KissMeData/308080/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	211800	190673934	2910	2910	2910	2910	861
3	20250313	211700	190673934	2910	2910	2910	2910	0
4	20250313	211600	190673934	2910	2910	2910	2910	0
5	20250313	211500	190673934	2910	2910	2910	2910	0
6	20250313	211400	190673934	2910	2910	2910	2910	0
7	20250313	211300	190673934	2910	2910	2910	2910	0
8	20250313	211200	190673934	2910	2910	2910	2910	0
9	20250313	211100	190673934	2910	2910	2910	2910	0
10	20250313	211000	190673934	2910	2910	2910	2910	0
11	20250313	210900	190673934	2910	2910	2910	2910	0
12	20250313	210800	190673934	2910	2910	2910	2910	0
13	20250313	210700	190673934	2910	2910	2910	2910	0
14	20250313	210600	190673934	2910	2910	2910	2910	0
15	20250313	210500	190673934	2910	2910	2910	2910	0
16	20250313	210400	190673934	2910	2910	2910	2910	0
17	20250313	210300	190673934	2910	2910	2910	2910	0
18	20250313	210200	190673934	2910	2910	2910	2910	0
19	20250313	210100	190673934	2910	2910	2910	2910	0
20	20250313	210000	190673934	2910	2910	2910	2910	0
21	20250313	205900	190673934	2910	2910	2910	2910	0
22	20250313	205800	190673934	2910	2910	2910	2910	0
23	20250313	205700	190673934	2910	2910	2910	2910	0
24	20250313	205600	190673934	2910	2910	2910	2910	0
25	20250313	205500	190673934	2910	2910	2910	2910	0
26	20250313	205400	190673934	2910	2910	2910	2910	0
27	20250313	205300	190673934	2910	2910	2910	2910	0
28	20250313	205200	190673934	2910	2910	2910	2910	0
29	20250313	205100	190673934	2910	2910	2910	2910	0
30	20250313	205000	190673934	2910	2910	2910	2910	0
31	20250313	204900	190673934	2910	2910	2910	2910	0
32	20250313	204800	190673934	2910	2910	2910	2910	861
33	20250313	204700	190673934	2910	2910	2910	2910	0
34	20250313	204600	190673934	2910	2910	2910	2910	0
35	20250313	204500	190673934	2910	2910	2910	2910	0
36	20250313	204400	190673934	2910	2910	2910	2910	0
37	20250313	204300	190673934	2910	2910	2910	2910	0
38	20250313	204200	190673934	2910	2910	2910	2910	0
39	20250313	204100	190673934	2910	2910	2910	2910	0
40	20250313	204000	190673934	2910	2910	2910	2910	0
41	20250313	203900	190673934	2910	2910	2910	2910	0
42	20250313	203800	190673934	2910	2910	2910	2910	0
43	20250313	203700	190673934	2910	2910	2910	2910	0
44	20250313	203600	190673934	2910	2910	2910	2910	0
45	20250313	203500	190673934	2910	2910	2910	2910	0
46	20250313	203400	190673934	2910	2910	2910	2910	0
47	20250313	203300	190673934	2910	2910	2910	2910	0
48	20250313	203200	190673934	2910	2910	2910	2910	0
49	20250313	203100	190673934	2910	2910	2910	2910	0
50	20250313	203000	190673934	2910	2910	2910	2910	0
51	20250313	202900	190673934	2910	2910	2910	2910	0
52	20250313	202800	190673934	2910	2910	2910	2910	0
53	20250313	202700	190673934	2910	2910	2910	2910	0
54	20250313	202600	190673934	2910	2910	2910	2910	0
55	20250313	202500	190673934	2910	2910	2910	2910	0
56	20250313	202400	190673934	2910	2910	2910	2910	0
57	20250313	202300	190673934	2910	2910	2910	2910	0
58	20250313	202200	190673934	2910	2910	2910	2910	0
59	20250313	202100	190673934	2910	2910	2910	2910	0
60	20250313	202000	190673934	2910	2910	2910	2910	0
61	20250313	201900	190673934	2910	2910	2910	2910	0
62	20250313	201800	190673934	2910	2910	2910	2910	861
63	20250313	201700	190673934	2910	2910	2910	2910	0
64	20250313	201600	190673934	2910	2910	2910	2910	0
65	20250313	201500	190673934	2910	2910	2910	2910	0
66	20250313	201400	190673934	2910	2910	2910	2910	0
67	20250313	201300	190673934	2910	2910	2910	2910	0
68	20250313	201200	190673934	2910	2910	2910	2910	0
69	20250313	201100	190673934	2910	2910	2910	2910	0
70	20250313	201000	190673934	2910	2910	2910	2910	0
71	20250313	200900	190673934	2910	2910	2910	2910	0
72	20250313	200800	190673934	2910	2910	2910	2910	0
73	20250313	200700	190673934	2910	2910	2910	2910	0
74	20250313	200600	190673934	2910	2910	2910	2910	0
75	20250313	200500	190673934	2910	2910	2910	2910	0
76	20250313	200400	190673934	2910	2910	2910	2910	0
77	20250313	200300	190673934	2910	2910	2910	2910	0
78	20250313	200200	190673934	2910	2910	2910	2910	0
79	20250313	200100	190673934	2910	2910	2910	2910	0
80	20250313	200000	190673934	2910	2910	2910	2910	0
81	20250313	195900	190673934	2910	2910	2910	2910	0
82	20250313	195800	190673934	2910	2910	2910	2910	0
83	20250313	195700	190673934	2910	2910	2910	2910	0
84	20250313	195600	190673934	2910	2910	2910	2910	0
85	20250313	195500	190673934	2910	2910	2910	2910	0
86	20250313	195400	190673934	2910	2910	2910	2910	0
87	20250313	195300	190673934	2910	2910	2910	2910	0
88	20250313	195200	190673934	2910	2910	2910	2910	0
89	20250313	195100	190673934	2910	2910	2910	2910	0
90	20250313	195000	190673934	2910	2910	2910	2910	0
91	20250313	194900	190673934	2910	2910	2910	2910	0
92	20250313	194800	190673934	2910	2910	2910	2910	861
93	20250313	194700	190673934	2910	2910	2910	2910	0
94	20250313	194600	190673934	2910	2910	2910	2910	0
95	20250313	194500	190673934	2910	2910	2910	2910	0
96	20250313	194400	190673934	2910	2910	2910	2910	0
97	20250313	194300	190673934	2910	2910	2910	2910	0
98	20250313	194200	190673934	2910	2910	2910	2910	0
99	20250313	194100	190673934	2910	2910	2910	2910	0
100	20250313	194000	190673934	2910	2910	2910	2910	0
101	20250313	193900	190673934	2910	2910	2910	2910	0
102	20250313	193800	190673934	2910	2910	2910	2910	0
103	20250313	193700	190673934	2910	2910	2910	2910	0
104	20250313	193600	190673934	2910	2910	2910	2910	0
105	20250313	193500	190673934	2910	2910	2910	2910	0
106	20250313	193400	190673934	2910	2910	2910	2910	0
107	20250313	193300	190673934	2910	2910	2910	2910	0
108	20250313	193200	190673934	2910	2910	2910	2910	0
109	20250313	193100	190673934	2910	2910	2910	2910	0
110	20250313	193000	190673934	2910	2910	2910	2910	0
111	20250313	192900	190673934	2910	2910	2910	2910	0
112	20250313	192800	190673934	2910	2910	2910	2910	0
113	20250313	192700	190673934	2910	2910	2910	2910	0
114	20250313	192600	190673934	2910	2910	2910	2910	0
115	20250313	192500	190673934	2910	2910	2910	2910	0
116	20250313	192400	190673934	2910	2910	2910	2910	0
117	20250313	192300	190673934	2910	2910	2910	2910	0
118	20250313	192200	190673934	2910	2910	2910	2910	0
119	20250313	192100	190673934	2910	2910	2910	2910	0
120	20250313	192000	190673934	2910	2910	2910	2910	0
121	20250313	191900	190673934	2910	2910	2910	2910	0
122	20250313	191800	190673934	2910	2910	2910	2910	861
123	20250313	191700	190673934	2910	2910	2910	2910	0
124	20250313	191600	190673934	2910	2910	2910	2910	0
125	20250313	191500	190673934	2910	2910	2910	2910	0
126	20250313	191400	190673934	2910	2910	2910	2910	0
127	20250313	191300	190673934	2910	2910	2910	2910	0
128	20250313	191200	190673934	2910	2910	2910	2910	0
129	20250313	191100	190673934	2910	2910	2910	2910	0
130	20250313	191000	190673934	2910	2910	2910	2910	0
131	20250313	190900	190673934	2910	2910	2910	2910	0
132	20250313	190800	190673934	2910	2910	2910	2910	0
133	20250313	190700	190673934	2910	2910	2910	2910	0
134	20250313	190600	190673934	2910	2910	2910	2910	0
135	20250313	190500	190673934	2910	2910	2910	2910	0
136	20250313	190400	190673934	2910	2910	2910	2910	0
137	20250313	190300	190673934	2910	2910	2910	2910	0
138	20250313	190200	190673934	2910	2910	2910	2910	0
139	20250313	190100	190673934	2910	2910	2910	2910	0
140	20250313	190000	190673934	2910	2910	2910	2910	0
141	20250313	185900	190673934	2910	2910	2910	2910	0
142	20250313	185800	190673934	2910	2910	2910	2910	0
143	20250313	185700	190673934	2910	2910	2910	2910	0
144	20250313	185600	190673934	2910	2910	2910	2910	0
145	20250313	185500	190673934	2910	2910	2910	2910	0
146	20250313	185400	190673934	2910	2910	2910	2910	0
147	20250313	185300	190673934	2910	2910	2910	2910	0
148	20250313	185200	190673934	2910	2910	2910	2910	0
149	20250313	185100	190673934	2910	2910	2910	2910	0
150	20250313	185000	190673934	2910	2910	2910	2910	0
151	20250313	184900	190673934	2910	2910	2910	2910	0
152	20250313	184800	190673934	2910	2910	2910	2910	861
153	20250313	184700	190673934	2910	2910	2910	2910	0
154	20250313	184600	190673934	2910	2910	2910	2910	0
155	20250313	184500	190673934	2910	2910	2910	2910	0
156	20250313	184400	190673934	2910	2910	2910	2910	0
157	20250313	184300	190673934	2910	2910	2910	2910	0
158	20250313	184200	190673934	2910	2910	2910	2910	0
159	20250313	184100	190673934	2910	2910	2910	2910	0
160	20250313	184000	190673934	2910	2910	2910	2910	0
161	20250313	183900	190673934	2910	2910	2910	2910	0
162	20250313	183800	190673934	2910	2910	2910	2910	0
163	20250313	183700	190673934	2910	2910	2910	2910	0
164	20250313	183600	190673934	2910	2910	2910	2910	0
165	20250313	183500	190673934	2910	2910	2910	2910	0
166	20250313	183400	190673934	2910	2910	2910	2910	0
167	20250313	183300	190673934	2910	2910	2910	2910	0
168	20250313	183200	190673934	2910	2910	2910	2910	0
169	20250313	183100	190673934	2910	2910	2910	2910	0
170	20250313	183000	190673934	2910	2910	2910	2910	0
171	20250313	182900	190673934	2910	2910	2910	2910	0
172	20250313	182800	190673934	2910	2910	2910	2910	0
173	20250313	182700	190673934	2910	2910	2910	2910	0
174	20250313	182600	190673934	2910	2910	2910	2910	0
175	20250313	182500	190673934	2910	2910	2910	2910	0
176	20250313	182400	190673934	2910	2910	2910	2910	0
177	20250313	182300	190673934	2910	2910	2910	2910	0
178	20250313	182200	190673934	2910	2910	2910	2910	0
179	20250313	182100	190673934	2910	2910	2910	2910	0
180	20250313	182000	190673934	2910	2910	2910	2910	0
181	20250313	181900	190673934	2910	2910	2910	2910	0
182	20250313	181800	190673934	2910	2910	2910	2910	861
183	20250313	181700	190673934	2910	2910	2910	2910	0
184	20250313	181600	190673934	2910	2910	2910	2910	0
185	20250313	181500	190673934	2910	2910	2910	2910	0
186	20250313	181400	190673934	2910	2910	2910	2910	0
187	20250313	181300	190673934	2910	2910	2910	2910	0
188	20250313	181200	190673934	2910	2910	2910	2910	0
189	20250313	181100	190673934	2910	2910	2910	2910	0
190	20250313	181000	190673934	2910	2910	2910	2910	0
191	20250313	180900	190673934	2910	2910	2910	2910	0
192	20250313	180800	190673934	2910	2910	2910	2910	0
193	20250313	180700	190673934	2910	2910	2910	2910	0
194	20250313	180600	190673934	2910	2910	2910	2910	0
195	20250313	180500	190673934	2910	2910	2910	2910	0
196	20250313	180400	190673934	2910	2910	2910	2910	0
197	20250313	180300	190673934	2910	2910	2910	2910	0
198	20250313	180200	190673934	2910	2910	2910	2910	0
199	20250313	180100	190673934	2910	2910	2910	2910	0
200	20250313	180000	190673934	2910	2910	2910	2910	0
201	20250313	175900	190673934	2910	2910	2910	2910	0
202	20250313	175800	190673934	2910	2910	2910	2910	0
203	20250313	175700	190673934	2910	2910	2910	2910	0
204	20250313	175600	190673934	2910	2910	2910	2910	0
205	20250313	175500	190673934	2910	2910	2910	2910	0
206	20250313	175400	190673934	2910	2910	2910	2910	0
207	20250313	175300	190673934	2910	2910	2910	2910	0
208	20250313	175200	190673934	2910	2910	2910	2910	0
209	20250313	175100	190673934	2910	2910	2910	2910	0
210	20250313	175000	190673934	2910	2910	2910	2910	0
211	20250313	174900	190673934	2910	2910	2910	2910	0
212	20250313	174800	190673934	2910	2910	2910	2910	861
213	20250313	174700	190673934	2910	2910	2910	2910	0
214	20250313	174600	190673934	2910	2910	2910	2910	0
215	20250313	174500	190673934	2910	2910	2910	2910	0
216	20250313	174400	190673934	2910	2910	2910	2910	0
217	20250313	174300	190673934	2910	2910	2910	2910	0
218	20250313	174200	190673934	2910	2910	2910	2910	0
219	20250313	174100	190673934	2910	2910	2910	2910	0
220	20250313	174000	190673934	2910	2910	2910	2910	0
221	20250313	173900	190673934	2910	2910	2910	2910	0
222	20250313	173800	190673934	2910	2910	2910	2910	0
223	20250313	173700	190673934	2910	2910	2910	2910	0
224	20250313	173600	190673934	2910	2910	2910	2910	0
225	20250313	173500	190673934	2910	2910	2910	2910	0
226	20250313	173400	190673934	2910	2910	2910	2910	0
227	20250313	173300	190673934	2910	2910	2910	2910	0
228	20250313	173200	190673934	2910	2910	2910	2910	0
229	20250313	173100	190673934	2910	2910	2910	2910	0
230	20250313	173000	190673934	2910	2910	2910	2910	0
231	20250313	172900	190673934	2910	2910	2910	2910	0
232	20250313	172800	190673934	2910	2910	2910	2910	0
233	20250313	172700	190673934	2910	2910	2910	2910	0
234	20250313	172600	190673934	2910	2910	2910	2910	0
235	20250313	172500	190673934	2910	2910	2910	2910	0
236	20250313	172400	190673934	2910	2910	2910	2910	0
237	20250313	172300	190673934	2910	2910	2910	2910	0
238	20250313	172200	190673934	2910	2910	2910	2910	0
239	20250313	172100	190673934	2910	2910	2910	2910	0
240	20250313	172000	190673934	2910	2910	2910	2910	0
241	20250313	171900	190673934	2910	2910	2910	2910	0
242	20250313	171800	190673934	2910	2910	2910	2910	861
243	20250313	171700	190673934	2910	2910	2910	2910	0
244	20250313	171600	190673934	2910	2910	2910	2910	0
245	20250313	171500	190673934	2910	2910	2910	2910	0
246	20250313	171400	190673934	2910	2910	2910	2910	0
247	20250313	171300	190673934	2910	2910	2910	2910	0
248	20250313	171200	190673934	2910	2910	2910	2910	0
249	20250313	171100	190673934	2910	2910	2910	2910	0
250	20250313	171000	190673934	2910	2910	2910	2910	0
251	20250313	170900	190673934	2910	2910	2910	2910	0
252	20250313	170800	190673934	2910	2910	2910	2910	0
253	20250313	170700	190673934	2910	2910	2910	2910	0
254	20250313	170600	190673934	2910	2910	2910	2910	0
255	20250313	170500	190673934	2910	2910	2910	2910	0
256	20250313	170400	190673934	2910	2910	2910	2910	0
257	20250313	170300	190673934	2910	2910	2910	2910	0
258	20250313	170200	190673934	2910	2910	2910	2910	0
259	20250313	170100	190673934	2910	2910	2910	2910	0
260	20250313	170000	190673934	2910	2910	2910	2910	0
261	20250313	165900	190673934	2910	2910	2910	2910	0
262	20250313	165800	190673934	2910	2910	2910	2910	0
263	20250313	165700	190673934	2910	2910	2910	2910	0
264	20250313	165600	190673934	2910	2910	2910	2910	0
265	20250313	165500	190673934	2910	2910	2910	2910	0
266	20250313	165400	190673934	2910	2910	2910	2910	0
267	20250313	165300	190673934	2910	2910	2910	2910	0
268	20250313	165200	190673934	2910	2910	2910	2910	0
269	20250313	165100	190673934	2910	2910	2910	2910	0
270	20250313	165000	190673934	2910	2910	2910	2910	0
271	20250313	164900	190673934	2910	2910	2910	2910	0
272	20250313	164800	190673934	2910	2910	2910	2910	861
273	20250313	164700	190673934	2910	2910	2910	2910	0
274	20250313	164600	190673934	2910	2910	2910	2910	0
275	20250313	164500	190673934	2910	2910	2910	2910	0
276	20250313	164400	190673934	2910	2910	2910	2910	0
277	20250313	164300	190673934	2910	2910	2910	2910	0
278	20250313	164200	190673934	2910	2910	2910	2910	0
279	20250313	164100	190673934	2910	2910	2910	2910	0
280	20250313	164000	190673934	2910	2910	2910	2910	0
281	20250313	163900	190673934	2910	2910	2910	2910	0
282	20250313	163800	190673934	2910	2910	2910	2910	0
283	20250313	163700	190673934	2910	2910	2910	2910	0
284	20250313	163600	190673934	2910	2910	2910	2910	0
285	20250313	163500	190673934	2910	2910	2910	2910	0
286	20250313	163400	190673934	2910	2910	2910	2910	0
287	20250313	163300	190673934	2910	2910	2910	2910	0
288	20250313	163200	190673934	2910	2910	2910	2910	0
289	20250313	163100	190673934	2910	2910	2910	2910	0
290	20250313	163000	190673934	2910	2910	2910	2910	0
291	20250313	162900	190673934	2910	2910	2910	2910	0
292	20250313	162800	190673934	2910	2910	2910	2910	0
293	20250313	162700	190673934	2910	2910	2910	2910	0
294	20250313	162600	190673934	2910	2910	2910	2910	0
295	20250313	162500	190673934	2910	2910	2910	2910	0
296	20250313	162400	190673934	2910	2910	2910	2910	0
297	20250313	162300	190673934	2910	2910	2910	2910	0
298	20250313	162200	190673934	2910	2910	2910	2910	0
299	20250313	162100	190673934	2910	2910	2910	2910	0
300	20250313	162000	190673934	2910	2910	2910	2910	0
301	20250313	161900	190673934	2910	2910	2910	2910	0
302	20250313	161800	190673934	2910	2910	2910	2910	861
303	20250313	161700	190673934	2910	2910	2910	2910	0
304	20250313	161600	190673934	2910	2910	2910	2910	0
305	20250313	161500	190673934	2910	2910	2910	2910	0
306	20250313	161400	190673934	2910	2910	2910	2910	0
307	20250313	161300	190673934	2910	2910	2910	2910	0
308	20250313	161200	190673934	2910	2910	2910	2910	0
309	20250313	161100	190673934	2910	2910	2910	2910	0
310	20250313	161000	190673934	2910	2910	2910	2910	0
311	20250313	160900	190673934	2910	2910	2910	2910	0
312	20250313	160800	190673934	2910	2910	2910	2910	0
313	20250313	160700	190673934	2910	2910	2910	2910	0
314	20250313	160600	190673934	2910	2910	2910	2910	0
315	20250313	160500	190673934	2910	2910	2910	2910	0
316	20250313	160400	190673934	2910	2910	2910	2910	0
317	20250313	160300	190673934	2910	2910	2910	2910	0
318	20250313	160200	190673934	2910	2910	2910	2910	0
319	20250313	160100	190673934	2910	2910	2910	2910	0
320	20250313	160000	190673934	2910	2910	2910	2910	0
321	20250313	155900	190673934	2910	2910	2910	2910	0
322	20250313	155800	190673934	2910	2910	2910	2910	0
323	20250313	155700	190673934	2910	2910	2910	2910	0
324	20250313	155600	190673934	2910	2910	2910	2910	0
325	20250313	155500	190673934	2910	2910	2910	2910	0
326	20250313	155400	190673934	2910	2910	2910	2910	0
327	20250313	155300	190673934	2910	2910	2910	2910	0
328	20250313	155200	190673934	2910	2910	2910	2910	0
329	20250313	155100	190673934	2910	2910	2910	2910	0
330	20250313	155000	190673934	2910	2910	2910	2910	0
331	20250313	154900	190673934	2910	2910	2910	2910	0
332	20250313	154800	190673934	2910	2910	2910	2910	861
333	20250313	154700	190673934	2910	2910	2910	2910	0
334	20250313	154600	190673934	2910	2910	2910	2910	0
335	20250313	154500	190673934	2910	2910	2910	2910	0
336	20250313	154400	190673934	2910	2910	2910	2910	0
337	20250313	154300	190673934	2910	2910	2910	2910	0
338	20250313	154200	190673934	2910	2910	2910	2910	0
339	20250313	154100	190673934	2910	2910	2910	2910	0
340	20250313	154000	190673934	2910	2910	2910	2910	0
341	20250313	153900	190673934	2910	2910	2910	2910	0
342	20250313	153800	190673934	2910	2910	2910	2910	0
343	20250313	153700	190673934	2910	2910	2910	2910	0
344	20250313	153600	190673934	2910	2910	2910	2910	0
345	20250313	153500	190673934	2910	2910	2910	2910	0
346	20250313	153400	190673934	2910	2910	2910	2910	0
347	20250313	153300	190673934	2910	2910	2910	2910	0
348	20250313	153200	190673934	2910	2910	2910	2910	0
349	20250313	153100	190673934	2910	2910	2910	2910	0
350	20250313	153000	190673934	2910	2910	2910	2910	861
351	20250313	152900	188168424	2920	2920	2920	2920	0
352	20250313	152800	188168424	2920	2920	2920	2920	0
353	20250313	152700	188168424	2920	2920	2920	2920	0
354	20250313	152600	188168424	2920	2920	2920	2920	0
355	20250313	152500	188168424	2920	2920	2920	2920	0
356	20250313	152400	188168424	2920	2920	2920	2920	0
357	20250313	152300	188168424	2920	2920	2920	2920	0
358	20250313	152200	188168424	2920	2920	2920	2920	0
359	20250313	152100	188168424	2920	2920	2920	2920	0
360	20250313	152000	188168424	2920	2920	2920	2920	0
361	20250313	151900	188168424	2920	2920	2920	2920	534
362	20250313	151800	186609144	2925	2925	2925	2925	0
363	20250313	151700	186609144	2925	2935	2935	2925	2928
364	20250313	151600	178030174	2935	2940	2940	2935	1050
365	20250313	151500	174947054	2940	2945	2945	2940	44
366	20250313	151400	174817669	2940	2940	2940	2940	300
367	20250313	151300	173935669	2940	2940	2940	2940	0
368	20250313	151200	173935669	2940	2940	2940	2940	3
369	20250313	151100	173926849	2940	2940	2940	2940	1
370	20250313	151000	173923909	2945	2945	2945	2945	0
371	20250313	150900	173923909	2945	2945	2945	2945	0
372	20250313	150800	173923909	2945	2940	2945	2940	5
373	20250313	150700	173909204	2950	2950	2950	2950	7
374	20250313	150600	173888554	2950	2950	2950	2950	2
375	20250313	150500	173882654	2930	2930	2930	2930	0
376	20250313	150400	173882654	2930	2930	2930	2930	0
377	20250313	150300	173882654	2930	2930	2930	2930	466
378	20250313	150200	172517274	2935	2950	2950	2935	173
379	20250313	150100	172009324	2950	2950	2950	2950	0
380	20250313	150000	172009324	2950	2950	2950	2950	127
381	20250313	145900	171634674	2950	2942	2950	2942	173
382	20250313	145800	171125044	2950	2950	2950	2950	0
383	20250313	145700	171125044	2950	2950	2950	2950	0
384	20250313	145600	171125044	2950	2950	2950	2950	217
385	20250313	145500	170484894	2950	2965	2965	2950	535
386	20250313	145400	168906119	2965	2965	2965	2965	0
387	20250313	145300	168906119	2965	2965	2965	2965	0
388	20250313	145200	168906119	2965	2965	2965	2965	0
389	20250313	145100	168906119	2965	2965	2965	2965	0
390	20250313	145000	168906119	2965	2965	2965	2965	0
391	20250313	144900	168906119	2965	2960	2965	2960	13
392	20250313	144800	168867579	2950	2950	2950	2950	10
393	20250313	144700	168838079	2955	2955	2955	2955	21
394	20250313	144600	168776024	2965	2965	2965	2965	0
395	20250313	144500	168776024	2965	2965	2965	2965	0
396	20250313	144400	168776024	2965	2965	2965	2965	5
397	20250313	144300	168761199	2965	2965	2965	2965	0
398	20250313	144200	168761199	2965	2950	2965	2950	54
399	20250313	144100	168601389	2950	2950	2950	2950	0
400	20250313	144000	168601389	2950	2945	2950	2945	1812
401	20250313	143900	163258649	2945	2945	2945	2945	0
402	20250313	143800	163258649	2945	2945	2945	2945	0
403	20250313	143700	163258649	2945	2945	2945	2945	2
404	20250313	143600	163252759	2935	2935	2935	2935	0
405	20250313	143500	163252759	2935	2935	2935	2935	0
406	20250313	143400	163252759	2935	2935	2935	2935	1
407	20250313	143300	163249824	2945	2945	2945	2945	0
408	20250313	143200	163249824	2945	2940	2945	2940	2
409	20250313	143100	163243939	2930	2930	2930	2930	0
410	20250313	143000	163243939	2930	2930	2930	2930	0
411	20250313	142900	163243939	2930	2945	2945	2930	452
412	20250313	142800	161916919	2935	2935	2935	2935	0
413	20250313	142700	161916919	2935	2935	2935	2935	0
414	20250313	142600	161916919	2935	2930	2935	2930	1274
415	20250313	142500	158182719	2930	2930	2930	2930	4
416	20250313	142400	158170999	2930	2925	2930	2925	90
417	20250313	142300	157907699	2930	2930	2930	2930	500
418	20250313	142200	156442699	2925	2925	2925	2925	0
419	20250313	142100	156442699	2925	2925	2925	2925	51
420	20250313	142000	156293524	2925	2925	2925	2925	34
421	20250313	141900	156194074	2925	2930	2930	2925	21
422	20250313	141800	156132634	2930	2930	2930	2930	0
423	20250313	141700	156132634	2930	2930	2930	2930	15
424	20250313	141600	156088684	2935	2935	2935	2935	1
425	20250313	141500	156085749	2930	2930	2930	2930	140
426	20250313	141400	155675549	2930	2930	2930	2930	1
427	20250313	141300	155672619	2925	2930	2930	2925	310
428	20250313	141200	154765319	2925	2925	2925	2920	571
429	20250313	141100	153097894	2920	2920	2920	2920	0
430	20250313	141000	153097894	2920	2920	2920	2920	0
431	20250313	140900	153097894	2920	2920	2920	2920	23
432	20250313	140800	153030734	2920	2920	2920	2920	0
433	20250313	140700	153030734	2920	2925	2925	2920	292
434	20250313	140600	152178074	2925	2930	2935	2925	983
435	20250313	140500	149300269	2935	2940	2945	2935	410
436	20250313	140400	148096904	2945	2945	2945	2945	4
437	20250313	140300	148085124	2940	2940	2940	2940	0
438	20250313	140200	148085124	2940	2940	2940	2940	0
439	20250313	140100	148085124	2940	2950	2950	2940	168
440	20250313	140000	147591184	2945	2945	2945	2945	2
441	20250313	135900	147585294	2940	2940	2940	2940	0
442	20250313	135800	147585294	2940	2940	2940	2940	68
443	20250313	135700	147385374	2940	2940	2940	2940	1932
444	20250313	135600	141705294	2940	2940	2940	2940	0
445	20250313	135500	141705294	2940	2950	2950	2940	18
446	20250313	135400	141652364	2950	2950	2950	2950	0
447	20250313	135300	141652364	2950	2950	2950	2950	0
448	20250313	135200	141652364	2950	2950	2950	2950	6
449	20250313	135100	141634664	2950	2950	2950	2950	2
450	20250313	135000	141628764	2940	2940	2940	2940	0
451	20250313	134900	141628764	2940	2940	2940	2940	0
452	20250313	134800	141628764	2940	2940	2940	2940	0
453	20250313	134700	141628764	2940	2940	2940	2940	636
454	20250313	134600	139758924	2940	2940	2940	2940	100
455	20250313	134500	139464924	2945	2945	2945	2945	1607
456	20250313	134400	134732309	2950	2947	2950	2947	846
457	20250313	134300	132236627	2947	2945	2947	2945	6
458	20250313	134200	132218951	2950	2950	2950	2950	0
459	20250313	134100	132218951	2950	2950	2950	2950	0
460	20250313	134000	132218951	2950	2950	2950	2950	0
461	20250313	133900	132218951	2950	2950	2950	2950	210
462	20250313	133800	131599451	2950	2950	2950	2950	2
463	20250313	133700	131593551	2950	2950	2950	2950	0
464	20250313	133600	131593551	2950	2950	2950	2950	0
465	20250313	133500	131593551	2950	2950	2950	2950	100
466	20250313	133400	131298551	2950	2950	2950	2950	1
467	20250313	133300	131295601	2950	2950	2950	2950	1002
468	20250313	133200	128339701	2965	2965	2965	2965	0
469	20250313	133100	128339701	2965	2965	2965	2965	0
470	20250313	133000	128339701	2965	2965	2965	2965	0
471	20250313	132900	128339701	2965	2965	2965	2965	690
472	20250313	132800	126293851	2965	2965	2965	2965	0
473	20250313	132700	126293851	2965	2972	2972	2965	14
474	20250313	132600	126252320	2980	2980	2980	2980	0
475	20250313	132500	126252320	2980	2980	2980	2980	0
476	20250313	132400	126252320	2980	2980	2980	2980	0
477	20250313	132300	126252320	2980	2980	2980	2980	0
478	20250313	132200	126252320	2980	2980	2980	2980	0
479	20250313	132100	126252320	2980	2980	2980	2980	0
480	20250313	132000	126252320	2980	2980	2980	2980	0
481	20250313	131900	126252320	2980	2980	2980	2980	2
482	20250313	131800	126246360	2975	2975	2975	2975	0
483	20250313	131700	126246360	2975	2975	2975	2975	0
484	20250313	131600	126246360	2975	2975	2975	2975	0
485	20250313	131500	126246360	2975	2975	2975	2975	0
486	20250313	131400	126246360	2975	2975	2975	2975	2
487	20250313	131300	126240410	2985	2985	2985	2985	0
488	20250313	131200	126240410	2985	2985	2985	2985	0
489	20250313	131100	126240410	2985	2985	2985	2985	0
490	20250313	131000	126240410	2985	2985	2985	2985	0
491	20250313	130900	126240410	2985	2985	2985	2985	0
492	20250313	130800	126240410	2985	2980	2985	2980	145
493	20250313	130700	125807945	2950	2955	2985	2950	153
494	20250313	130600	125353950	2945	2945	2945	2945	0
495	20250313	130500	125353950	2945	2945	2945	2945	0
496	20250313	130400	125353950	2945	2945	2945	2945	0
497	20250313	130300	125353950	2945	2945	2945	2945	0
498	20250313	130200	125353950	2945	2945	2945	2945	0
499	20250313	130100	125353950	2945	2945	2945	2945	0
500	20250313	130000	125353950	2945	2945	2945	2945	5
501	20250313	125900	125339225	2945	2945	2945	2945	0
502	20250313	125800	125339225	2945	2945	2945	2945	0
503	20250313	125700	125339225	2945	2945	2945	2945	0
504	20250313	125600	125339225	2945	2945	2945	2945	0
505	20250313	125500	125339225	2945	2945	2945	2945	1068
506	20250313	125400	122193965	2940	2940	2940	2940	0
507	20250313	125300	122193965	2940	2955	2955	2940	650
508	20250313	125200	120277690	2965	2965	2965	2965	2
509	20250313	125100	120271760	2960	2960	2960	2960	0
510	20250313	125000	120271760	2960	2960	2960	2960	0
511	20250313	124900	120271760	2960	2960	2960	2960	1
512	20250313	124800	120268800	2960	2960	2960	2960	0
513	20250313	124700	120268800	2960	2960	2960	2960	0
514	20250313	124600	120268800	2960	2960	2960	2960	0
515	20250313	124500	120268800	2960	2960	2960	2960	6
516	20250313	124400	120251040	2960	2960	2960	2960	0
517	20250313	124300	120251040	2960	2960	2960	2960	0
518	20250313	124200	120251040	2960	2960	2960	2960	0
519	20250313	124100	120251040	2960	2960	2960	2960	1
520	20250313	124000	120248080	2960	2960	2960	2960	62
521	20250313	123900	120064560	2960	2965	2965	2960	1000
522	20250313	123800	117102115	2965	2965	2965	2965	9
523	20250313	123700	117075430	2965	2965	2965	2965	0
524	20250313	123600	117075430	2965	2970	2970	2965	312
525	20250313	123500	116149850	2975	2975	2975	2975	0
526	20250313	123400	116149850	2975	2975	2975	2975	0
527	20250313	123300	116149850	2975	2975	2975	2975	0
528	20250313	123200	116149850	2975	2975	2975	2975	0
529	20250313	123100	116149850	2975	2975	2975	2975	0
530	20250313	123000	116149850	2975	2975	2975	2975	0
531	20250313	122900	116149850	2975	2975	2975	2975	0
532	20250313	122800	116149850	2975	2975	2975	2975	0
533	20250313	122700	116149850	2975	2975	2975	2975	0
534	20250313	122600	116149850	2975	2975	2975	2975	0
535	20250313	122500	116149850	2975	2975	2975	2975	238
536	20250313	122400	115441800	2975	2975	2975	2975	5
537	20250313	122300	115426925	2975	2975	2975	2975	100
538	20250313	122200	115129425	2980	2965	2980	2965	160
539	20250313	122100	114653525	2980	2965	2980	2965	53
540	20250313	122000	114495630	2970	2970	2970	2970	5
541	20250313	121900	114480780	2965	2965	2965	2965	0
542	20250313	121800	114480780	2965	2965	2965	2965	0
543	20250313	121700	114480780	2965	2965	2965	2965	0
544	20250313	121600	114480780	2965	2965	2965	2965	0
545	20250313	121500	114480780	2965	2965	2965	2965	0
546	20250313	121400	114480780	2965	2970	2970	2965	24
547	20250313	121300	114409520	2970	2970	2970	2970	0
548	20250313	121200	114409520	2970	2970	2970	2970	20
549	20250313	121100	114350120	2980	2980	2980	2980	0
550	20250313	121000	114350120	2980	2980	2980	2980	0
551	20250313	120900	114350120	2980	2980	2980	2980	0
552	20250313	120800	114350120	2980	2980	2980	2980	0
553	20250313	120700	114350120	2980	2980	2980	2980	0
554	20250313	120600	114350120	2980	2980	2980	2980	0
555	20250313	120500	114350120	2980	2980	2980	2980	3
556	20250313	120400	114341180	2980	2970	2980	2970	101
557	20250313	120300	114041200	2970	2970	2970	2970	136
558	20250313	120200	113637280	2975	2975	2975	2975	100
559	20250313	120100	113339780	2975	2980	2980	2975	177
560	20250313	120000	112813200	2980	2980	2980	2980	0
561	20250313	115900	112813200	2980	2980	2980	2980	2
562	20250313	115800	112807240	2980	2980	2980	2980	0
563	20250313	115700	112807240	2980	2990	2990	2980	99
564	20250313	115600	112511340	2980	2980	2980	2980	0
565	20250313	115500	112511340	2980	2980	2980	2980	0
566	20250313	115400	112511340	2980	2980	2980	2980	500
567	20250313	115300	111021340	2990	2990	2990	2990	0
568	20250313	115200	111021340	2990	2990	2990	2990	0
569	20250313	115100	111021340	2990	2990	2990	2990	0
570	20250313	115000	111021340	2990	2990	2990	2990	0
571	20250313	114900	111021340	2990	2990	2990	2990	0
572	20250313	114800	111021340	2990	2990	2990	2990	0
573	20250313	114700	111021340	2990	2990	2990	2990	0
574	20250313	114600	111021340	2990	2990	2990	2990	0
575	20250313	114500	111021340	2990	2990	2990	2990	0
576	20250313	114400	111021340	2990	2990	2990	2990	0
577	20250313	114300	111021340	2990	2990	2990	2990	0
578	20250313	114200	111021340	2990	2990	2990	2990	510
579	20250313	114100	109496440	2990	2990	2990	2990	505
580	20250313	114000	107986490	2990	2990	2990	2990	500
581	20250313	113900	106491490	2990	2980	2990	2980	2464
582	20250313	113800	99127940	2980	2980	2980	2980	0
583	20250313	113700	99127940	2980	2980	2980	2980	2000
584	20250313	113600	93167940	2980	2980	2980	2980	105
585	20250313	113500	92855040	2980	2980	2980	2980	0
586	20250313	113400	92855040	2980	2980	2980	2980	0
587	20250313	113300	92855040	2980	2980	2980	2980	0
588	20250313	113200	92855040	2980	2980	2980	2980	0
589	20250313	113100	92855040	2980	2980	2980	2980	0
590	20250313	113000	92855040	2980	2980	2980	2980	514
591	20250313	112900	91323320	2980	2980	2980	2980	0
592	20250313	112800	91323320	2980	2980	2980	2980	0
593	20250313	112700	91323320	2980	2980	2980	2980	0
594	20250313	112600	91323320	2980	2980	2980	2980	38
595	20250313	112500	91210080	2980	2980	2980	2980	0
596	20250313	112400	91210080	2980	2980	2980	2980	0
597	20250313	112300	91210080	2980	2980	2980	2980	0
598	20250313	112200	91210080	2980	2965	2980	2965	151
599	20250313	112100	90762160	2970	2970	2970	2970	0
600	20250313	112000	90762160	2970	2975	2975	2970	250
601	20250313	111900	90018660	2975	2975	2975	2975	101
602	20250313	111800	89718185	2975	2975	2975	2975	0
603	20250313	111700	89718185	2975	2975	2975	2975	0
604	20250313	111600	89718185	2975	2975	2975	2975	11
605	20250313	111500	89685460	2965	2965	2965	2965	0
606	20250313	111400	89685460	2965	2965	2965	2965	0
607	20250313	111300	89685460	2965	2965	2965	2965	0
608	20250313	111200	89685460	2965	2970	2970	2965	528
609	20250313	111100	88119405	2975	2975	2975	2975	0
610	20250313	111000	88119405	2975	2975	2980	2975	661
611	20250313	110900	86152435	2975	2975	2975	2975	0
612	20250313	110800	86152435	2975	2975	2975	2975	0
613	20250313	110700	86152435	2975	2975	2975	2975	0
614	20250313	110600	86152435	2975	2975	2975	2975	80
615	20250313	110500	85914435	2975	2975	2975	2975	1000
616	20250313	110400	82939435	2975	2970	2975	2970	1274
617	20250313	110300	79154785	2970	2970	2970	2970	0
618	20250313	110200	79154785	2970	2970	2970	2970	363
619	20250313	110100	78076675	2975	2975	2975	2975	26
620	20250313	110000	77999325	2975	2980	2980	2975	68
621	20250313	105900	77797020	2975	2975	2975	2975	0
622	20250313	105800	77797020	2975	2975	2975	2975	20
623	20250313	105700	77737520	2975	2975	2975	2975	0
624	20250313	105600	77737520	2975	2975	2975	2975	0
625	20250313	105500	77737520	2975	2975	2975	2975	0
626	20250313	105400	77737520	2975	2975	2975	2975	0
627	20250313	105300	77737520	2975	2980	2980	2975	687
628	20250313	105200	75693660	2985	2985	2985	2985	110
629	20250313	105100	75365310	2985	2985	2985	2985	0
630	20250313	105000	75365310	2985	2985	2985	2985	68
631	20250313	104900	75162330	2985	2985	2985	2985	3
632	20250313	104800	75153375	2985	2985	2985	2985	2
633	20250313	104700	75147405	2985	2985	2985	2985	9
634	20250313	104600	75120540	2980	2980	2980	2980	0
635	20250313	104500	75120540	2980	2980	2980	2980	0
636	20250313	104400	75120540	2980	2980	2980	2980	0
637	20250313	104300	75120540	2980	2980	2980	2980	2
638	20250313	104200	75114580	2980	2980	2980	2980	1
639	20250313	104100	75111600	2990	2990	2990	2990	0
640	20250313	104000	75111600	2990	2985	2990	2985	300
641	20250313	103900	74216080	2985	2985	2985	2985	0
642	20250313	103800	74216080	2985	2985	2985	2985	0
643	20250313	103700	74216080	2985	2985	2985	2985	0
644	20250313	103600	74216080	2985	2985	2985	2985	100
645	20250313	103500	73917580	2985	2985	2985	2985	4
646	20250313	103400	73905640	2970	2970	2970	2970	347
647	20250313	103300	72875050	2965	2965	2965	2965	100
648	20250313	103200	72578550	2965	2965	2965	2965	100
649	20250313	103100	72282050	2970	2960	2970	2960	1858
650	20250313	103000	66775200	2950	2950	2950	2945	319
651	20250313	102900	65835145	2945	2950	2950	2945	299
652	20250313	102800	64954095	2945	2955	2955	2945	2060
653	20250313	102700	58886825	2950	2950	2950	2950	39
654	20250313	102600	58771775	2960	2960	2960	2960	108
655	20250313	102500	58452095	2960	2960	2960	2960	28
656	20250313	102400	58369215	2960	2960	2960	2960	0
657	20250313	102300	58369215	2960	2955	2960	2955	200
658	20250313	102200	57777225	2955	2955	2955	2955	0
659	20250313	102100	57777225	2955	2955	2955	2955	58
660	20250313	102000	57605835	2955	2955	2955	2955	0
661	20250313	101900	57605835	2955	2955	2955	2955	0
662	20250313	101800	57605835	2955	2955	2955	2955	0
663	20250313	101700	57605835	2955	2955	2955	2955	2
664	20250313	101600	57599925	2950	2950	2950	2950	0
665	20250313	101500	57599925	2950	2950	2950	2950	0
666	20250313	101400	57599925	2950	2950	2950	2950	100
667	20250313	101300	57304925	2950	2950	2950	2950	0
668	20250313	101200	57304925	2950	2950	2950	2950	0
669	20250313	101100	57304925	2950	2960	2960	2950	2
670	20250313	101000	57299015	2965	2960	2965	2960	21
671	20250313	100900	57236770	2965	2960	2965	2960	88
672	20250313	100800	56975870	2965	2965	2965	2965	0
673	20250313	100700	56975870	2965	2960	2965	2960	35
674	20250313	100600	56872175	2965	2965	2965	2965	16
675	20250313	100500	56824735	2960	2955	2960	2955	37
676	20250313	100400	56715295	2935	2945	2955	2935	132
677	20250313	100300	56326645	2935	2935	2935	2935	0
678	20250313	100200	56326645	2935	2935	2935	2935	338
679	20250313	100100	55334615	2935	2935	2935	2935	106
680	20250313	100000	55023505	2935	2935	2935	2935	244
681	20250313	095900	54307365	2935	2940	2940	2935	700
682	20250313	095800	52250330	2940	2940	2940	2940	0
683	20250313	095700	52250330	2940	2940	2945	2940	1119
684	20250313	095600	48959120	2945	2950	2950	2945	62
685	20250313	095500	48776480	2955	2955	2955	2955	0
686	20250313	095400	48776480	2955	2955	2960	2950	2050
687	20250313	095300	42722535	2955	2955	2955	2955	30
688	20250313	095200	42633885	2975	2975	2975	2975	0
689	20250313	095100	42633885	2975	2975	2975	2975	10
690	20250313	095000	42604135	2975	2965	2975	2965	10
691	20250313	094900	42574465	2955	2955	2955	2955	0
692	20250313	094800	42574465	2955	2960	2960	2955	31
693	20250313	094700	42482810	2960	2960	2960	2960	3
694	20250313	094600	42473930	2975	2975	2975	2975	10
695	20250313	094500	42444180	2975	2980	2980	2975	101
696	20250313	094400	42143205	2980	2955	2980	2955	135
697	20250313	094300	41743540	2955	2960	2965	2955	43
698	20250313	094200	41616455	2950	2960	2960	2950	1746
699	20250313	094100	36457795	2965	2970	2970	2965	681
700	20250313	094000	34436355	2985	2985	2985	2985	0
701	20250313	093900	34436355	2985	2985	2985	2985	0
702	20250313	093800	34436355	2985	2985	2985	2985	10
703	20250313	093700	34406505	2990	2990	2990	2990	0
704	20250313	093600	34406505	2990	2990	2990	2990	3
705	20250313	093500	34397535	2990	2990	2990	2990	1210
706	20250313	093400	30779635	2990	2990	2990	2990	101
707	20250313	093300	30477645	2990	2985	2990	2985	20
708	20250313	093200	30417935	2980	2980	2990	2980	403
709	20250313	093100	29216975	2990	2990	2990	2990	86
710	20250313	093000	28959835	3000	3000	3000	3000	0
711	20250313	092900	28959835	3000	3000	3000	3000	0
712	20250313	092800	28959835	3000	3000	3000	3000	0
713	20250313	092700	28959835	3000	3005	3010	3000	12
714	20250313	092600	28923810	3010	3005	3010	3005	5
715	20250313	092500	28908780	2970	3000	3000	2970	1000
716	20250313	092400	25929120	3000	3000	3000	3000	3
717	20250313	092300	25920120	3000	2985	3020	2985	64
718	20250313	092200	25727970	2985	2985	2985	2985	66
719	20250313	092100	25530960	2985	2985	2985	2985	22
720	20250313	092000	25465290	2985	2985	2985	2980	612
721	20250313	091900	23638480	2985	2985	2985	2985	441
722	20250313	091800	22322095	2985	2995	2995	2985	3
723	20250313	091700	22313125	2990	3000	3000	2990	109
724	20250313	091600	21987195	2995	2995	2995	2995	51
725	20250313	091500	21834450	2995	3000	3000	2995	1149
726	20250313	091400	18392005	3000	3000	3000	3000	0
727	20250313	091300	18392005	3000	3000	3010	3000	3012
728	20250313	091200	9327925	3000	3000	3000	3000	151
729	20250313	091100	8874925	2995	3005	3005	2990	186
730	20250313	091000	8317670	3005	3005	3005	3005	1
731	20250313	090900	8314665	3005	3010	3015	3005	1055
732	20250313	090800	5143850	3015	3015	3015	3005	78
733	20250313	090700	4909260	3045	3015	3050	3015	218
734	20250313	090600	4249270	3015	3015	3015	3015	108
735	20250313	090500	3923650	3010	3005	3010	3005	686
736	20250313	090400	1861870	2985	2980	2985	2980	44
737	20250313	090300	1730695	2980	3000	3000	2980	312
738	20250313	090200	800695	2975	2980	2980	2975	100
739	20250313	090100	502755	3010	3010	3010	3010	1
740	20250313	090000	499745	3015	2970	3015	2970	168