KissMeData/067830/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195000	58210185	2185	2185	2185	2185	3186
3	20250311	194900	58210185	2185	2185	2185	2185	0
4	20250311	194800	58210185	2185	2185	2185	2185	0
5	20250311	194700	58210185	2185	2185	2185	2185	0
6	20250311	194600	58210185	2185	2185	2185	2185	0
7	20250311	194500	58210185	2185	2185	2185	2185	0
8	20250311	194400	58210185	2185	2185	2185	2185	0
9	20250311	194300	58210185	2185	2185	2185	2185	0
10	20250311	194200	58210185	2185	2185	2185	2185	0
11	20250311	194100	58210185	2185	2185	2185	2185	0
12	20250311	194000	58210185	2185	2185	2185	2185	0
13	20250311	193900	58210185	2185	2185	2185	2185	0
14	20250311	193800	58210185	2185	2185	2185	2185	0
15	20250311	193700	58210185	2185	2185	2185	2185	0
16	20250311	193600	58210185	2185	2185	2185	2185	0
17	20250311	193500	58210185	2185	2185	2185	2185	0
18	20250311	193400	58210185	2185	2185	2185	2185	0
19	20250311	193300	58210185	2185	2185	2185	2185	0
20	20250311	193200	58210185	2185	2185	2185	2185	0
21	20250311	193100	58210185	2185	2185	2185	2185	0
22	20250311	193000	58210185	2185	2185	2185	2185	0
23	20250311	192900	58210185	2185	2185	2185	2185	0
24	20250311	192800	58210185	2185	2185	2185	2185	0
25	20250311	192700	58210185	2185	2185	2185	2185	0
26	20250311	192600	58210185	2185	2185	2185	2185	0
27	20250311	192500	58210185	2185	2185	2185	2185	0
28	20250311	192400	58210185	2185	2185	2185	2185	0
29	20250311	192300	58210185	2185	2185	2185	2185	0
30	20250311	192200	58210185	2185	2185	2185	2185	0
31	20250311	192100	58210185	2185	2185	2185	2185	0
32	20250311	192000	58210185	2185	2185	2185	2185	3186
33	20250311	191900	58210185	2185	2185	2185	2185	0
34	20250311	191800	58210185	2185	2185	2185	2185	0
35	20250311	191700	58210185	2185	2185	2185	2185	0
36	20250311	191600	58210185	2185	2185	2185	2185	0
37	20250311	191500	58210185	2185	2185	2185	2185	0
38	20250311	191400	58210185	2185	2185	2185	2185	0
39	20250311	191300	58210185	2185	2185	2185	2185	0
40	20250311	191200	58210185	2185	2185	2185	2185	0
41	20250311	191100	58210185	2185	2185	2185	2185	0
42	20250311	191000	58210185	2185	2185	2185	2185	0
43	20250311	190900	58210185	2185	2185	2185	2185	0
44	20250311	190800	58210185	2185	2185	2185	2185	0
45	20250311	190700	58210185	2185	2185	2185	2185	0
46	20250311	190600	58210185	2185	2185	2185	2185	0
47	20250311	190500	58210185	2185	2185	2185	2185	0
48	20250311	190400	58210185	2185	2185	2185	2185	0
49	20250311	190300	58210185	2185	2185	2185	2185	0
50	20250311	190200	58210185	2185	2185	2185	2185	0
51	20250311	190100	58210185	2185	2185	2185	2185	0
52	20250311	190000	58210185	2185	2185	2185	2185	0
53	20250311	185900	58210185	2185	2185	2185	2185	0
54	20250311	185800	58210185	2185	2185	2185	2185	0
55	20250311	185700	58210185	2185	2185	2185	2185	0
56	20250311	185600	58210185	2185	2185	2185	2185	0
57	20250311	185500	58210185	2185	2185	2185	2185	0
58	20250311	185400	58210185	2185	2185	2185	2185	0
59	20250311	185300	58210185	2185	2185	2185	2185	0
60	20250311	185200	58210185	2185	2185	2185	2185	0
61	20250311	185100	58210185	2185	2185	2185	2185	0
62	20250311	185000	58210185	2185	2185	2185	2185	3186
63	20250311	184900	58210185	2185	2185	2185	2185	0
64	20250311	184800	58210185	2185	2185	2185	2185	0
65	20250311	184700	58210185	2185	2185	2185	2185	0
66	20250311	184600	58210185	2185	2185	2185	2185	0
67	20250311	184500	58210185	2185	2185	2185	2185	0
68	20250311	184400	58210185	2185	2185	2185	2185	0
69	20250311	184300	58210185	2185	2185	2185	2185	0
70	20250311	184200	58210185	2185	2185	2185	2185	0
71	20250311	184100	58210185	2185	2185	2185	2185	0
72	20250311	184000	58210185	2185	2185	2185	2185	0
73	20250311	183900	58210185	2185	2185	2185	2185	0
74	20250311	183800	58210185	2185	2185	2185	2185	0
75	20250311	183700	58210185	2185	2185	2185	2185	0
76	20250311	183600	58210185	2185	2185	2185	2185	0
77	20250311	183500	58210185	2185	2185	2185	2185	0
78	20250311	183400	58210185	2185	2185	2185	2185	0
79	20250311	183300	58210185	2185	2185	2185	2185	0
80	20250311	183200	58210185	2185	2185	2185	2185	0
81	20250311	183100	58210185	2185	2185	2185	2185	0
82	20250311	183000	58210185	2185	2185	2185	2185	0
83	20250311	182900	58210185	2185	2185	2185	2185	0
84	20250311	182800	58210185	2185	2185	2185	2185	0
85	20250311	182700	58210185	2185	2185	2185	2185	0
86	20250311	182600	58210185	2185	2185	2185	2185	0
87	20250311	182500	58210185	2185	2185	2185	2185	0
88	20250311	182400	58210185	2185	2185	2185	2185	0
89	20250311	182300	58210185	2185	2185	2185	2185	0
90	20250311	182200	58210185	2185	2185	2185	2185	0
91	20250311	182100	58210185	2185	2185	2185	2185	0
92	20250311	182000	58210185	2185	2185	2185	2185	3186
93	20250311	181900	58210185	2185	2185	2185	2185	0
94	20250311	181800	58210185	2185	2185	2185	2185	0
95	20250311	181700	58210185	2185	2185	2185	2185	0
96	20250311	181600	58210185	2185	2185	2185	2185	0
97	20250311	181500	58210185	2185	2185	2185	2185	0
98	20250311	181400	58210185	2185	2185	2185	2185	0
99	20250311	181300	58210185	2185	2185	2185	2185	0
100	20250311	181200	58210185	2185	2185	2185	2185	0
101	20250311	181100	58210185	2185	2185	2185	2185	0
102	20250311	181000	58210185	2185	2185	2185	2185	0
103	20250311	180900	58210185	2185	2185	2185	2185	0
104	20250311	180800	58210185	2185	2185	2185	2185	0
105	20250311	180700	58210185	2185	2185	2185	2185	0
106	20250311	180600	58210185	2185	2185	2185	2185	0
107	20250311	180500	58210185	2185	2185	2185	2185	0
108	20250311	180400	58210185	2185	2185	2185	2185	0
109	20250311	180300	58210185	2185	2185	2185	2185	0
110	20250311	180200	58210185	2185	2185	2185	2185	0
111	20250311	180100	58210185	2185	2185	2185	2185	0
112	20250311	180000	58210185	2185	2185	2185	2185	0
113	20250311	175900	58210185	2185	2185	2185	2185	0
114	20250311	175800	58210185	2185	2185	2185	2185	0
115	20250311	175700	58210185	2185	2185	2185	2185	0
116	20250311	175600	58210185	2185	2185	2185	2185	0
117	20250311	175500	58210185	2185	2185	2185	2185	0
118	20250311	175400	58210185	2185	2185	2185	2185	0
119	20250311	175300	58210185	2185	2185	2185	2185	0
120	20250311	175200	58210185	2185	2185	2185	2185	0
121	20250311	175100	58210185	2185	2185	2185	2185	0
122	20250311	175000	58210185	2185	2185	2185	2185	3186
123	20250311	174900	58210185	2185	2185	2185	2185	0
124	20250311	174800	58210185	2185	2185	2185	2185	0
125	20250311	174700	58210185	2185	2185	2185	2185	0
126	20250311	174600	58210185	2185	2185	2185	2185	0
127	20250311	174500	58210185	2185	2185	2185	2185	0
128	20250311	174400	58210185	2185	2185	2185	2185	0
129	20250311	174300	58210185	2185	2185	2185	2185	0
130	20250311	174200	58210185	2185	2185	2185	2185	0
131	20250311	174100	58210185	2185	2185	2185	2185	0
132	20250311	174000	58210185	2185	2185	2185	2185	0
133	20250311	173900	58210185	2185	2185	2185	2185	0
134	20250311	173800	58210185	2185	2185	2185	2185	0
135	20250311	173700	58210185	2185	2185	2185	2185	0
136	20250311	173600	58210185	2185	2185	2185	2185	0
137	20250311	173500	58210185	2185	2185	2185	2185	0
138	20250311	173400	58210185	2185	2185	2185	2185	0
139	20250311	173300	58210185	2185	2185	2185	2185	0
140	20250311	173200	58210185	2185	2185	2185	2185	0
141	20250311	173100	58210185	2185	2185	2185	2185	0
142	20250311	173000	58210185	2185	2185	2185	2185	0
143	20250311	172900	58210185	2185	2185	2185	2185	0
144	20250311	172800	58210185	2185	2185	2185	2185	0
145	20250311	172700	58210185	2185	2185	2185	2185	0
146	20250311	172600	58210185	2185	2185	2185	2185	0
147	20250311	172500	58210185	2185	2185	2185	2185	0
148	20250311	172400	58210185	2185	2185	2185	2185	0
149	20250311	172300	58210185	2185	2185	2185	2185	0
150	20250311	172200	58210185	2185	2185	2185	2185	0
151	20250311	172100	58210185	2185	2185	2185	2185	0
152	20250311	172000	58210185	2185	2185	2185	2185	3186
153	20250311	171900	58210185	2185	2185	2185	2185	0
154	20250311	171800	58210185	2185	2185	2185	2185	0
155	20250311	171700	58210185	2185	2185	2185	2185	0
156	20250311	171600	58210185	2185	2185	2185	2185	0
157	20250311	171500	58210185	2185	2185	2185	2185	0
158	20250311	171400	58210185	2185	2185	2185	2185	0
159	20250311	171300	58210185	2185	2185	2185	2185	0
160	20250311	171200	58210185	2185	2185	2185	2185	0
161	20250311	171100	58210185	2185	2185	2185	2185	0
162	20250311	171000	58210185	2185	2185	2185	2185	0
163	20250311	170900	58210185	2185	2185	2185	2185	0
164	20250311	170800	58210185	2185	2185	2185	2185	0
165	20250311	170700	58210185	2185	2185	2185	2185	0
166	20250311	170600	58210185	2185	2185	2185	2185	0
167	20250311	170500	58210185	2185	2185	2185	2185	0
168	20250311	170400	58210185	2185	2185	2185	2185	0
169	20250311	170300	58210185	2185	2185	2185	2185	0
170	20250311	170200	58210185	2185	2185	2185	2185	0
171	20250311	170100	58210185	2185	2185	2185	2185	0
172	20250311	170000	58210185	2185	2185	2185	2185	0
173	20250311	165900	58210185	2185	2185	2185	2185	0
174	20250311	165800	58210185	2185	2185	2185	2185	0
175	20250311	165700	58210185	2185	2185	2185	2185	0
176	20250311	165600	58210185	2185	2185	2185	2185	0
177	20250311	165500	58210185	2185	2185	2185	2185	0
178	20250311	165400	58210185	2185	2185	2185	2185	0
179	20250311	165300	58210185	2185	2185	2185	2185	0
180	20250311	165200	58210185	2185	2185	2185	2185	0
181	20250311	165100	58210185	2185	2185	2185	2185	0
182	20250311	165000	58210185	2185	2185	2185	2185	3186
183	20250311	164900	58210185	2185	2185	2185	2185	0
184	20250311	164800	58210185	2185	2185	2185	2185	0
185	20250311	164700	58210185	2185	2185	2185	2185	0
186	20250311	164600	58210185	2185	2185	2185	2185	0
187	20250311	164500	58210185	2185	2185	2185	2185	0
188	20250311	164400	58210185	2185	2185	2185	2185	0
189	20250311	164300	58210185	2185	2185	2185	2185	0
190	20250311	164200	58210185	2185	2185	2185	2185	0
191	20250311	164100	58210185	2185	2185	2185	2185	0
192	20250311	164000	58210185	2185	2185	2185	2185	0
193	20250311	163900	58210185	2185	2185	2185	2185	0
194	20250311	163800	58210185	2185	2185	2185	2185	0
195	20250311	163700	58210185	2185	2185	2185	2185	0
196	20250311	163600	58210185	2185	2185	2185	2185	0
197	20250311	163500	58210185	2185	2185	2185	2185	0
198	20250311	163400	58210185	2185	2185	2185	2185	0
199	20250311	163300	58210185	2185	2185	2185	2185	0
200	20250311	163200	58210185	2185	2185	2185	2185	0
201	20250311	163100	58210185	2185	2185	2185	2185	0
202	20250311	163000	58210185	2185	2185	2185	2185	0
203	20250311	162900	58210185	2185	2185	2185	2185	0
204	20250311	162800	58210185	2185	2185	2185	2185	0
205	20250311	162700	58210185	2185	2185	2185	2185	0
206	20250311	162600	58210185	2185	2185	2185	2185	0
207	20250311	162500	58210185	2185	2185	2185	2185	0
208	20250311	162400	58210185	2185	2185	2185	2185	0
209	20250311	162300	58210185	2185	2185	2185	2185	0
210	20250311	162200	58210185	2185	2185	2185	2185	0
211	20250311	162100	58210185	2185	2185	2185	2185	0
212	20250311	162000	58210185	2185	2185	2185	2185	3186
213	20250311	161900	58210185	2185	2185	2185	2185	0
214	20250311	161800	58210185	2185	2185	2185	2185	0
215	20250311	161700	58210185	2185	2185	2185	2185	0
216	20250311	161600	58210185	2185	2185	2185	2185	0
217	20250311	161500	58210185	2185	2185	2185	2185	0
218	20250311	161400	58210185	2185	2185	2185	2185	0
219	20250311	161300	58210185	2185	2185	2185	2185	0
220	20250311	161200	58210185	2185	2185	2185	2185	0
221	20250311	161100	58210185	2185	2185	2185	2185	0
222	20250311	161000	58210185	2185	2185	2185	2185	0
223	20250311	160900	58210185	2185	2185	2185	2185	0
224	20250311	160800	58210185	2185	2185	2185	2185	0
225	20250311	160700	58210185	2185	2185	2185	2185	0
226	20250311	160600	58210185	2185	2185	2185	2185	0
227	20250311	160500	58210185	2185	2185	2185	2185	0
228	20250311	160400	58210185	2185	2185	2185	2185	0
229	20250311	160300	58210185	2185	2185	2185	2185	0
230	20250311	160200	58210185	2185	2185	2185	2185	0
231	20250311	160100	58210185	2185	2185	2185	2185	0
232	20250311	160000	58210185	2185	2185	2185	2185	0
233	20250311	155900	58210185	2185	2185	2185	2185	0
234	20250311	155800	58210185	2185	2185	2185	2185	0
235	20250311	155700	58210185	2185	2185	2185	2185	0
236	20250311	155600	58210185	2185	2185	2185	2185	0
237	20250311	155500	58210185	2185	2185	2185	2185	0
238	20250311	155400	58210185	2185	2185	2185	2185	0
239	20250311	155300	58210185	2185	2185	2185	2185	0
240	20250311	155200	58210185	2185	2185	2185	2185	0
241	20250311	155100	58210185	2185	2185	2185	2185	0
242	20250311	155000	58210185	2185	2185	2185	2185	3186
243	20250311	154900	58210185	2185	2185	2185	2185	0
244	20250311	154800	58210185	2185	2185	2185	2185	0
245	20250311	154700	58210185	2185	2185	2185	2185	0
246	20250311	154600	58210185	2185	2185	2185	2185	0
247	20250311	154500	58210185	2185	2185	2185	2185	0
248	20250311	154400	58210185	2185	2185	2185	2185	0
249	20250311	154300	58210185	2185	2185	2185	2185	0
250	20250311	154200	58210185	2185	2185	2185	2185	0
251	20250311	154100	58210185	2185	2185	2185	2185	0
252	20250311	154000	58210185	2185	2185	2185	2185	0
253	20250311	153900	58210185	2185	2185	2185	2185	0
254	20250311	153800	58210185	2185	2185	2185	2185	0
255	20250311	153700	58210185	2185	2185	2185	2185	0
256	20250311	153600	58210185	2185	2185	2185	2185	0
257	20250311	153500	58210185	2185	2185	2185	2185	0
258	20250311	153400	58210185	2185	2185	2185	2185	0
259	20250311	153300	58210185	2185	2185	2185	2185	0
260	20250311	153200	58210185	2185	2185	2185	2185	0
261	20250311	153100	58210185	2185	2185	2185	2185	0
262	20250311	153000	58210185	2185	2185	2185	2185	3186
263	20250311	152900	51248775	2185	2185	2185	2185	0
264	20250311	152800	51248775	2185	2185	2185	2185	0
265	20250311	152700	51248775	2185	2185	2185	2185	0
266	20250311	152600	51248775	2185	2185	2185	2185	0
267	20250311	152500	51248775	2185	2185	2185	2185	0
268	20250311	152400	51248775	2185	2185	2185	2185	0
269	20250311	152300	51248775	2185	2185	2185	2185	0
270	20250311	152200	51248775	2185	2185	2185	2185	0
271	20250311	152100	51248775	2185	2185	2185	2185	0
272	20250311	152000	51248775	2185	2185	2185	2185	0
273	20250311	151900	51248775	2185	2185	2185	2185	1
274	20250311	151800	51246590	2180	2185	2185	2180	31
275	20250311	151700	51178860	2185	2185	2185	2185	1
276	20250311	151600	51176675	2185	2185	2185	2185	0
277	20250311	151500	51176675	2185	2185	2185	2185	1
278	20250311	151400	51174490	2185	2185	2185	2185	1
279	20250311	151300	51172305	2185	2185	2185	2185	5
280	20250311	151200	51161380	2185	2185	2185	2185	1
281	20250311	151100	51159195	2185	2185	2185	2185	0
282	20250311	151000	51159195	2185	2185	2185	2185	1
283	20250311	150900	51157010	2185	2185	2185	2185	0
284	20250311	150800	51157010	2185	2185	2185	2185	1
285	20250311	150700	51154825	2185	2185	2185	2185	0
286	20250311	150600	51154825	2185	2185	2185	2185	1
287	20250311	150500	51152640	2185	2185	2185	2185	0
288	20250311	150400	51152640	2185	2185	2185	2185	1
289	20250311	150300	51150455	2185	2185	2185	2185	0
290	20250311	150200	51150455	2185	2185	2185	2185	1
291	20250311	150100	51148270	2185	2185	2185	2185	0
292	20250311	150000	51148270	2185	2185	2185	2185	1
293	20250311	145900	51146085	2180	2185	2185	2180	11
294	20250311	145800	51122100	2185	2185	2185	2185	0
295	20250311	145700	51122100	2185	2185	2185	2185	1
296	20250311	145600	51119915	2185	2185	2185	2185	0
297	20250311	145500	51119915	2185	2185	2185	2185	1
298	20250311	145400	51117730	2180	2180	2180	2180	100
299	20250311	145300	50899730	2185	2185	2185	2185	1
300	20250311	145200	50897545	2185	2185	2185	2185	0
301	20250311	145100	50897545	2185	2185	2185	2185	1
302	20250311	145000	50895360	2185	2185	2185	2185	0
303	20250311	144900	50895360	2185	2185	2185	2185	1
304	20250311	144800	50893175	2185	2185	2185	2185	0
305	20250311	144700	50893175	2185	2185	2185	2185	1
306	20250311	144600	50890990	2185	2185	2185	2185	0
307	20250311	144500	50890990	2185	2185	2185	2185	1
308	20250311	144400	50888805	2185	2185	2185	2185	0
309	20250311	144300	50888805	2185	2185	2185	2185	1
310	20250311	144200	50886620	2185	2185	2185	2185	3
311	20250311	144100	50880065	2185	2185	2185	2185	0
312	20250311	144000	50880065	2185	2185	2185	2185	1
313	20250311	143900	50877880	2180	2180	2180	2180	0
314	20250311	143800	50877880	2180	2185	2185	2180	2
315	20250311	143700	50873515	2185	2185	2185	2185	0
316	20250311	143600	50873515	2185	2185	2185	2185	201
317	20250311	143500	50434330	2185	2185	2185	2185	1
318	20250311	143400	50432145	2185	2185	2185	2185	1
319	20250311	143300	50429960	2185	2185	2185	2185	0
320	20250311	143200	50429960	2185	2185	2185	2185	1
321	20250311	143100	50427775	2185	2185	2185	2185	0
322	20250311	143000	50427775	2185	2185	2185	2185	3
323	20250311	142900	50421220	2185	2185	2185	2185	0
324	20250311	142800	50421220	2185	2185	2185	2185	1
325	20250311	142700	50419035	2185	2185	2185	2185	1
326	20250311	142600	50416850	2185	2185	2185	2185	0
327	20250311	142500	50416850	2185	2185	2185	2185	1
328	20250311	142400	50414665	2185	2185	2185	2185	0
329	20250311	142300	50414665	2185	2185	2185	2185	1
330	20250311	142200	50412480	2180	2180	2180	2180	0
331	20250311	142100	50412480	2180	2185	2185	2180	2
332	20250311	142000	50408115	2185	2185	2185	2185	0
333	20250311	141900	50408115	2185	2185	2185	2185	1
334	20250311	141800	50405930	2185	2185	2185	2185	0
335	20250311	141700	50405930	2185	2185	2185	2185	1
336	20250311	141600	50403745	2185	2185	2185	2185	0
337	20250311	141500	50403745	2185	2185	2185	2185	1
338	20250311	141400	50401560	2185	2185	2185	2185	0
339	20250311	141300	50401560	2185	2185	2185	2185	1
340	20250311	141200	50399375	2185	2185	2185	2185	1
341	20250311	141100	50397190	2185	2185	2185	2185	0
342	20250311	141000	50397190	2185	2185	2185	2185	1
343	20250311	140900	50395005	2185	2185	2185	2185	0
344	20250311	140800	50395005	2185	2185	2185	2185	1
345	20250311	140700	50392820	2185	2185	2185	2185	3
346	20250311	140600	50386265	2190	2190	2190	2190	1
347	20250311	140500	50384075	2190	2190	2190	2190	0
348	20250311	140400	50384075	2190	2190	2190	2190	1
349	20250311	140300	50381885	2190	2190	2190	2190	0
350	20250311	140200	50381885	2190	2190	2190	2190	1
351	20250311	140100	50379695	2190	2190	2190	2190	0
352	20250311	140000	50379695	2190	2190	2190	2190	1
353	20250311	135900	50377505	2185	2185	2185	2185	0
354	20250311	135800	50377505	2185	2185	2185	2185	1457
355	20250311	135700	47193960	2185	2185	2185	2185	1
356	20250311	135600	47191775	2185	2185	2185	2185	0
357	20250311	135500	47191775	2185	2185	2185	2185	1
358	20250311	135400	47189590	2185	2185	2185	2185	0
359	20250311	135300	47189590	2185	2185	2185	2185	1
360	20250311	135200	47187405	2185	2185	2185	2185	0
361	20250311	135100	47187405	2185	2185	2185	2185	1
362	20250311	135000	47185220	2185	2185	2185	2185	0
363	20250311	134900	47185220	2185	2185	2185	2185	685
364	20250311	134800	45688495	2185	2185	2185	2185	0
365	20250311	134700	45688495	2185	2185	2185	2185	1
366	20250311	134600	45686310	2185	2185	2185	2185	2
367	20250311	134500	45681940	2185	2185	2185	2185	1
368	20250311	134400	45679755	2185	2185	2185	2185	1
369	20250311	134300	45677570	2185	2185	2185	2185	1
370	20250311	134200	45675385	2185	2185	2185	2185	0
371	20250311	134100	45675385	2185	2180	2185	2180	81
372	20250311	134000	45498800	2185	2185	2185	2185	1
373	20250311	133900	45496615	2185	2185	2185	2185	1
374	20250311	133800	45494430	2185	2185	2185	2185	1
375	20250311	133700	45492245	2185	2185	2185	2185	0
376	20250311	133600	45492245	2185	2185	2185	2185	1
377	20250311	133500	45490060	2180	2180	2180	2180	1
378	20250311	133400	45487880	2185	2185	2185	2185	1
379	20250311	133300	45485695	2180	2180	2180	2180	120
380	20250311	133200	45224095	2185	2185	2185	2185	1
381	20250311	133100	45221910	2185	2185	2185	2185	0
382	20250311	133000	45221910	2185	2185	2185	2185	1
383	20250311	132900	45219725	2185	2185	2185	2185	42
384	20250311	132800	45127955	2185	2185	2185	2185	2
385	20250311	132700	45123585	2185	2185	2185	2185	0
386	20250311	132600	45123585	2185	2185	2185	2185	1
387	20250311	132500	45121400	2185	2185	2185	2185	1
388	20250311	132400	45119215	2180	2180	2180	2180	21
389	20250311	132300	45073435	2185	2185	2185	2185	1
390	20250311	132200	45071250	2185	2185	2185	2185	0
391	20250311	132100	45071250	2185	2185	2185	2185	1
392	20250311	132000	45069065	2185	2185	2185	2185	0
393	20250311	131900	45069065	2185	2185	2185	2185	1
394	20250311	131800	45066880	2185	2185	2185	2185	0
395	20250311	131700	45066880	2185	2185	2185	2185	1
396	20250311	131600	45064695	2185	2185	2185	2185	0
397	20250311	131500	45064695	2185	2185	2185	2185	1
398	20250311	131400	45062510	2185	2185	2185	2185	0
399	20250311	131300	45062510	2185	2185	2185	2185	1
400	20250311	131200	45060325	2185	2185	2185	2185	0
401	20250311	131100	45060325	2185	2185	2185	2185	1
402	20250311	131000	45058140	2185	2185	2185	2180	30
403	20250311	130900	44992685	2185	2185	2185	2185	0
404	20250311	130800	44992685	2185	2185	2185	2185	1
405	20250311	130700	44990500	2185	2185	2185	2185	0
406	20250311	130600	44990500	2185	2185	2185	2185	1
407	20250311	130500	44988315	2185	2185	2185	2185	0
408	20250311	130400	44988315	2185	2185	2185	2185	1
409	20250311	130300	44986130	2185	2185	2185	2185	0
410	20250311	130200	44986130	2185	2185	2185	2185	1
411	20250311	130100	44983945	2185	2185	2185	2185	0
412	20250311	130000	44983945	2185	2185	2185	2185	1
413	20250311	125900	44981760	2185	2185	2185	2185	0
414	20250311	125800	44981760	2185	2185	2185	2185	1
415	20250311	125700	44979575	2185	2185	2185	2185	0
416	20250311	125600	44979575	2185	2185	2185	2185	1
417	20250311	125500	44977390	2185	2185	2185	2185	0
418	20250311	125400	44977390	2185	2185	2185	2185	1
419	20250311	125300	44975205	2185	2185	2185	2185	1
420	20250311	125200	44973020	2185	2185	2185	2185	0
421	20250311	125100	44973020	2185	2185	2185	2185	1
422	20250311	125000	44970835	2185	2185	2185	2185	0
423	20250311	124900	44970835	2185	2185	2185	2185	1
424	20250311	124800	44968650	2185	2185	2185	2185	0
425	20250311	124700	44968650	2185	2185	2185	2185	1
426	20250311	124600	44966465	2185	2185	2185	2185	0
427	20250311	124500	44966465	2185	2185	2185	2185	1
428	20250311	124400	44964280	2185	2185	2185	2185	0
429	20250311	124300	44964280	2185	2185	2185	2185	1
430	20250311	124200	44962095	2185	2185	2185	2185	0
431	20250311	124100	44962095	2185	2180	2185	2180	2
432	20250311	124000	44957730	2185	2185	2185	2185	0
433	20250311	123900	44957730	2185	2185	2185	2185	11
434	20250311	123800	44933695	2185	2185	2185	2185	1
435	20250311	123700	44931510	2180	2180	2180	2180	0
436	20250311	123600	44931510	2180	2185	2185	2180	171
437	20250311	123500	44558725	2180	2180	2180	2180	4
438	20250311	123400	44550005	2185	2185	2185	2185	1
439	20250311	123300	44547820	2185	2185	2185	2185	0
440	20250311	123200	44547820	2185	2185	2185	2185	101
441	20250311	123100	44327135	2185	2185	2185	2185	0
442	20250311	123000	44327135	2185	2185	2185	2185	1
443	20250311	122900	44324950	2185	2185	2185	2185	0
444	20250311	122800	44324950	2185	2185	2185	2185	1
445	20250311	122700	44322765	2185	2185	2185	2185	0
446	20250311	122600	44322765	2185	2185	2185	2185	1
447	20250311	122500	44320580	2185	2185	2185	2185	0
448	20250311	122400	44320580	2185	2185	2185	2185	1
449	20250311	122300	44318395	2185	2185	2185	2185	1
450	20250311	122200	44316210	2185	2185	2185	2185	0
451	20250311	122100	44316210	2185	2185	2185	2185	1
452	20250311	122000	44314025	2185	2185	2185	2185	0
453	20250311	121900	44314025	2185	2185	2185	2185	1
454	20250311	121800	44311840	2185	2185	2185	2185	0
455	20250311	121700	44311840	2185	2185	2185	2185	1
456	20250311	121600	44309655	2185	2185	2185	2185	0
457	20250311	121500	44309655	2185	2185	2185	2185	1
458	20250311	121400	44307470	2185	2185	2185	2185	1
459	20250311	121300	44305285	2185	2185	2185	2185	2
460	20250311	121200	44300915	2185	2185	2185	2185	0
461	20250311	121100	44300915	2185	2185	2185	2185	11
462	20250311	121000	44276880	2185	2185	2185	2185	10
463	20250311	120900	44255030	2190	2190	2190	2190	1
464	20250311	120800	44252840	2190	2190	2190	2190	1
465	20250311	120700	44250650	2190	2190	2190	2190	0
466	20250311	120600	44250650	2190	2190	2190	2190	1
467	20250311	120500	44248460	2190	2190	2190	2190	0
468	20250311	120400	44248460	2190	2190	2190	2190	1
469	20250311	120300	44246270	2190	2190	2190	2190	0
470	20250311	120200	44246270	2190	2190	2190	2190	1
471	20250311	120100	44244080	2190	2190	2190	2190	0
472	20250311	120000	44244080	2190	2190	2190	2190	1
473	20250311	115900	44241890	2190	2190	2190	2190	0
474	20250311	115800	44241890	2190	2190	2190	2190	1
475	20250311	115700	44239700	2190	2190	2190	2190	0
476	20250311	115600	44239700	2190	2190	2190	2190	1
477	20250311	115500	44237510	2190	2190	2190	2190	0
478	20250311	115400	44237510	2190	2190	2190	2190	1
479	20250311	115300	44235320	2185	2185	2185	2185	194
480	20250311	115200	43811430	2185	2185	2185	2185	1
481	20250311	115100	43809245	2185	2185	2185	2185	1
482	20250311	115000	43807060	2185	2180	2185	2180	1215
483	20250311	114900	41158305	2180	2180	2180	2180	1
484	20250311	114800	41156125	2180	2180	2180	2180	0
485	20250311	114700	41156125	2180	2180	2180	2180	1
486	20250311	114600	41153945	2180	2180	2180	2180	0
487	20250311	114500	41153945	2180	2180	2180	2180	1
488	20250311	114400	41151765	2180	2180	2180	2180	0
489	20250311	114300	41151765	2180	2180	2180	2180	1
490	20250311	114200	41149585	2180	2180	2180	2180	0
491	20250311	114100	41149585	2180	2180	2180	2180	1
492	20250311	114000	41147405	2180	2180	2180	2180	0
493	20250311	113900	41147405	2180	2175	2180	2175	3
494	20250311	113800	41140875	2170	2170	2170	2170	1
495	20250311	113700	41138705	2175	2175	2175	2175	2
496	20250311	113600	41134355	2175	2175	2175	2175	1
497	20250311	113500	41132180	2175	2175	2175	2175	15
498	20250311	113400	41099555	2180	2180	2180	2180	1
499	20250311	113300	41097375	2180	2180	2180	2180	0
500	20250311	113200	41097375	2180	2180	2180	2180	1
501	20250311	113100	41095195	2180	2180	2180	2180	0
502	20250311	113000	41095195	2180	2180	2180	2180	1
503	20250311	112900	41093015	2180	2180	2180	2180	0
504	20250311	112800	41093015	2180	2180	2180	2180	1
505	20250311	112700	41090835	2180	2180	2180	2180	0
506	20250311	112600	41090835	2180	2180	2180	2180	1
507	20250311	112500	41088655	2180	2180	2180	2180	0
508	20250311	112400	41088655	2180	2180	2180	2180	1
509	20250311	112300	41086475	2180	2180	2180	2180	11
510	20250311	112200	41062495	2180	2180	2180	2180	1
511	20250311	112100	41060315	2180	2180	2180	2180	1
512	20250311	112000	41058135	2175	2175	2175	2175	0
513	20250311	111900	41058135	2175	2175	2175	2175	1
514	20250311	111800	41055960	2160	2175	2175	2160	6221
515	20250311	111700	27595765	2175	2180	2180	2175	16
516	20250311	111600	27560960	2180	2180	2180	2180	0
517	20250311	111500	27560960	2180	2180	2180	2180	1
518	20250311	111400	27558780	2180	2180	2180	2180	0
519	20250311	111300	27558780	2180	2180	2180	2180	1
520	20250311	111200	27556600	2180	2180	2180	2180	0
521	20250311	111100	27556600	2180	2180	2180	2180	1
522	20250311	111000	27554420	2175	2180	2180	2175	28
523	20250311	110900	27493470	2180	2180	2180	2180	1
524	20250311	110800	27491290	2180	2180	2180	2180	0
525	20250311	110700	27491290	2180	2180	2180	2180	1
526	20250311	110600	27489110	2180	2180	2180	2180	0
527	20250311	110500	27489110	2180	2180	2180	2180	1
528	20250311	110400	27486930	2180	2180	2180	2180	1
529	20250311	110300	27484750	2180	2180	2180	2180	0
530	20250311	110200	27484750	2180	2175	2180	2175	2
531	20250311	110100	27480395	2175	2175	2175	2175	25
532	20250311	110000	27426020	2180	2180	2180	2180	1
533	20250311	105900	27423840	2180	2180	2180	2180	0
534	20250311	105800	27423840	2180	2180	2180	2180	1
535	20250311	105700	27421660	2180	2180	2180	2180	0
536	20250311	105600	27421660	2180	2180	2180	2180	1
537	20250311	105500	27419480	2180	2180	2180	2180	100
538	20250311	105400	27201480	2180	2180	2180	2180	1
539	20250311	105300	27199300	2180	2180	2180	2180	0
540	20250311	105200	27199300	2180	2180	2180	2180	1
541	20250311	105100	27197120	2180	2180	2180	2180	0
542	20250311	105000	27197120	2180	2180	2180	2180	1
543	20250311	104900	27194940	2180	2180	2180	2180	1
544	20250311	104800	27192760	2180	2180	2180	2180	0
545	20250311	104700	27192760	2180	2180	2180	2180	1
546	20250311	104600	27190580	2180	2180	2180	2180	0
547	20250311	104500	27190580	2180	2180	2180	2180	1
548	20250311	104400	27188400	2180	2180	2180	2180	0
549	20250311	104300	27188400	2180	2180	2180	2180	1
550	20250311	104200	27186220	2180	2180	2180	2180	0
551	20250311	104100	27186220	2180	2180	2180	2180	1
552	20250311	104000	27184040	2180	2180	2180	2180	0
553	20250311	103900	27184040	2180	2180	2180	2180	1
554	20250311	103800	27181860	2180	2180	2180	2180	0
555	20250311	103700	27181860	2180	2180	2180	2180	1
556	20250311	103600	27179680	2180	2180	2180	2180	0
557	20250311	103500	27179680	2180	2180	2180	2180	1
558	20250311	103400	27177500	2180	2180	2180	2180	1
559	20250311	103300	27175320	2180	2180	2180	2180	0
560	20250311	103200	27175320	2180	2180	2180	2180	1
561	20250311	103100	27173140	2180	2180	2180	2180	0
562	20250311	103000	27173140	2180	2185	2185	2180	440
563	20250311	102900	26213935	2180	2180	2180	2180	213
564	20250311	102800	25749595	2185	2185	2185	2185	325
565	20250311	102700	25039470	2185	2185	2185	2185	5
566	20250311	102600	25028545	2190	2185	2190	2185	36
567	20250311	102500	24949880	2185	2185	2185	2185	30
568	20250311	102400	24884330	2190	2190	2190	2190	1
569	20250311	102300	24882140	2190	2190	2190	2190	0
570	20250311	102200	24882140	2190	2190	2190	2190	1
571	20250311	102100	24879950	2190	2190	2190	2190	0
572	20250311	102000	24879950	2190	2190	2190	2190	3
573	20250311	101900	24873380	2190	2190	2190	2190	1
574	20250311	101800	24871190	2185	2185	2185	2185	0
575	20250311	101700	24871190	2185	2190	2190	2185	8
576	20250311	101600	24853705	2185	2185	2185	2185	14
577	20250311	101500	24823115	2190	2190	2190	2190	1
578	20250311	101400	24820925	2190	2190	2190	2190	0
579	20250311	101300	24820925	2190	2190	2190	2190	2
580	20250311	101200	24816545	2190	2190	2190	2190	0
581	20250311	101100	24816545	2190	2190	2190	2190	1
582	20250311	101000	24814355	2185	2190	2190	2185	28
583	20250311	100900	24753125	2190	2190	2190	2190	1
584	20250311	100800	24750935	2190	2190	2190	2190	20
585	20250311	100700	24707135	2190	2190	2190	2190	1
586	20250311	100600	24704945	2190	2190	2190	2190	0
587	20250311	100500	24704945	2190	2190	2190	2190	1
588	20250311	100400	24702755	2190	2190	2190	2190	0
589	20250311	100300	24702755	2190	2190	2190	2190	1
590	20250311	100200	24700565	2190	2190	2190	2190	1
591	20250311	100100	24698375	2185	2185	2185	2185	3
592	20250311	100000	24691820	2190	2190	2190	2190	1
593	20250311	095900	24689630	2190	2190	2190	2190	5
594	20250311	095800	24678680	2185	2185	2185	2185	133
595	20250311	095700	24388075	2185	2185	2185	2185	0
596	20250311	095600	24388075	2185	2185	2185	2185	28
597	20250311	095500	24326895	2180	2180	2180	2180	5
598	20250311	095400	24315995	2180	2180	2180	2180	1
599	20250311	095300	24313815	2180	2180	2180	2180	0
600	20250311	095200	24313815	2180	2180	2180	2180	1
601	20250311	095100	24311635	2180	2180	2180	2180	0
602	20250311	095000	24311635	2180	2180	2180	2180	2
603	20250311	094900	24307275	2180	2180	2180	2180	100
604	20250311	094800	24089275	2185	2185	2185	2185	1
605	20250311	094700	24087090	2185	2185	2185	2185	1
606	20250311	094600	24084905	2180	2180	2180	2180	0
607	20250311	094500	24084905	2180	2180	2180	2180	1001
608	20250311	094400	21902725	2180	2180	2180	2180	1
609	20250311	094300	21900545	2175	2200	2200	2160	7589
610	20250311	094200	5332065	2200	2200	2200	2200	70
611	20250311	094100	5178065	2205	2205	2205	2205	0
612	20250311	094000	5178065	2205	2205	2205	2205	0
613	20250311	093900	5178065	2205	2205	2205	2205	0
614	20250311	093800	5178065	2205	2205	2205	2205	0
615	20250311	093700	5178065	2205	2205	2205	2205	3
616	20250311	093600	5171450	2205	2205	2205	2205	0
617	20250311	093500	5171450	2205	2205	2205	2205	3
618	20250311	093400	5164835	2205	2205	2205	2205	11
619	20250311	093300	5140580	2205	2205	2205	2205	0
620	20250311	093200	5140580	2205	2205	2205	2205	0
621	20250311	093100	5140580	2205	2205	2205	2205	0
622	20250311	093000	5140580	2205	2205	2205	2205	10
623	20250311	092900	5118530	2200	2200	2200	2200	0
624	20250311	092800	5118530	2200	2200	2200	2200	0
625	20250311	092700	5118530	2200	2200	2200	2200	0
626	20250311	092600	5118530	2200	2200	2200	2200	0
627	20250311	092500	5118530	2200	2200	2200	2200	0
628	20250311	092400	5118530	2200	2200	2200	2200	0
629	20250311	092300	5118530	2200	2200	2200	2200	40
630	20250311	092200	5030530	2200	2200	2200	2200	118
631	20250311	092100	4770930	2200	2200	2200	2200	100
632	20250311	092000	4550930	2200	2200	2200	2200	1
633	20250311	091900	4548730	2200	2200	2200	2200	50
634	20250311	091800	4438730	2200	2195	2200	2195	3
635	20250311	091700	4432135	2200	2200	2200	2200	0
636	20250311	091600	4432135	2200	2195	2200	2195	100
637	20250311	091500	4212630	2195	2195	2195	2195	1
638	20250311	091400	4210435	2195	2195	2195	2195	0
639	20250311	091300	4210435	2195	2195	2195	2195	15
640	20250311	091200	4177510	2190	2190	2190	2190	0
641	20250311	091100	4177510	2190	2190	2190	2190	12
642	20250311	091000	4151230	2190	2195	2195	2190	69
643	20250311	090900	4000070	2200	2200	2200	2200	11
644	20250311	090800	3975870	2200	2195	2200	2195	330
645	20250311	090700	3250020	2210	2210	2210	2210	1
646	20250311	090600	3247810	2190	2190	2190	2190	0
647	20250311	090500	3247810	2190	2190	2190	2190	0
648	20250311	090400	3247810	2190	2190	2190	2190	0
649	20250311	090300	3247810	2190	2190	2190	2190	0
650	20250311	090200	3247810	2190	2200	2200	2190	233
651	20250311	090100	2736305	2205	2210	2210	2205	22
652	20250311	090000	2687740	2225	2225	2225	2220	1208