923	2475	2475	2475	2475	0
375	20250307	134000	20963923	2475	2475	2475	2475	0
376	20250307	133900	20963923	2475	2475	2475	2475	0
377	20250307	133800	20963923	2475	2475	2475	2475	0
378	20250307	133700	20963923	2475	2475	2475	2475	0
379	20250307	133600	20963923	2475	2475	2475	2475	0
380	20250307	133500	20963923	2475	2475	2475	2475	0
381	20250307	133400	20963923	2475	2475	2475	2475	0
382	20250307	133300	20963923	2475	2475	2475	2475	0
383	20250307	133200	20963923	2475	2475	2475	2475	0
384	20250307	133100	20963923	2475	2475	2475	2475	0
385	20250307	133000	20963923	2475	2475	2475	2475	0
386	20250307	132900	20963923	2475	2475	2475	2475	0
387	20250307	132800	20963923	2475	2475	2475	2475	0
388	20250307	132700	20963923	2475	2475	2475	2475	0
389	20250307	132600	20963923	2475	2475	2475	2475	0
390	20250307	132500	20963923	2475	2475	2475	2475	0
391	20250307	132400	20963923	2475	2475	2475	2475	0
392	20250307	132300	20963923	2475	2475	2475	2475	0
393	20250307	132200	20963923	2475	2475	2475	2475	0
394	20250307	132100	20963923	2475	2475	2475	2475	0
395	20250307	132000	20963923	2475	2475	2475	2475	0
396	20250307	131900	20963923	2475	2475	2475	2475	0
397	20250307	131800	20963923	2475	2475	2475	2475	0
398	20250307	131700	20963923	2475	2475	2475	2475	0
399	20250307	131600	20963923	2475	2475	2475	2475	0
400	20250307	131500	20963923	2475	2475	2475	2475	0
401	20250307	131400	20963923	2475	2475	2475	2475	0
402	20250307	131300	20963923	2475	2475	2475	2475	0
403	20250307	131200	20963923	2475	2475	2475	2475	0
404	20250307	131100	20963923	2475	2475	2475	2475	0
405	20250307	131000	20963923	2475	2475	2475	2475	0
406	20250307	130900	20963923	2475	2475	2475	2475	0
407	20250307	130800	20963923	2475	2475	2475	2475	0
408	20250307	130700	20963923	2475	2475	2475	2475	0
409	20250307	130600	20963923	2475	2475	2475	2475	0
410	20250307	130500	20963923	2475	2475	2475	2475	0
411	20250307	130400	20963923	2475	2475	2475	2475	0
412	20250307	130300	20963923	2475	2475	2475	2475	0
413	20250307	130200	20963923	2475	2475	2475	2475	0
414	20250307	130100	20963923	2475	2475	2475	2475	0
415	20250307	130000	20963923	2475	2475	2475	2475	0
416	20250307	125900	20963923	2475	2475	2475	2475	0
417	20250307	125800	20963923	2475	2475	2475	2475	0
418	20250307	125700	20963923	2475	2475	2475	2475	0
419	20250307	125600	20963923	2475	2475	2475	2475	0
420	20250307	125500	20963923	2475	2475	2475	2475	0
421	20250307	125400	20963923	2475	2475	2475	2475	0
422	20250307	125300	20963923	2475	2475	2475	2475	0
423	20250307	125200	20963923	2475	2475	2475	2475	0
424	20250307	125100	20963923	2475	2475	2475	2475	0
425	20250307	125000	20963923	2475	2475	2475	2475	0
426	20250307	124900	20963923	2475	2475	2475	2475	0
427	20250307	124800	20963923	2475	2475	2475	2475	0
428	20250307	124700	20963923	2475	2475	2475	2475	0
429	20250307	124600	20963923	2475	2475	2475	2475	12
430	20250307	124500	20934223	2480	2480	2480	2480	0
431	20250307	124400	20934223	2480	2480	2480	2480	29
432	20250307	124300	20862303	2480	2480	2480	2480	0
433	20250307	124200	20862303	2480	2480	2480	2480	5
434	20250307	124100	20849903	2480	2480	2480	2480	12
435	20250307	124000	20820143	2475	2475	2475	2475	0
436	20250307	123900	20820143	2475	2475	2475	2475	0
437	20250307	123800	20820143	2475	2475	2475	2475	0
438	20250307	123700	20820143	2475	2475	2475	2475	0
439	20250307	123600	20820143	2475	2475	2475	2475	0
440	20250307	123500	20820143	2475	2475	2475	2475	0
441	20250307	123400	20820143	2475	2475	2475	2475	0
442	20250307	123300	20820143	2475	2475	2475	2475	0
443	20250307	123200	20820143	2475	2475	2475	2475	0
444	20250307	123100	20820143	2475	2475	2475	2475	0
445	20250307	123000	20820143	2475	2475	2475	2475	0
446	20250307	122900	20820143	2475	2475	2475	2475	0
447	20250307	122800	20820143	2475	2475	2475	2475	0
448	20250307	122700	20820143	2475	2475	2475	2475	0
449	20250307	122600	20820143	2475	2475	2475	2475	0
450	20250307	122500	20820143	2475	2475	2475	2475	0
451	20250307	122400	20820143	2475	2475	2475	2475	0
452	20250307	122300	20820143	2475	2480	2480	2475	100
453	20250307	122200	20572593	2475	2475	2475	2475	0
454	20250307	122100	20572593	2475	2475	2475	2475	0
455	20250307	122000	20572593	2475	2475	2475	2475	0
456	20250307	121900	20572593	2475	2475	2475	2475	0
457	20250307	121800	20572593	2475	2475	2475	2475	0
458	20250307	121700	20572593	2475	2475	2475	2475	0
459	20250307	121600	20572593	2475	2475	2475	2475	0
460	20250307	121500	20572593	2475	2475	2475	2475	0
461	20250307	121400	20572593	2475	2475	2475	2475	0
462	20250307	121300	20572593	2475	2475	2475	2475	0
463	20250307	121200	20572593	2475	2475	2475	2475	0
464	20250307	121100	20572593	2475	2475	2475	2475	0
465	20250307	121000	20572593	2475	2475	2475	2475	0
466	20250307	120900	20572593	2475	2475	2475	2475	0
467	20250307	120800	20572593	2475	2475	2475	2475	0
468	20250307	120700	20572593	2475	2475	2475	2475	0
469	20250307	120600	20572593	2475	2475	2475	2475	0
470	20250307	120500	20572593	2475	2475	2475	2475	0
471	20250307	120400	20572593	2475	2475	2475	2475	0
472	20250307	120300	20572593	2475	2475	2475	2475	0
473	20250307	120200	20572593	2475	2475	2475	2475	0
474	20250307	120100	20572593	2475	2475	2475	2475	100
475	20250307	120000	20325093	2475	2475	2475	2475	0
476	20250307	115900	20325093	2475	2475	2475	2475	0
477	20250307	115800	20325093	2475	2480	2480	2475	100
478	20250307	115700	20077388	2485	2485	2485	2485	0
479	20250307	115600	20077388	2485	2485	2485	2485	0
480	20250307	115500	20077388	2485	2485	2485	2485	0
481	20250307	115400	20077388	2485	2485	2485	2485	0
482	20250307	115300	20077388	2485	2485	2485	2485	0
483	20250307	115200	20077388	2485	2485	2485	2485	0
484	20250307	115100	20077388	2485	2485	2485	2485	0
485	20250307	115000	20077388	2485	2485	2485	2485	0
486	20250307	114900	20077388	2485	2485	2485	2485	300
487	20250307	114800	19331888	2480	2480	2480	2480	0
488	20250307	114700	19331888	2480	2480	2480	2480	0
489	20250307	114600	19331888	2480	2480	2480	2480	0
490	20250307	114500	19331888	2480	2480	2480	2480	0
491	20250307	114400	19331888	2480	2480	2480	2480	1
492	20250307	114300	19329408	2485	2485	2485	2485	0
493	20250307	114200	19329408	2485	2485	2485	2485	0
494	20250307	114100	19329408	2485	2485	2485	2485	0
495	20250307	114000	19329408	2485	2485	2485	2485	50
496	20250307	113900	19205158	2485	2485	2485	2485	0
497	20250307	113800	19205158	2485	2485	2485	2485	0
498	20250307	113700	19205158	2485	2485	2485	2485	0
499	20250307	113600	19205158	2485	2485	2485	2485	0
500	20250307	113500	19205158	2485	2485	2485	2485	20
501	20250307	113400	19155458	2485	2485	2485	2485	30
502	20250307	113300	19080908	2490	2490	2490	2490	0
503	20250307	113200	19080908	2490	2490	2490	2490	0
504	20250307	113100	19080908	2490	2490	2490	2490	30
505	20250307	113000	19006208	2490	2490	2490	2490	0
506	20250307	112900	19006208	2490	2490	2490	2490	11
507	20250307	112800	18978818	2495	2495	2495	2495	0
508	20250307	112700	18978818	2495	2495	2495	2495	1
509	20250307	112600	18976323	2485	2485	2485	2485	0
510	20250307	112500	18976323	2485	2485	2485	2485	0
511	20250307	112400	18976323	2485	2485	2485	2485	0
512	20250307	112300	18976323	2485	2485	2485	2485	0
513	20250307	112200	18976323	2485	2485	2485	2485	17
514	20250307	112100	18934078	2490	2490	2490	2490	1
515	20250307	112000	18931588	2480	2480	2480	2480	0
516	20250307	111900	18931588	2480	2480	2480	2480	0
517	20250307	111800	18931588	2480	2485	2485	2480	150
518	20250307	111700	18559393	2490	2490	2490	2490	0
519	20250307	111600	18559393	2490	2490	2490	2490	0
520	20250307	111500	18559393	2490	2490	2490	2490	0
521	20250307	111400	18559393	2490	2490	2490	2490	0
522	20250307	111300	18559393	2490	2490	2490	2490	0
523	20250307	111200	18559393	2490	2490	2490	2490	5
524	20250307	111100	18546943	2495	2495	2495	2495	0
525	20250307	111000	18546943	2495	2495	2495	2495	0
526	20250307	110900	18546943	2495	2495	2495	2495	0
527	20250307	110800	18546943	2495	2495	2495	2495	0
528	20250307	110700	18546943	2495	2490	2495	2490	105
529	20250307	110600	18284993	2495	2495	2495	2495	0
530	20250307	110500	18284993	2495	2495	2495	2495	0
531	20250307	110400	18284993	2495	2495	2495	2495	0
532	20250307	110300	18284993	2495	2495	2495	2495	0
533	20250307	110200	18284993	2495	2495	2495	2495	0
534	20250307	110100	18284993	2495	2495	2495	2495	0
535	20250307	110000	18284993	2495	2495	2495	2495	0
536	20250307	105900	18284993	2495	2495	2495	2495	0
537	20250307	105800	18284993	2495	2495	2495	2495	1
538	20250307	105700	18282498	2485	2485	2485	2485	0
539	20250307	105600	18282498	2485	2485	2485	2485	0
540	20250307	105500	18282498	2485	2485	2485	2485	0
541	20250307	105400	18282498	2485	2485	2485	2485	100
542	20250307	105300	18033998	2490	2490	2490	2490	0
543	20250307	105200	18033998	2490	2490	2490	2490	0
544	20250307	105100	18033998	2490	2490	2490	2490	0
545	20250307	105000	18033998	2490	2490	2490	2490	0
546	20250307	104900	18033998	2490	2490	2490	2490	0
547	20250307	104800	18033998	2490	2490	2490	2490	226
548	20250307	104700	17471258	2495	2497	2497	2495	44
549	20250307	104600	17361450	2497	2497	2497	2497	25
550	20250307	104500	17299025	2497	2495	2497	2495	40
551	20250307	104400	17199165	2500	2500	2500	2500	50
552	20250307	104300	17074165	2495	2495	2495	2495	0
553	20250307	104200	17074165	2495	2500	2500	2495	220
554	20250307	104100	16524265	2500	2500	2500	2500	50
555	20250307	104000	16399265	2500	2490	2500	2490	129
556	20250307	103900	16076785	2495	2495	2495	2495	0
557	20250307	103800	16076785	2495	2495	2495	2495	0
558	20250307	103700	16076785	2495	2495	2495	2495	0
559	20250307	103600	16076785	2495	2495	2495	2495	0
560	20250307	103500	16076785	2495	2485	2495	2485	40
561	20250307	103400	15977190	2490	2490	2490	2490	0
562	20250307	103300	15977190	2490	2495	2495	2490	205
563	20250307	103200	15465740	2495	2495	2495	2495	0
564	20250307	103100	15465740	2495	2495	2495	2495	0
565	20250307	103000	15465740	2495	2495	2495	2495	0
566	20250307	102900	15465740	2495	2495	2495	2495	0
567	20250307	102800	15465740	2495	2495	2495	2495	0
568	20250307	102700	15465740	2495	2495	2495	2495	0
569	20250307	102600	15465740	2495	2495	2495	2495	0
570	20250307	102500	15465740	2495	2495	2495	2495	0
571	20250307	102400	15465740	2495	2495	2495	2495	1
572	20250307	102300	15463245	2485	2485	2485	2485	20
573	20250307	102200	15413545	2500	2500	2500	2500	0
574	20250307	102100	15413545	2500	2500	2500	2500	102
575	20250307	102000	15158545	2500	2500	2500	2500	0
576	20250307	101900	15158545	2500	2500	2500	2500	0
577	20250307	101800	15158545	2500	2500	2500	2500	500
578	20250307	101700	13908545	2500	2495	2500	2495	796
579	20250307	101600	11919005	2495	2490	2495	2490	1011
580	20250307	101500	9396615	2490	2490	2490	2490	0
581	20250307	101400	9396615	2490	2490	2490	2490	0
582	20250307	101300	9396615	2490	2485	2490	2485	6
583	20250307	101200	9381695	2480	2480	2480	2480	0
584	20250307	101100	9381695	2480	2480	2480	2480	0
585	20250307	101000	9381695	2480	2480	2480	2480	0
586	20250307	100900	9381695	2480	2480	2480	2480	0
587	20250307	100800	9381695	2480	2485	2485	2480	19
588	20250307	100700	9334485	2485	2485	2485	2485	7
589	20250307	100600	9317090	2475	2475	2475	2475	30
590	20250307	100500	9242840	2500	2500	2500	2500	0
591	20250307	100400	9242840	2500	2485	2500	2485	596
592	20250307	100300	7754325	2500	2500	2500	2500	0
593	20250307	100200	7754325	2500	2500	2500	2500	0
594	20250307	100100	7754325	2500	2500	2500	2500	0
595	20250307	100000	7754325	2500	2500	2500	2500	0
596	20250307	095900	7754325	2500	2500	2500	2500	0
597	20250307	095800	7754325	2500	2500	2500	2500	0
598	20250307	095700	7754325	2500	2500	2500	2500	0
599	20250307	095600	7754325	2500	2500	2500	2500	0
600	20250307	095500	7754325	2500	2500	2500	2500	0
601	20250307	095400	7754325	2500	2500	2500	2500	0
602	20250307	095300	7754325	2500	2500	2500	2500	0
603	20250307	095200	7754325	2500	2500	2500	2500	0
604	20250307	095100	7754325	2500	2500	2500	2500	0
605	20250307	095000	7754325	2500	2485	2500	2485	488
606	20250307	094900	6535005	2475	2475	2475	2475	612
607	20250307	094800	5020305	2475	2475	2475	2475	14
608	20250307	094700	4985655	2475	2475	2475	2475	1
609	20250307	094600	4983180	2475	2480	2480	2475	384
610	20250307	094500	4032240	2480	2480	2480	2480	0
611	20250307	094400	4032240	2480	2480	2480	2480	2
612	20250307	094300	4027280	2485	2485	2485	2485	0
613	20250307	094200	4027280	2485	2485	2485	2485	0
614	20250307	094100	4027280	2485	2485	2485	2485	0
615	20250307	094000	4027280	2485	2485	2485	2485	0
616	20250307	093900	4027280	2485	2485	2485	2485	0
617	20250307	093800	4027280	2485	2485	2485	2485	22
618	20250307	093700	3972610	2485	2485	2485	2485	0
619	20250307	093600	3972610	2485	2485	2485	2485	0
620	20250307	093500	3972610	2485	2485	2485	2485	0
621	20250307	093400	3972610	2485	2485	2485	2485	0
622	20250307	093300	3972610	2485	2485	2485	2485	87
623	20250307	093200	3756415	2485	2485	2485	2485	0
624	20250307	093100	3756415	2485	2485	2485	2485	0
625	20250307	093000	3756415	2485	2485	2485	2485	0
626	20250307	092900	3756415	2485	2485	2485	2485	0
627	20250307	092800	3756415	2485	2485	2485	2485	0
628	20250307	092700	3756415	2485	2485	2485	2485	0
629	20250307	092600	3756415	2485	2485	2485	2485	0
630	20250307	092500	3756415	2485	2485	2485	2485	0
631	20250307	092400	3756415	2485	2485	2485	2485	2
632	20250307	092300	3751445	2475	2475	2475	2475	5
633	20250307	092200	3739070	2485	2485	2485	2485	0
634	20250307	092100	3739070	2485	2485	2485	2485	0
635	20250307	092000	3739070	2485	2480	2485	2480	1368
636	20250307	091900	339645	2480	2480	2480	2480	0
637	20250307	091800	339645	2480	2480	2480	2480	0
638	20250307	091700	339645	2480	2480	2480	2480	0
639	20250307	091600	339645	2480	2480	2480	2480	0
640	20250307	091500	339645	2480	2480	2480	2475	27
641	20250307	091400	272810	2485	2485	2485	2485	0
642	20250307	091300	272810	2485	2485	2485	2485	0
643	20250307	091200	272810	2485	2485	2485	2485	0
644	20250307	091100	272810	2485	2485	2485	2485	0
645	20250307	091000	272810	2485	2485	2485	2485	1
646	20250307	090900	270325	2485	2485	2485	2485	0
647	20250307	090800	270325	2485	2485	2485	2485	0
648	20250307	090700	270325	2485	2485	2485	2485	1
649	20250307	090600	267840	2480	2480	2480	2480	1
650	20250307	090500	265360	2485	2485	2485	2485	0
651	20250307	090400	265360	2485	2480	2485	2480	2
652	20250307	090300	260395	2475	2475	2475	2475	0
653	20250307	090200	260395	2475	2475	2475	2475	0
654	20250307	090100	260395	2475	2475	2475	2475	0
655	20250307	090000	260395	2475	2480	2480	2475	105