KissMeData/261780/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	210300	110323100	2910	2910	2910	2910	2252
3	20250313	210200	110323100	2910	2910	2910	2910	0
4	20250313	210100	110323100	2910	2910	2910	2910	0
5	20250313	210000	110323100	2910	2910	2910	2910	0
6	20250313	205900	110323100	2910	2910	2910	2910	0
7	20250313	205800	110323100	2910	2910	2910	2910	0
8	20250313	205700	110323100	2910	2910	2910	2910	0
9	20250313	205600	110323100	2910	2910	2910	2910	0
10	20250313	205500	110323100	2910	2910	2910	2910	0
11	20250313	205400	110323100	2910	2910	2910	2910	0
12	20250313	205300	110323100	2910	2910	2910	2910	0
13	20250313	205200	110323100	2910	2910	2910	2910	0
14	20250313	205100	110323100	2910	2910	2910	2910	0
15	20250313	205000	110323100	2910	2910	2910	2910	0
16	20250313	204900	110323100	2910	2910	2910	2910	0
17	20250313	204800	110323100	2910	2910	2910	2910	0
18	20250313	204700	110323100	2910	2910	2910	2910	0
19	20250313	204600	110323100	2910	2910	2910	2910	0
20	20250313	204500	110323100	2910	2910	2910	2910	0
21	20250313	204400	110323100	2910	2910	2910	2910	0
22	20250313	204300	110323100	2910	2910	2910	2910	0
23	20250313	204200	110323100	2910	2910	2910	2910	0
24	20250313	204100	110323100	2910	2910	2910	2910	0
25	20250313	204000	110323100	2910	2910	2910	2910	0
26	20250313	203900	110323100	2910	2910	2910	2910	0
27	20250313	203800	110323100	2910	2910	2910	2910	0
28	20250313	203700	110323100	2910	2910	2910	2910	0
29	20250313	203600	110323100	2910	2910	2910	2910	0
30	20250313	203500	110323100	2910	2910	2910	2910	0
31	20250313	203400	110323100	2910	2910	2910	2910	0
32	20250313	203300	110323100	2910	2910	2910	2910	2252
33	20250313	203200	110323100	2910	2910	2910	2910	0
34	20250313	203100	110323100	2910	2910	2910	2910	0
35	20250313	203000	110323100	2910	2910	2910	2910	0
36	20250313	202900	110323100	2910	2910	2910	2910	0
37	20250313	202800	110323100	2910	2910	2910	2910	0
38	20250313	202700	110323100	2910	2910	2910	2910	0
39	20250313	202600	110323100	2910	2910	2910	2910	0
40	20250313	202500	110323100	2910	2910	2910	2910	0
41	20250313	202400	110323100	2910	2910	2910	2910	0
42	20250313	202300	110323100	2910	2910	2910	2910	0
43	20250313	202200	110323100	2910	2910	2910	2910	0
44	20250313	202100	110323100	2910	2910	2910	2910	0
45	20250313	202000	110323100	2910	2910	2910	2910	0
46	20250313	201900	110323100	2910	2910	2910	2910	0
47	20250313	201800	110323100	2910	2910	2910	2910	0
48	20250313	201700	110323100	2910	2910	2910	2910	0
49	20250313	201600	110323100	2910	2910	2910	2910	0
50	20250313	201500	110323100	2910	2910	2910	2910	0
51	20250313	201400	110323100	2910	2910	2910	2910	0
52	20250313	201300	110323100	2910	2910	2910	2910	0
53	20250313	201200	110323100	2910	2910	2910	2910	0
54	20250313	201100	110323100	2910	2910	2910	2910	0
55	20250313	201000	110323100	2910	2910	2910	2910	0
56	20250313	200900	110323100	2910	2910	2910	2910	0
57	20250313	200800	110323100	2910	2910	2910	2910	0
58	20250313	200700	110323100	2910	2910	2910	2910	0
59	20250313	200600	110323100	2910	2910	2910	2910	0
60	20250313	200500	110323100	2910	2910	2910	2910	0
61	20250313	200400	110323100	2910	2910	2910	2910	0
62	20250313	200300	110323100	2910	2910	2910	2910	2252
63	20250313	200200	110323100	2910	2910	2910	2910	0
64	20250313	200100	110323100	2910	2910	2910	2910	0
65	20250313	200000	110323100	2910	2910	2910	2910	0
66	20250313	195900	110323100	2910	2910	2910	2910	0
67	20250313	195800	110323100	2910	2910	2910	2910	0
68	20250313	195700	110323100	2910	2910	2910	2910	0
69	20250313	195600	110323100	2910	2910	2910	2910	0
70	20250313	195500	110323100	2910	2910	2910	2910	0
71	20250313	195400	110323100	2910	2910	2910	2910	0
72	20250313	195300	110323100	2910	2910	2910	2910	0
73	20250313	195200	110323100	2910	2910	2910	2910	0
74	20250313	195100	110323100	2910	2910	2910	2910	0
75	20250313	195000	110323100	2910	2910	2910	2910	0
76	20250313	194900	110323100	2910	2910	2910	2910	0
77	20250313	194800	110323100	2910	2910	2910	2910	0
78	20250313	194700	110323100	2910	2910	2910	2910	0
79	20250313	194600	110323100	2910	2910	2910	2910	0
80	20250313	194500	110323100	2910	2910	2910	2910	0
81	20250313	194400	110323100	2910	2910	2910	2910	0
82	20250313	194300	110323100	2910	2910	2910	2910	0
83	20250313	194200	110323100	2910	2910	2910	2910	0
84	20250313	194100	110323100	2910	2910	2910	2910	0
85	20250313	194000	110323100	2910	2910	2910	2910	0
86	20250313	193900	110323100	2910	2910	2910	2910	0
87	20250313	193800	110323100	2910	2910	2910	2910	0
88	20250313	193700	110323100	2910	2910	2910	2910	0
89	20250313	193600	110323100	2910	2910	2910	2910	0
90	20250313	193500	110323100	2910	2910	2910	2910	0
91	20250313	193400	110323100	2910	2910	2910	2910	0
92	20250313	193300	110323100	2910	2910	2910	2910	2252
93	20250313	193200	110323100	2910	2910	2910	2910	0
94	20250313	193100	110323100	2910	2910	2910	2910	0
95	20250313	193000	110323100	2910	2910	2910	2910	0
96	20250313	192900	110323100	2910	2910	2910	2910	0
97	20250313	192800	110323100	2910	2910	2910	2910	0
98	20250313	192700	110323100	2910	2910	2910	2910	0
99	20250313	192600	110323100	2910	2910	2910	2910	0
100	20250313	192500	110323100	2910	2910	2910	2910	0
101	20250313	192400	110323100	2910	2910	2910	2910	0
102	20250313	192300	110323100	2910	2910	2910	2910	0
103	20250313	192200	110323100	2910	2910	2910	2910	0
104	20250313	192100	110323100	2910	2910	2910	2910	0
105	20250313	192000	110323100	2910	2910	2910	2910	0
106	20250313	191900	110323100	2910	2910	2910	2910	0
107	20250313	191800	110323100	2910	2910	2910	2910	0
108	20250313	191700	110323100	2910	2910	2910	2910	0
109	20250313	191600	110323100	2910	2910	2910	2910	0
110	20250313	191500	110323100	2910	2910	2910	2910	0
111	20250313	191400	110323100	2910	2910	2910	2910	0
112	20250313	191300	110323100	2910	2910	2910	2910	0
113	20250313	191200	110323100	2910	2910	2910	2910	0
114	20250313	191100	110323100	2910	2910	2910	2910	0
115	20250313	191000	110323100	2910	2910	2910	2910	0
116	20250313	190900	110323100	2910	2910	2910	2910	0
117	20250313	190800	110323100	2910	2910	2910	2910	0
118	20250313	190700	110323100	2910	2910	2910	2910	0
119	20250313	190600	110323100	2910	2910	2910	2910	0
120	20250313	190500	110323100	2910	2910	2910	2910	0
121	20250313	190400	110323100	2910	2910	2910	2910	0
122	20250313	190300	110323100	2910	2910	2910	2910	2252
123	20250313	190200	110323100	2910	2910	2910	2910	0
124	20250313	190100	110323100	2910	2910	2910	2910	0
125	20250313	190000	110323100	2910	2910	2910	2910	0
126	20250313	185900	110323100	2910	2910	2910	2910	0
127	20250313	185800	110323100	2910	2910	2910	2910	0
128	20250313	185700	110323100	2910	2910	2910	2910	0
129	20250313	185600	110323100	2910	2910	2910	2910	0
130	20250313	185500	110323100	2910	2910	2910	2910	0
131	20250313	185400	110323100	2910	2910	2910	2910	0
132	20250313	185300	110323100	2910	2910	2910	2910	0
133	20250313	185200	110323100	2910	2910	2910	2910	0
134	20250313	185100	110323100	2910	2910	2910	2910	0
135	20250313	185000	110323100	2910	2910	2910	2910	0
136	20250313	184900	110323100	2910	2910	2910	2910	0
137	20250313	184800	110323100	2910	2910	2910	2910	0
138	20250313	184700	110323100	2910	2910	2910	2910	0
139	20250313	184600	110323100	2910	2910	2910	2910	0
140	20250313	184500	110323100	2910	2910	2910	2910	0
141	20250313	184400	110323100	2910	2910	2910	2910	0
142	20250313	184300	110323100	2910	2910	2910	2910	0
143	20250313	184200	110323100	2910	2910	2910	2910	0
144	20250313	184100	110323100	2910	2910	2910	2910	0
145	20250313	184000	110323100	2910	2910	2910	2910	0
146	20250313	183900	110323100	2910	2910	2910	2910	0
147	20250313	183800	110323100	2910	2910	2910	2910	0
148	20250313	183700	110323100	2910	2910	2910	2910	0
149	20250313	183600	110323100	2910	2910	2910	2910	0
150	20250313	183500	110323100	2910	2910	2910	2910	0
151	20250313	183400	110323100	2910	2910	2910	2910	0
152	20250313	183300	110323100	2910	2910	2910	2910	2252
153	20250313	183200	110323100	2910	2910	2910	2910	0
154	20250313	183100	110323100	2910	2910	2910	2910	0
155	20250313	183000	110323100	2910	2910	2910	2910	0
156	20250313	182900	110323100	2910	2910	2910	2910	0
157	20250313	182800	110323100	2910	2910	2910	2910	0
158	20250313	182700	110323100	2910	2910	2910	2910	0
159	20250313	182600	110323100	2910	2910	2910	2910	0
160	20250313	182500	110323100	2910	2910	2910	2910	0
161	20250313	182400	110323100	2910	2910	2910	2910	0
162	20250313	182300	110323100	2910	2910	2910	2910	0
163	20250313	182200	110323100	2910	2910	2910	2910	0
164	20250313	182100	110323100	2910	2910	2910	2910	0
165	20250313	182000	110323100	2910	2910	2910	2910	0
166	20250313	181900	110323100	2910	2910	2910	2910	0
167	20250313	181800	110323100	2910	2910	2910	2910	0
168	20250313	181700	110323100	2910	2910	2910	2910	0
169	20250313	181600	110323100	2910	2910	2910	2910	0
170	20250313	181500	110323100	2910	2910	2910	2910	0
171	20250313	181400	110323100	2910	2910	2910	2910	0
172	20250313	181300	110323100	2910	2910	2910	2910	0
173	20250313	181200	110323100	2910	2910	2910	2910	0
174	20250313	181100	110323100	2910	2910	2910	2910	0
175	20250313	181000	110323100	2910	2910	2910	2910	0
176	20250313	180900	110323100	2910	2910	2910	2910	0
177	20250313	180800	110323100	2910	2910	2910	2910	0
178	20250313	180700	110323100	2910	2910	2910	2910	0
179	20250313	180600	110323100	2910	2910	2910	2910	0
180	20250313	180500	110323100	2910	2910	2910	2910	0
181	20250313	180400	110323100	2910	2910	2910	2910	0
182	20250313	180300	110323100	2910	2910	2910	2910	2252
183	20250313	180200	110323100	2910	2910	2910	2910	0
184	20250313	180100	110323100	2910	2910	2910	2910	0
185	20250313	180000	110323100	2910	2910	2910	2910	0
186	20250313	175900	110323100	2910	2910	2910	2910	0
187	20250313	175800	110323100	2910	2910	2910	2910	0
188	20250313	175700	110323100	2910	2910	2910	2910	0
189	20250313	175600	110323100	2910	2910	2910	2910	0
190	20250313	175500	110323100	2910	2910	2910	2910	0
191	20250313	175400	110323100	2910	2910	2910	2910	0
192	20250313	175300	110323100	2910	2910	2910	2910	0
193	20250313	175200	110323100	2910	2910	2910	2910	0
194	20250313	175100	110323100	2910	2910	2910	2910	0
195	20250313	175000	110323100	2910	2910	2910	2910	0
196	20250313	174900	110323100	2910	2910	2910	2910	0
197	20250313	174800	110323100	2910	2910	2910	2910	0
198	20250313	174700	110323100	2910	2910	2910	2910	0
199	20250313	174600	110323100	2910	2910	2910	2910	0
200	20250313	174500	110323100	2910	2910	2910	2910	0
201	20250313	174400	110323100	2910	2910	2910	2910	0
202	20250313	174300	110323100	2910	2910	2910	2910	0
203	20250313	174200	110323100	2910	2910	2910	2910	0
204	20250313	174100	110323100	2910	2910	2910	2910	0
205	20250313	174000	110323100	2910	2910	2910	2910	0
206	20250313	173900	110323100	2910	2910	2910	2910	0
207	20250313	173800	110323100	2910	2910	2910	2910	0
208	20250313	173700	110323100	2910	2910	2910	2910	0
209	20250313	173600	110323100	2910	2910	2910	2910	0
210	20250313	173500	110323100	2910	2910	2910	2910	0
211	20250313	173400	110323100	2910	2910	2910	2910	0
212	20250313	173300	110323100	2910	2910	2910	2910	2252
213	20250313	173200	110323100	2910	2910	2910	2910	0
214	20250313	173100	110323100	2910	2910	2910	2910	0
215	20250313	173000	110323100	2910	2910	2910	2910	0
216	20250313	172900	110323100	2910	2910	2910	2910	0
217	20250313	172800	110323100	2910	2910	2910	2910	0
218	20250313	172700	110323100	2910	2910	2910	2910	0
219	20250313	172600	110323100	2910	2910	2910	2910	0
220	20250313	172500	110323100	2910	2910	2910	2910	0
221	20250313	172400	110323100	2910	2910	2910	2910	0
222	20250313	172300	110323100	2910	2910	2910	2910	0
223	20250313	172200	110323100	2910	2910	2910	2910	0
224	20250313	172100	110323100	2910	2910	2910	2910	0
225	20250313	172000	110323100	2910	2910	2910	2910	0
226	20250313	171900	110323100	2910	2910	2910	2910	0
227	20250313	171800	110323100	2910	2910	2910	2910	0
228	20250313	171700	110323100	2910	2910	2910	2910	0
229	20250313	171600	110323100	2910	2910	2910	2910	0
230	20250313	171500	110323100	2910	2910	2910	2910	0
231	20250313	171400	110323100	2910	2910	2910	2910	0
232	20250313	171300	110323100	2910	2910	2910	2910	0
233	20250313	171200	110323100	2910	2910	2910	2910	0
234	20250313	171100	110323100	2910	2910	2910	2910	0
235	20250313	171000	110323100	2910	2910	2910	2910	0
236	20250313	170900	110323100	2910	2910	2910	2910	0
237	20250313	170800	110323100	2910	2910	2910	2910	0
238	20250313	170700	110323100	2910	2910	2910	2910	0
239	20250313	170600	110323100	2910	2910	2910	2910	0
240	20250313	170500	110323100	2910	2910	2910	2910	0
241	20250313	170400	110323100	2910	2910	2910	2910	0
242	20250313	170300	110323100	2910	2910	2910	2910	2252
243	20250313	170200	110323100	2910	2910	2910	2910	0
244	20250313	170100	110323100	2910	2910	2910	2910	0
245	20250313	170000	110323100	2910	2910	2910	2910	0
246	20250313	165900	110323100	2910	2910	2910	2910	0
247	20250313	165800	110323100	2910	2910	2910	2910	0
248	20250313	165700	110323100	2910	2910	2910	2910	0
249	20250313	165600	110323100	2910	2910	2910	2910	0
250	20250313	165500	110323100	2910	2910	2910	2910	0
251	20250313	165400	110323100	2910	2910	2910	2910	0
252	20250313	165300	110323100	2910	2910	2910	2910	0
253	20250313	165200	110323100	2910	2910	2910	2910	0
254	20250313	165100	110323100	2910	2910	2910	2910	0
255	20250313	165000	110323100	2910	2910	2910	2910	0
256	20250313	164900	110323100	2910	2910	2910	2910	0
257	20250313	164800	110323100	2910	2910	2910	2910	0
258	20250313	164700	110323100	2910	2910	2910	2910	0
259	20250313	164600	110323100	2910	2910	2910	2910	0
260	20250313	164500	110323100	2910	2910	2910	2910	0
261	20250313	164400	110323100	2910	2910	2910	2910	0
262	20250313	164300	110323100	2910	2910	2910	2910	0
263	20250313	164200	110323100	2910	2910	2910	2910	0
264	20250313	164100	110323100	2910	2910	2910	2910	0
265	20250313	164000	110323100	2910	2910	2910	2910	0
266	20250313	163900	110323100	2910	2910	2910	2910	0
267	20250313	163800	110323100	2910	2910	2910	2910	0
268	20250313	163700	110323100	2910	2910	2910	2910	0
269	20250313	163600	110323100	2910	2910	2910	2910	0
270	20250313	163500	110323100	2910	2910	2910	2910	0
271	20250313	163400	110323100	2910	2910	2910	2910	0
272	20250313	163300	110323100	2910	2910	2910	2910	2252
273	20250313	163200	110323100	2910	2910	2910	2910	0
274	20250313	163100	110323100	2910	2910	2910	2910	0
275	20250313	163000	110323100	2910	2910	2910	2910	0
276	20250313	162900	110323100	2910	2910	2910	2910	0
277	20250313	162800	110323100	2910	2910	2910	2910	0
278	20250313	162700	110323100	2910	2910	2910	2910	0
279	20250313	162600	110323100	2910	2910	2910	2910	0
280	20250313	162500	110323100	2910	2910	2910	2910	0
281	20250313	162400	110323100	2910	2910	2910	2910	0
282	20250313	162300	110323100	2910	2910	2910	2910	0
283	20250313	162200	110323100	2910	2910	2910	2910	0
284	20250313	162100	110323100	2910	2910	2910	2910	0
285	20250313	162000	110323100	2910	2910	2910	2910	0
286	20250313	161900	110323100	2910	2910	2910	2910	0
287	20250313	161800	110323100	2910	2910	2910	2910	0
288	20250313	161700	110323100	2910	2910	2910	2910	0
289	20250313	161600	110323100	2910	2910	2910	2910	0
290	20250313	161500	110323100	2910	2910	2910	2910	0
291	20250313	161400	110323100	2910	2910	2910	2910	0
292	20250313	161300	110323100	2910	2910	2910	2910	0
293	20250313	161200	110323100	2910	2910	2910	2910	0
294	20250313	161100	110323100	2910	2910	2910	2910	0
295	20250313	161000	110323100	2910	2910	2910	2910	0
296	20250313	160900	110323100	2910	2910	2910	2910	0
297	20250313	160800	110323100	2910	2910	2910	2910	0
298	20250313	160700	110323100	2910	2910	2910	2910	0
299	20250313	160600	110323100	2910	2910	2910	2910	0
300	20250313	160500	110323100	2910	2910	2910	2910	0
301	20250313	160400	110323100	2910	2910	2910	2910	0
302	20250313	160300	110323100	2910	2910	2910	2910	2252
303	20250313	160200	110323100	2910	2910	2910	2910	0
304	20250313	160100	110323100	2910	2910	2910	2910	0
305	20250313	160000	110323100	2910	2910	2910	2910	0
306	20250313	155900	110323100	2910	2910	2910	2910	0
307	20250313	155800	110323100	2910	2910	2910	2910	0
308	20250313	155700	110323100	2910	2910	2910	2910	0
309	20250313	155600	110323100	2910	2910	2910	2910	0
310	20250313	155500	110323100	2910	2910	2910	2910	0
311	20250313	155400	110323100	2910	2910	2910	2910	0
312	20250313	155300	110323100	2910	2910	2910	2910	0
313	20250313	155200	110323100	2910	2910	2910	2910	0
314	20250313	155100	110323100	2910	2910	2910	2910	0
315	20250313	155000	110323100	2910	2910	2910	2910	0
316	20250313	154900	110323100	2910	2910	2910	2910	0
317	20250313	154800	110323100	2910	2910	2910	2910	0
318	20250313	154700	110323100	2910	2910	2910	2910	0
319	20250313	154600	110323100	2910	2910	2910	2910	0
320	20250313	154500	110323100	2910	2910	2910	2910	0
321	20250313	154400	110323100	2910	2910	2910	2910	0
322	20250313	154300	110323100	2910	2910	2910	2910	0
323	20250313	154200	110323100	2910	2910	2910	2910	0
324	20250313	154100	110323100	2910	2910	2910	2910	0
325	20250313	154000	110323100	2910	2910	2910	2910	0
326	20250313	153900	110323100	2910	2910	2910	2910	0
327	20250313	153800	110323100	2910	2910	2910	2910	0
328	20250313	153700	110323100	2910	2910	2910	2910	0
329	20250313	153600	110323100	2910	2910	2910	2910	0
330	20250313	153500	110323100	2910	2910	2910	2910	0
331	20250313	153400	110323100	2910	2910	2910	2910	0
332	20250313	153300	110323100	2910	2910	2910	2910	2252
333	20250313	153200	110323100	2910	2910	2910	2910	0
334	20250313	153100	110323100	2910	2910	2910	2910	0
335	20250313	153000	110323100	2910	2910	2910	2910	2252
336	20250313	152900	103769780	2925	2925	2925	2925	0
337	20250313	152800	103769780	2925	2925	2925	2925	0
338	20250313	152700	103769780	2925	2925	2925	2925	0
339	20250313	152600	103769780	2925	2925	2925	2925	0
340	20250313	152500	103769780	2925	2925	2925	2925	0
341	20250313	152400	103769780	2925	2925	2925	2925	0
342	20250313	152300	103769780	2925	2925	2925	2925	0
343	20250313	152200	103769780	2925	2925	2925	2925	0
344	20250313	152100	103769780	2925	2925	2925	2925	0
345	20250313	152000	103769780	2925	2925	2925	2925	0
346	20250313	151900	103769780	2925	2910	2935	2910	84
347	20250313	151800	103525185	2915	2915	2915	2915	43
348	20250313	151700	103399840	2915	2915	2915	2915	13
349	20250313	151600	103361945	2915	2915	2915	2915	77
350	20250313	151500	103137490	2915	2915	2915	2915	203
351	20250313	151400	102545745	2915	2915	2915	2915	0
352	20250313	151300	102545745	2915	2915	2915	2915	4
353	20250313	151200	102534085	2915	2925	2925	2915	17
354	20250313	151100	102484520	2920	2920	2920	2920	0
355	20250313	151000	102484520	2920	2920	2920	2920	1
356	20250313	150900	102481600	2920	2920	2920	2920	65
357	20250313	150800	102291800	2915	2915	2915	2915	273
358	20250313	150700	101496005	2915	2915	2915	2915	0
359	20250313	150600	101496005	2915	2915	2915	2915	61
360	20250313	150500	101318190	2915	2915	2915	2915	394
361	20250313	150400	100169680	2915	2915	2915	2915	0
362	20250313	150300	100169680	2915	2915	2915	2915	100
363	20250313	150200	99878180	2920	2920	2920	2920	0
364	20250313	150100	99878180	2920	2920	2920	2920	0
365	20250313	150000	99878180	2920	2920	2920	2920	50
366	20250313	145900	99732180	2915	2915	2915	2915	0
367	20250313	145800	99732180	2915	2915	2915	2915	0
368	20250313	145700	99732180	2915	2915	2915	2915	4
369	20250313	145600	99720520	2915	2915	2915	2915	21
370	20250313	145500	99659305	2915	2915	2915	2915	0
371	20250313	145400	99659305	2915	2915	2915	2915	1021
372	20250313	145300	96683090	2915	2915	2915	2915	0
373	20250313	145200	96683090	2915	2915	2915	2915	21
374	20250313	145100	96621875	2920	2920	2920	2920	0
375	20250313	145000	96621875	2920	2920	2920	2920	0
376	20250313	144900	96621875	2920	2920	2920	2920	1066
377	20250313	144800	93509155	2920	2920	2920	2920	0
378	20250313	144700	93509155	2920	2920	2920	2920	21
379	20250313	144600	93447835	2925	2925	2925	2925	11
380	20250313	144500	93415660	2920	2920	2920	2920	22
381	20250313	144400	93351420	2920	2920	2920	2920	18
382	20250313	144300	93298860	2920	2920	2920	2920	4
383	20250313	144200	93287180	2920	2920	2920	2920	18
384	20250313	144100	93234620	2920	2920	2920	2920	22
385	20250313	144000	93170380	2920	2920	2920	2920	219
386	20250313	143900	92530900	2920	2920	2920	2920	4
387	20250313	143800	92519220	2930	2930	2930	2930	0
388	20250313	143700	92519220	2930	2930	2930	2930	0
389	20250313	143600	92519220	2930	2930	2930	2930	0
390	20250313	143500	92519220	2930	2930	2930	2930	0
391	20250313	143400	92519220	2930	2930	2930	2930	0
392	20250313	143300	92519220	2930	2930	2930	2930	0
393	20250313	143200	92519220	2930	2930	2930	2930	0
394	20250313	143100	92519220	2930	2935	2935	2930	1046
395	20250313	143000	89454430	2935	2935	2935	2935	0
396	20250313	142900	89454430	2935	2935	2935	2935	0
397	20250313	142800	89454430	2935	2935	2935	2935	0
398	20250313	142700	89454430	2935	2935	2935	2935	0
399	20250313	142600	89454430	2935	2935	2935	2935	2300
400	20250313	142500	82703930	2935	2935	2935	2935	0
401	20250313	142400	82703930	2935	2935	2935	2935	10
402	20250313	142300	82674580	2930	2930	2930	2930	0
403	20250313	142200	82674580	2930	2930	2930	2930	0
404	20250313	142100	82674580	2930	2930	2930	2930	0
405	20250313	142000	82674580	2930	2930	2930	2930	0
406	20250313	141900	82674580	2930	2930	2930	2930	0
407	20250313	141800	82674580	2930	2930	2930	2930	66
408	20250313	141700	82481200	2930	2930	2930	2930	0
409	20250313	141600	82481200	2930	2930	2930	2930	0
410	20250313	141500	82481200	2930	2930	2930	2930	0
411	20250313	141400	82481200	2930	2930	2930	2930	500
412	20250313	141300	81016200	2925	2925	2925	2925	20
413	20250313	141200	80957700	2925	2925	2925	2925	0
414	20250313	141100	80957700	2925	2925	2925	2925	0
415	20250313	141000	80957700	2925	2925	2925	2925	30
416	20250313	140900	80869950	2930	2930	2930	2930	0
417	20250313	140800	80869950	2930	2930	2930	2930	0
418	20250313	140700	80869950	2930	2930	2930	2930	0
419	20250313	140600	80869950	2930	2930	2930	2930	11
420	20250313	140500	80837720	2930	2930	2930	2930	39
421	20250313	140400	80723450	2930	2930	2930	2930	0
422	20250313	140300	80723450	2930	2925	2930	2925	113
423	20250313	140200	80392820	2920	2920	2920	2920	0
424	20250313	140100	80392820	2920	2920	2920	2920	0
425	20250313	140000	80392820	2920	2920	2920	2920	0
426	20250313	135900	80392820	2920	2920	2920	2920	17
427	20250313	135800	80343180	2915	2915	2915	2915	0
428	20250313	135700	80343180	2915	2915	2915	2915	0
429	20250313	135600	80343180	2915	2915	2915	2915	0
430	20250313	135500	80343180	2915	2915	2915	2915	0
431	20250313	135400	80343180	2915	2915	2915	2915	0
432	20250313	135300	80343180	2915	2915	2915	2915	0
433	20250313	135200	80343180	2915	2915	2915	2915	0
434	20250313	135100	80343180	2915	2915	2915	2915	0
435	20250313	135000	80343180	2915	2915	2915	2915	0
436	20250313	134900	80343180	2915	2915	2915	2915	30
437	20250313	134800	80255730	2920	2920	2920	2920	0
438	20250313	134700	80255730	2920	2920	2920	2920	0
439	20250313	134600	80255730	2920	2920	2920	2920	613
440	20250313	134500	78465770	2925	2925	2925	2925	245
441	20250313	134400	77749145	2915	2925	2925	2915	2523
442	20250313	134300	70385185	2925	2930	2930	2925	825
443	20250313	134200	67971590	2930	2930	2930	2930	572
444	20250313	134100	66295630	2935	2935	2935	2935	0
445	20250313	134000	66295630	2935	2935	2935	2935	40
446	20250313	133900	66178230	2935	2935	2935	2935	0
447	20250313	133800	66178230	2935	2935	2935	2935	5
448	20250313	133700	66163555	2935	2935	2935	2935	0
449	20250313	133600	66163555	2935	2935	2935	2935	0
450	20250313	133500	66163555	2935	2935	2935	2935	13
451	20250313	133400	66125400	2935	2935	2935	2935	0
452	20250313	133300	66125400	2935	2935	2935	2935	42
453	20250313	133200	66002130	2940	2940	2940	2940	100
454	20250313	133100	65708130	2940	2940	2940	2940	1
455	20250313	133000	65705190	2940	2940	2940	2940	0
456	20250313	132900	65705190	2940	2940	2940	2940	0
457	20250313	132800	65705190	2940	2940	2940	2940	0
458	20250313	132700	65705190	2940	2940	2940	2940	0
459	20250313	132600	65705190	2940	2940	2940	2940	0
460	20250313	132500	65705190	2940	2940	2940	2940	0
461	20250313	132400	65705190	2940	2935	2940	2935	100
462	20250313	132300	65411265	2935	2935	2935	2935	0
463	20250313	132200	65411265	2935	2935	2935	2935	0
464	20250313	132100	65411265	2935	2935	2935	2935	0
465	20250313	132000	65411265	2935	2930	2935	2930	105
466	20250313	131900	65103110	2930	2930	2930	2930	12
467	20250313	131800	65067950	2930	2930	2930	2930	0
468	20250313	131700	65067950	2930	2930	2930	2930	9
469	20250313	131600	65041580	2930	2930	2930	2930	13
470	20250313	131500	65003490	2930	2930	2930	2930	0
471	20250313	131400	65003490	2930	2930	2930	2930	9
472	20250313	131300	64977120	2930	2930	2930	2930	0
473	20250313	131200	64977120	2930	2930	2930	2930	9
474	20250313	131100	64950750	2930	2930	2930	2930	0
475	20250313	131000	64950750	2930	2930	2930	2930	9
476	20250313	130900	64924380	2930	2930	2930	2930	16
477	20250313	130800	64877500	2930	2930	2930	2930	0
478	20250313	130700	64877500	2930	2930	2930	2930	8
479	20250313	130600	64854060	2930	2930	2930	2930	0
480	20250313	130500	64854060	2930	2930	2930	2930	8
481	20250313	130400	64830620	2930	2930	2930	2930	0
482	20250313	130300	64830620	2930	2930	2930	2930	8
483	20250313	130200	64807180	2935	2935	2935	2935	0
484	20250313	130100	64807180	2935	2935	2935	2935	10
485	20250313	130000	64777830	2940	2940	2940	2940	0
486	20250313	125900	64777830	2940	2940	2940	2940	0
487	20250313	125800	64777830	2940	2940	2940	2940	0
488	20250313	125700	64777830	2940	2940	2940	2940	0
489	20250313	125600	64777830	2940	2940	2940	2940	0
490	20250313	125500	64777830	2940	2940	2940	2940	0
491	20250313	125400	64777830	2940	2940	2940	2940	0
492	20250313	125300	64777830	2940	2940	2940	2940	0
493	20250313	125200	64777830	2940	2940	2940	2940	0
494	20250313	125100	64777830	2940	2940	2940	2940	0
495	20250313	125000	64777830	2940	2935	2940	2930	366
496	20250313	124900	63703585	2940	2940	2940	2940	1
497	20250313	124800	63700645	2940	2945	2945	2940	10
498	20250313	124700	63671240	2945	2945	2945	2945	0
499	20250313	124600	63671240	2945	2945	2945	2945	0
500	20250313	124500	63671240	2945	2945	2945	2945	0
501	20250313	124400	63671240	2945	2945	2945	2945	0
502	20250313	124300	63671240	2945	2945	2945	2945	0
503	20250313	124200	63671240	2945	2945	2945	2945	0
504	20250313	124100	63671240	2945	2945	2945	2945	0
505	20250313	124000	63671240	2945	2945	2945	2945	0
506	20250313	123900	63671240	2945	2945	2945	2945	0
507	20250313	123800	63671240	2945	2945	2945	2945	0
508	20250313	123700	63671240	2945	2945	2945	2945	9
509	20250313	123600	63644735	2945	2935	2945	2935	94
510	20250313	123500	63368780	2935	2935	2935	2935	5
511	20250313	123400	63354105	2935	2935	2935	2935	11
512	20250313	123300	63321820	2935	2935	2935	2935	2
513	20250313	123200	63315950	2930	2930	2930	2930	7
514	20250313	123100	63295440	2930	2930	2930	2930	7
515	20250313	123000	63274930	2930	2930	2930	2930	11
516	20250313	122900	63242700	2930	2930	2930	2930	0
517	20250313	122800	63242700	2930	2930	2930	2930	7
518	20250313	122700	63222190	2935	2935	2935	2935	0
519	20250313	122600	63222190	2935	2935	2935	2935	0
520	20250313	122500	63222190	2935	2930	2935	2930	24
521	20250313	122400	63151815	2930	2930	2930	2930	18
522	20250313	122300	63099075	2930	2930	2930	2930	13
523	20250313	122200	63060985	2930	2930	2930	2930	18
524	20250313	122100	63008245	2930	2930	2930	2930	9
525	20250313	122000	62981875	2930	2935	2935	2930	13
526	20250313	121900	62943765	2935	2935	2935	2935	13
527	20250313	121800	62905610	2940	2940	2940	2940	0
528	20250313	121700	62905610	2940	2940	2940	2940	0
529	20250313	121600	62905610	2940	2935	2940	2935	16
530	20250313	121500	62858645	2935	2930	2935	2930	655
531	20250313	121400	60938850	2930	2930	2930	2930	0
532	20250313	121300	60938850	2930	2935	2935	2930	14
533	20250313	121200	60897795	2930	2930	2930	2930	0
534	20250313	121100	60897795	2930	2930	2930	2930	10
535	20250313	121000	60868495	2930	2930	2930	2930	42
536	20250313	120900	60745435	2930	2935	2935	2930	41
537	20250313	120800	60625135	2935	2940	2940	2935	651
538	20250313	120700	58713395	2945	2945	2945	2945	56
539	20250313	120600	58548475	2945	2945	2945	2945	44
540	20250313	120500	58418895	2945	2945	2945	2945	4
541	20250313	120400	58407115	2945	2945	2945	2945	885
542	20250313	120300	55800790	2950	2950	2950	2950	1536
543	20250313	120200	51269590	2950	2950	2950	2950	5
544	20250313	120100	51254840	2950	2950	2950	2950	14
545	20250313	120000	51213540	2950	2950	2950	2950	0
546	20250313	115900	51213540	2950	2950	2950	2950	5
547	20250313	115800	51198790	2950	2950	2950	2950	5
548	20250313	115700	51184040	2950	2950	2950	2950	18
549	20250313	115600	51130940	2955	2955	2955	2955	4
550	20250313	115500	51119120	2955	2955	2955	2955	6
551	20250313	115400	51101390	2950	2950	2950	2950	9
552	20250313	115300	51074840	2950	2950	2950	2950	5
553	20250313	115200	51060090	2955	2955	2955	2955	5
554	20250313	115100	51045315	2950	2950	2950	2950	114
555	20250313	115000	50709015	2950	2950	2950	2950	0
556	20250313	114900	50709015	2950	2950	2950	2950	5
557	20250313	114800	50694265	2950	2950	2950	2950	9
558	20250313	114700	50667715	2950	2950	2950	2950	0
559	20250313	114600	50667715	2950	2950	2950	2950	5
560	20250313	114500	50652965	2955	2950	2955	2950	8
561	20250313	114400	50629360	2950	2950	2950	2950	6
562	20250313	114300	50611660	2950	2950	2950	2950	6
563	20250313	114200	50593960	2950	2950	2950	2950	6
564	20250313	114100	50576260	2950	2950	2950	2950	6
565	20250313	114000	50558560	2950	2950	2950	2950	6
566	20250313	113900	50540860	2950	2950	2950	2950	0
567	20250313	113800	50540860	2950	2955	2955	2950	11
568	20250313	113700	50508385	2950	2950	2950	2950	6
569	20250313	113600	50490685	2955	2950	2955	2950	10
570	20250313	113500	50461170	2950	2950	2950	2950	7
571	20250313	113400	50440520	2950	2950	2950	2950	18
572	20250313	113300	50387420	2950	2950	2950	2950	7
573	20250313	113200	50366770	2950	2950	2950	2950	4
574	20250313	113100	50354970	2955	2955	2955	2955	7
575	20250313	113000	50334285	2950	2950	2950	2950	0
576	20250313	112900	50334285	2950	2950	2950	2950	0
577	20250313	112800	50334285	2950	2955	2955	2950	56
578	20250313	112700	50169055	2950	2950	2950	2950	4
579	20250313	112600	50157255	2955	2955	2955	2955	11
580	20250313	112500	50124750	2955	2955	2955	2955	0
581	20250313	112400	50124750	2955	2955	2955	2955	9
582	20250313	112300	50098155	2950	2950	2950	2950	0
583	20250313	112200	50098155	2950	2950	2950	2950	0
584	20250313	112100	50098155	2950	2950	2950	2950	2
585	20250313	112000	50092255	2950	2955	2955	2950	620
586	20250313	111900	48263230	2955	2960	2960	2955	395
587	20250313	111800	47095930	2960	2960	2960	2960	0
588	20250313	111700	47095930	2960	2960	2960	2960	4
589	20250313	111600	47084090	2960	2960	2960	2960	22
590	20250313	111500	47018970	2960	2960	2960	2960	8
591	20250313	111400	46995290	2955	2960	2960	2955	59
592	20250313	111300	46820695	2955	2960	2960	2955	23
593	20250313	111200	46752700	2965	2965	2965	2965	0
594	20250313	111100	46752700	2965	2965	2965	2965	1
595	20250313	111000	46749735	2960	2960	2960	2960	4
596	20250313	110900	46737895	2955	2960	2960	2955	1006
597	20250313	110800	43764860	2960	2960	2960	2960	13
598	20250313	110700	43726380	2960	2960	2960	2960	0
599	20250313	110600	43726380	2960	2960	2960	2960	0
600	20250313	110500	43726380	2960	2960	2960	2960	13
601	20250313	110400	43687900	2960	2960	2960	2960	23
602	20250313	110300	43619820	2955	2965	2965	2955	64
603	20250313	110200	43430590	2970	2970	2970	2970	0
604	20250313	110100	43430590	2970	2970	2970	2970	0
605	20250313	110000	43430590	2970	2970	2970	2970	0
606	20250313	105900	43430590	2970	2970	2970	2970	0
607	20250313	105800	43430590	2970	2970	2970	2970	0
608	20250313	105700	43430590	2970	2970	2970	2970	3
609	20250313	105600	43421680	2970	2970	2970	2970	13
610	20250313	105500	43383070	2970	2970	2970	2970	0
611	20250313	105400	43383070	2970	2970	2970	2970	0
612	20250313	105300	43383070	2970	2970	2970	2970	0
613	20250313	105200	43383070	2970	2970	2970	2970	0
614	20250313	105100	43383070	2970	2970	2970	2970	0
615	20250313	105000	43383070	2970	2970	2970	2970	0
616	20250313	104900	43383070	2970	2970	2970	2970	20
617	20250313	104800	43323670	2970	2970	2970	2970	4
618	20250313	104700	43311790	2970	2965	2970	2965	125
619	20250313	104600	42940725	2965	2965	2965	2965	0
620	20250313	104500	42940725	2965	2965	2965	2965	0
621	20250313	104400	42940725	2965	2965	2965	2965	27
622	20250313	104300	42860670	2960	2960	2960	2960	0
623	20250313	104200	42860670	2960	2955	2960	2955	533
624	20250313	104100	41283140	2945	2945	2945	2945	24
625	20250313	104000	41212460	2945	2945	2945	2945	4
626	20250313	103900	41200680	2945	2945	2945	2945	24
627	20250313	103800	41130000	2950	2950	2950	2950	1000
628	20250313	103700	38180000	2950	2950	2950	2950	4
629	20250313	103600	38168200	2955	2955	2955	2955	0
630	20250313	103500	38168200	2955	2955	2955	2955	22
631	20250313	103400	38103190	2950	2950	2950	2950	20
632	20250313	103300	38044190	2955	2955	2955	2955	0
633	20250313	103200	38044190	2955	2960	2960	2955	174
634	20250313	103100	37529920	2955	2955	2955	2955	0
635	20250313	103000	37529920	2955	2955	2955	2955	23
636	20250313	102900	37461955	2955	2955	2955	2955	0
637	20250313	102800	37461955	2955	2955	2955	2955	0
638	20250313	102700	37461955	2955	2955	2955	2955	19
639	20250313	102600	37405810	2955	2955	2955	2955	15
640	20250313	102500	37361485	2955	2955	2955	2955	0
641	20250313	102400	37361485	2955	2955	2955	2955	44
642	20250313	102300	37231465	2960	2960	2960	2960	3
643	20250313	102200	37222585	2960	2960	2960	2960	0
644	20250313	102100	37222585	2960	2955	2960	2950	32
645	20250313	102000	37128030	2955	2955	2955	2955	374
646	20250313	101900	36022860	2955	2955	2960	2955	113
647	20250313	101800	35688940	2955	2955	2955	2955	16
648	20250313	101700	35641660	2955	2955	2955	2955	20
649	20250313	101600	35582560	2955	2950	2960	2950	37
650	20250313	101500	35473230	2950	2960	2960	2950	1154
651	20250313	101400	32064000	2970	2970	2970	2970	0
652	20250313	101300	32064000	2970	2970	2970	2970	0
653	20250313	101200	32064000	2970	2970	2970	2970	0
654	20250313	101100	32064000	2970	2960	2970	2960	51
655	20250313	101000	31912540	2960	2970	2970	2960	5
656	20250313	100900	31897730	2955	2955	2955	2955	21
657	20250313	100800	31835675	2955	2955	2955	2955	0
658	20250313	100700	31835675	2955	2955	2955	2955	0
659	20250313	100600	31835675	2955	2955	2970	2955	27
660	20250313	100500	31755860	2970	2970	2970	2970	1
661	20250313	100400	31752890	2960	2960	2960	2960	173
662	20250313	100300	31240810	2960	2960	2960	2960	0
663	20250313	100200	31240810	2960	2960	2960	2960	23
664	20250313	100100	31172730	2960	2960	2960	2960	0
665	20250313	100000	31172730	2960	2960	2960	2960	19
666	20250313	095900	31116490	2960	2960	2960	2960	4
667	20250313	095800	31104650	2960	2960	2960	2960	12
668	20250313	095700	31069130	2960	2960	2960	2960	26
669	20250313	095600	30992170	2960	2960	2960	2960	11
670	20250313	095500	30959610	2960	2960	2960	2960	18
671	20250313	095400	30906330	2960	2960	2960	2960	0
672	20250313	095300	30906330	2960	2965	2965	2960	12
673	20250313	095200	30870805	2960	2960	2960	2960	96
674	20250313	095100	30586645	2965	2965	2965	2965	474
675	20250313	095000	29181235	2985	2965	2985	2965	154
676	20250313	094900	28724585	2980	2965	2980	2965	2637
677	20250313	094800	20866415	2980	2980	2980	2980	0
678	20250313	094700	20866415	2980	2980	2980	2980	0
679	20250313	094600	20866415	2980	2980	2980	2965	31
680	20250313	094500	20774335	2975	2975	2975	2975	10
681	20250313	094400	20744585	2980	2990	2990	2980	9
682	20250313	094300	20717685	2990	2965	2990	2965	47
683	20250313	094200	20578230	2990	2990	2990	2965	128
684	20250313	094100	20198660	2965	2965	2965	2965	0
685	20250313	094000	20198660	2965	2970	2970	2965	111
686	20250313	093900	19869075	2970	2970	2970	2970	7
687	20250313	093800	19848285	2995	2965	2995	2965	75
688	20250313	093700	19624770	2965	2965	2965	2965	3
689	20250313	093600	19615875	2965	2965	2965	2965	12
690	20250313	093500	19580295	2960	2960	2960	2960	0
691	20250313	093400	19580295	2960	2960	2960	2960	0
692	20250313	093300	19580295	2960	2960	2960	2960	59
693	20250313	093200	19405655	2960	2970	2970	2960	207
694	20250313	093100	18791145	2970	2970	2970	2970	0
695	20250313	093000	18791145	2970	2970	2970	2970	22
696	20250313	092900	18725805	2970	2970	2970	2970	0
697	20250313	092800	18725805	2970	2970	2970	2970	30
698	20250313	092700	18636705	2970	2970	2970	2970	60
699	20250313	092600	18458505	2975	2975	2975	2975	20
700	20250313	092500	18399005	2970	3000	3005	2970	114
701	20250313	092400	18058550	2970	2970	2970	2970	155
702	20250313	092300	17598200	3005	2970	3005	2970	33
703	20250313	092200	17500155	2975	2980	2980	2975	247
704	20250313	092100	16765270	3015	2955	3015	2955	610
705	20250313	092000	14945285	2950	2955	2955	2950	112
706	20250313	091900	14614445	2955	2960	2960	2955	120
707	20250313	091800	14259795	2955	2970	2970	2955	1971
708	20250313	091700	8424130	2970	2970	2970	2965	419
709	20250313	091600	7179835	2970	2970	2970	2970	211
710	20250313	091500	6553165	2970	2975	2975	2970	88
711	20250313	091400	6291755	2970	2970	2970	2970	15
712	20250313	091300	6247205	2970	2985	2985	2970	176
713	20250313	091200	5723815	2975	2975	2975	2975	171
714	20250313	091100	5215090	3000	3000	3000	3000	1
715	20250313	091000	5212090	2975	2975	2980	2975	196
716	20250313	090900	4628960	2975	2975	2975	2975	0
717	20250313	090800	4628960	2975	2980	2980	2975	100
718	20250313	090700	4331310	2975	2975	2975	2975	210
719	20250313	090600	3706560	2975	2975	2975	2975	56
720	20250313	090500	3539960	3005	2970	3005	2970	117
721	20250313	090400	3192225	3000	3000	3000	3000	232
722	20250313	090300	2496225	3000	3000	3000	3000	701
723	20250313	090200	393225	3015	3015	3015	3015	0
724	20250313	090100	393225	3015	3015	3015	3015	0
725	20250313	090000	393225	3015	3010	3015	3000	131