KissMeData/108230/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201700	187473751	4470	4470	4470	4470	548
3	20250312	201600	187473751	4470	4470	4470	4470	0
4	20250312	201500	187473751	4470	4470	4470	4470	0
5	20250312	201400	187473751	4470	4470	4470	4470	0
6	20250312	201300	187473751	4470	4470	4470	4470	0
7	20250312	201200	187473751	4470	4470	4470	4470	0
8	20250312	201100	187473751	4470	4470	4470	4470	0
9	20250312	201000	187473751	4470	4470	4470	4470	0
10	20250312	200900	187473751	4470	4470	4470	4470	0
11	20250312	200800	187473751	4470	4470	4470	4470	0
12	20250312	200700	187473751	4470	4470	4470	4470	0
13	20250312	200600	187473751	4470	4470	4470	4470	0
14	20250312	200500	187473751	4470	4470	4470	4470	0
15	20250312	200400	187473751	4470	4470	4470	4470	0
16	20250312	200300	187473751	4470	4470	4470	4470	0
17	20250312	200200	187473751	4470	4470	4470	4470	0
18	20250312	200100	187473751	4470	4470	4470	4470	0
19	20250312	200000	187473751	4470	4470	4470	4470	0
20	20250312	195900	187473751	4470	4470	4470	4470	0
21	20250312	195800	187473751	4470	4470	4470	4470	0
22	20250312	195700	187473751	4470	4470	4470	4470	0
23	20250312	195600	187473751	4470	4470	4470	4470	0
24	20250312	195500	187473751	4470	4470	4470	4470	0
25	20250312	195400	187473751	4470	4470	4470	4470	0
26	20250312	195300	187473751	4470	4470	4470	4470	0
27	20250312	195200	187473751	4470	4470	4470	4470	0
28	20250312	195100	187473751	4470	4470	4470	4470	0
29	20250312	195000	187473751	4470	4470	4470	4470	0
30	20250312	194900	187473751	4470	4470	4470	4470	0
31	20250312	194800	187473751	4470	4470	4470	4470	0
32	20250312	194700	187473751	4470	4470	4470	4470	548
33	20250312	194600	187473751	4470	4470	4470	4470	0
34	20250312	194500	187473751	4470	4470	4470	4470	0
35	20250312	194400	187473751	4470	4470	4470	4470	0
36	20250312	194300	187473751	4470	4470	4470	4470	0
37	20250312	194200	187473751	4470	4470	4470	4470	0
38	20250312	194100	187473751	4470	4470	4470	4470	0
39	20250312	194000	187473751	4470	4470	4470	4470	0
40	20250312	193900	187473751	4470	4470	4470	4470	0
41	20250312	193800	187473751	4470	4470	4470	4470	0
42	20250312	193700	187473751	4470	4470	4470	4470	0
43	20250312	193600	187473751	4470	4470	4470	4470	0
44	20250312	193500	187473751	4470	4470	4470	4470	0
45	20250312	193400	187473751	4470	4470	4470	4470	0
46	20250312	193300	187473751	4470	4470	4470	4470	0
47	20250312	193200	187473751	4470	4470	4470	4470	0
48	20250312	193100	187473751	4470	4470	4470	4470	0
49	20250312	193000	187473751	4470	4470	4470	4470	0
50	20250312	192900	187473751	4470	4470	4470	4470	0
51	20250312	192800	187473751	4470	4470	4470	4470	0
52	20250312	192700	187473751	4470	4470	4470	4470	0
53	20250312	192600	187473751	4470	4470	4470	4470	0
54	20250312	192500	187473751	4470	4470	4470	4470	0
55	20250312	192400	187473751	4470	4470	4470	4470	0
56	20250312	192300	187473751	4470	4470	4470	4470	0
57	20250312	192200	187473751	4470	4470	4470	4470	0
58	20250312	192100	187473751	4470	4470	4470	4470	0
59	20250312	192000	187473751	4470	4470	4470	4470	0
60	20250312	191900	187473751	4470	4470	4470	4470	0
61	20250312	191800	187473751	4470	4470	4470	4470	0
62	20250312	191700	187473751	4470	4470	4470	4470	548
63	20250312	191600	187473751	4470	4470	4470	4470	0
64	20250312	191500	187473751	4470	4470	4470	4470	0
65	20250312	191400	187473751	4470	4470	4470	4470	0
66	20250312	191300	187473751	4470	4470	4470	4470	0
67	20250312	191200	187473751	4470	4470	4470	4470	0
68	20250312	191100	187473751	4470	4470	4470	4470	0
69	20250312	191000	187473751	4470	4470	4470	4470	0
70	20250312	190900	187473751	4470	4470	4470	4470	0
71	20250312	190800	187473751	4470	4470	4470	4470	0
72	20250312	190700	187473751	4470	4470	4470	4470	0
73	20250312	190600	187473751	4470	4470	4470	4470	0
74	20250312	190500	187473751	4470	4470	4470	4470	0
75	20250312	190400	187473751	4470	4470	4470	4470	0
76	20250312	190300	187473751	4470	4470	4470	4470	0
77	20250312	190200	187473751	4470	4470	4470	4470	0
78	20250312	190100	187473751	4470	4470	4470	4470	0
79	20250312	190000	187473751	4470	4470	4470	4470	0
80	20250312	185900	187473751	4470	4470	4470	4470	0
81	20250312	185800	187473751	4470	4470	4470	4470	0
82	20250312	185700	187473751	4470	4470	4470	4470	0
83	20250312	185600	187473751	4470	4470	4470	4470	0
84	20250312	185500	187473751	4470	4470	4470	4470	0
85	20250312	185400	187473751	4470	4470	4470	4470	0
86	20250312	185300	187473751	4470	4470	4470	4470	0
87	20250312	185200	187473751	4470	4470	4470	4470	0
88	20250312	185100	187473751	4470	4470	4470	4470	0
89	20250312	185000	187473751	4470	4470	4470	4470	0
90	20250312	184900	187473751	4470	4470	4470	4470	0
91	20250312	184800	187473751	4470	4470	4470	4470	0
92	20250312	184700	187473751	4470	4470	4470	4470	548
93	20250312	184600	187473751	4470	4470	4470	4470	0
94	20250312	184500	187473751	4470	4470	4470	4470	0
95	20250312	184400	187473751	4470	4470	4470	4470	0
96	20250312	184300	187473751	4470	4470	4470	4470	0
97	20250312	184200	187473751	4470	4470	4470	4470	0
98	20250312	184100	187473751	4470	4470	4470	4470	0
99	20250312	184000	187473751	4470	4470	4470	4470	0
100	20250312	183900	187473751	4470	4470	4470	4470	0
101	20250312	183800	187473751	4470	4470	4470	4470	0
102	20250312	183700	187473751	4470	4470	4470	4470	0
103	20250312	183600	187473751	4470	4470	4470	4470	0
104	20250312	183500	187473751	4470	4470	4470	4470	0
105	20250312	183400	187473751	4470	4470	4470	4470	0
106	20250312	183300	187473751	4470	4470	4470	4470	0
107	20250312	183200	187473751	4470	4470	4470	4470	0
108	20250312	183100	187473751	4470	4470	4470	4470	0
109	20250312	183000	187473751	4470	4470	4470	4470	0
110	20250312	182900	187473751	4470	4470	4470	4470	0
111	20250312	182800	187473751	4470	4470	4470	4470	0
112	20250312	182700	187473751	4470	4470	4470	4470	0
113	20250312	182600	187473751	4470	4470	4470	4470	0
114	20250312	182500	187473751	4470	4470	4470	4470	0
115	20250312	182400	187473751	4470	4470	4470	4470	0
116	20250312	182300	187473751	4470	4470	4470	4470	0
117	20250312	182200	187473751	4470	4470	4470	4470	0
118	20250312	182100	187473751	4470	4470	4470	4470	0
119	20250312	182000	187473751	4470	4470	4470	4470	0
120	20250312	181900	187473751	4470	4470	4470	4470	0
121	20250312	181800	187473751	4470	4470	4470	4470	0
122	20250312	181700	187473751	4470	4470	4470	4470	548
123	20250312	181600	187473751	4470	4470	4470	4470	0
124	20250312	181500	187473751	4470	4470	4470	4470	0
125	20250312	181400	187473751	4470	4470	4470	4470	0
126	20250312	181300	187473751	4470	4470	4470	4470	0
127	20250312	181200	187473751	4470	4470	4470	4470	0
128	20250312	181100	187473751	4470	4470	4470	4470	0
129	20250312	181000	187473751	4470	4470	4470	4470	0
130	20250312	180900	187473751	4470	4470	4470	4470	0
131	20250312	180800	187473751	4470	4470	4470	4470	0
132	20250312	180700	187473751	4470	4470	4470	4470	0
133	20250312	180600	187473751	4470	4470	4470	4470	0
134	20250312	180500	187473751	4470	4470	4470	4470	0
135	20250312	180400	187473751	4470	4470	4470	4470	0
136	20250312	180300	187473751	4470	4470	4470	4470	0
137	20250312	180200	187473751	4470	4470	4470	4470	0
138	20250312	180100	187473751	4470	4470	4470	4470	0
139	20250312	180000	187473751	4470	4470	4470	4470	0
140	20250312	175900	187473751	4470	4470	4470	4470	0
141	20250312	175800	187473751	4470	4470	4470	4470	0
142	20250312	175700	187473751	4470	4470	4470	4470	0
143	20250312	175600	187473751	4470	4470	4470	4470	0
144	20250312	175500	187473751	4470	4470	4470	4470	0
145	20250312	175400	187473751	4470	4470	4470	4470	0
146	20250312	175300	187473751	4470	4470	4470	4470	0
147	20250312	175200	187473751	4470	4470	4470	4470	0
148	20250312	175100	187473751	4470	4470	4470	4470	0
149	20250312	175000	187473751	4470	4470	4470	4470	0
150	20250312	174900	187473751	4470	4470	4470	4470	0
151	20250312	174800	187473751	4470	4470	4470	4470	0
152	20250312	174700	187473751	4470	4470	4470	4470	548
153	20250312	174600	187473751	4470	4470	4470	4470	0
154	20250312	174500	187473751	4470	4470	4470	4470	0
155	20250312	174400	187473751	4470	4470	4470	4470	0
156	20250312	174300	187473751	4470	4470	4470	4470	0
157	20250312	174200	187473751	4470	4470	4470	4470	0
158	20250312	174100	187473751	4470	4470	4470	4470	0
159	20250312	174000	187473751	4470	4470	4470	4470	0
160	20250312	173900	187473751	4470	4470	4470	4470	0
161	20250312	173800	187473751	4470	4470	4470	4470	0
162	20250312	173700	187473751	4470	4470	4470	4470	0
163	20250312	173600	187473751	4470	4470	4470	4470	0
164	20250312	173500	187473751	4470	4470	4470	4470	0
165	20250312	173400	187473751	4470	4470	4470	4470	0
166	20250312	173300	187473751	4470	4470	4470	4470	0
167	20250312	173200	187473751	4470	4470	4470	4470	0
168	20250312	173100	187473751	4470	4470	4470	4470	0
169	20250312	173000	187473751	4470	4470	4470	4470	0
170	20250312	172900	187473751	4470	4470	4470	4470	0
171	20250312	172800	187473751	4470	4470	4470	4470	0
172	20250312	172700	187473751	4470	4470	4470	4470	0
173	20250312	172600	187473751	4470	4470	4470	4470	0
174	20250312	172500	187473751	4470	4470	4470	4470	0
175	20250312	172400	187473751	4470	4470	4470	4470	0
176	20250312	172300	187473751	4470	4470	4470	4470	0
177	20250312	172200	187473751	4470	4470	4470	4470	0
178	20250312	172100	187473751	4470	4470	4470	4470	0
179	20250312	172000	187473751	4470	4470	4470	4470	0
180	20250312	171900	187473751	4470	4470	4470	4470	0
181	20250312	171800	187473751	4470	4470	4470	4470	0
182	20250312	171700	187473751	4470	4470	4470	4470	548
183	20250312	171600	187473751	4470	4470	4470	4470	0
184	20250312	171500	187473751	4470	4470	4470	4470	0
185	20250312	171400	187473751	4470	4470	4470	4470	0
186	20250312	171300	187473751	4470	4470	4470	4470	0
187	20250312	171200	187473751	4470	4470	4470	4470	0
188	20250312	171100	187473751	4470	4470	4470	4470	0
189	20250312	171000	187473751	4470	4470	4470	4470	0
190	20250312	170900	187473751	4470	4470	4470	4470	0
191	20250312	170800	187473751	4470	4470	4470	4470	0
192	20250312	170700	187473751	4470	4470	4470	4470	0
193	20250312	170600	187473751	4470	4470	4470	4470	0
194	20250312	170500	187473751	4470	4470	4470	4470	0
195	20250312	170400	187473751	4470	4470	4470	4470	0
196	20250312	170300	187473751	4470	4470	4470	4470	0
197	20250312	170200	187473751	4470	4470	4470	4470	0
198	20250312	170100	187473751	4470	4470	4470	4470	0
199	20250312	170000	187473751	4470	4470	4470	4470	0
200	20250312	165900	187473751	4470	4470	4470	4470	0
201	20250312	165800	187473751	4470	4470	4470	4470	0
202	20250312	165700	187473751	4470	4470	4470	4470	0
203	20250312	165600	187473751	4470	4470	4470	4470	0
204	20250312	165500	187473751	4470	4470	4470	4470	0
205	20250312	165400	187473751	4470	4470	4470	4470	0
206	20250312	165300	187473751	4470	4470	4470	4470	0
207	20250312	165200	187473751	4470	4470	4470	4470	0
208	20250312	165100	187473751	4470	4470	4470	4470	0
209	20250312	165000	187473751	4470	4470	4470	4470	0
210	20250312	164900	187473751	4470	4470	4470	4470	0
211	20250312	164800	187473751	4470	4470	4470	4470	0
212	20250312	164700	187473751	4470	4470	4470	4470	548
213	20250312	164600	187473751	4470	4470	4470	4470	0
214	20250312	164500	187473751	4470	4470	4470	4470	0
215	20250312	164400	187473751	4470	4470	4470	4470	0
216	20250312	164300	187473751	4470	4470	4470	4470	0
217	20250312	164200	187473751	4470	4470	4470	4470	0
218	20250312	164100	187473751	4470	4470	4470	4470	0
219	20250312	164000	187473751	4470	4470	4470	4470	0
220	20250312	163900	187473751	4470	4470	4470	4470	0
221	20250312	163800	187473751	4470	4470	4470	4470	0
222	20250312	163700	187473751	4470	4470	4470	4470	0
223	20250312	163600	187473751	4470	4470	4470	4470	0
224	20250312	163500	187473751	4470	4470	4470	4470	0
225	20250312	163400	187473751	4470	4470	4470	4470	0
226	20250312	163300	187473751	4470	4470	4470	4470	0
227	20250312	163200	187473751	4470	4470	4470	4470	0
228	20250312	163100	187473751	4470	4470	4470	4470	0
229	20250312	163000	187473751	4470	4470	4470	4470	0
230	20250312	162900	187473751	4470	4470	4470	4470	0
231	20250312	162800	187473751	4470	4470	4470	4470	0
232	20250312	162700	187473751	4470	4470	4470	4470	0
233	20250312	162600	187473751	4470	4470	4470	4470	0
234	20250312	162500	187473751	4470	4470	4470	4470	0
235	20250312	162400	187473751	4470	4470	4470	4470	0
236	20250312	162300	187473751	4470	4470	4470	4470	0
237	20250312	162200	187473751	4470	4470	4470	4470	0
238	20250312	162100	187473751	4470	4470	4470	4470	0
239	20250312	162000	187473751	4470	4470	4470	4470	0
240	20250312	161900	187473751	4470	4470	4470	4470	0
241	20250312	161800	187473751	4470	4470	4470	4470	0
242	20250312	161700	187473751	4470	4470	4470	4470	548
243	20250312	161600	187473751	4470	4470	4470	4470	0
244	20250312	161500	187473751	4470	4470	4470	4470	0
245	20250312	161400	187473751	4470	4470	4470	4470	0
246	20250312	161300	187473751	4470	4470	4470	4470	0
247	20250312	161200	187473751	4470	4470	4470	4470	0
248	20250312	161100	187473751	4470	4470	4470	4470	0
249	20250312	161000	187473751	4470	4470	4470	4470	0
250	20250312	160900	187473751	4470	4470	4470	4470	0
251	20250312	160800	187473751	4470	4470	4470	4470	0
252	20250312	160700	187473751	4470	4470	4470	4470	0
253	20250312	160600	187473751	4470	4470	4470	4470	0
254	20250312	160500	187473751	4470	4470	4470	4470	0
255	20250312	160400	187473751	4470	4470	4470	4470	0
256	20250312	160300	187473751	4470	4470	4470	4470	0
257	20250312	160200	187473751	4470	4470	4470	4470	0
258	20250312	160100	187473751	4470	4470	4470	4470	0
259	20250312	160000	187473751	4470	4470	4470	4470	0
260	20250312	155900	187473751	4470	4470	4470	4470	0
261	20250312	155800	187473751	4470	4470	4470	4470	0
262	20250312	155700	187473751	4470	4470	4470	4470	0
263	20250312	155600	187473751	4470	4470	4470	4470	0
264	20250312	155500	187473751	4470	4470	4470	4470	0
265	20250312	155400	187473751	4470	4470	4470	4470	0
266	20250312	155300	187473751	4470	4470	4470	4470	0
267	20250312	155200	187473751	4470	4470	4470	4470	0
268	20250312	155100	187473751	4470	4470	4470	4470	0
269	20250312	155000	187473751	4470	4470	4470	4470	0
270	20250312	154900	187473751	4470	4470	4470	4470	0
271	20250312	154800	187473751	4470	4470	4470	4470	0
272	20250312	154700	187473751	4470	4470	4470	4470	548
273	20250312	154600	187473751	4470	4470	4470	4470	0
274	20250312	154500	187473751	4470	4470	4470	4470	0
275	20250312	154400	187473751	4470	4470	4470	4470	0
276	20250312	154300	187473751	4470	4470	4470	4470	0
277	20250312	154200	187473751	4470	4470	4470	4470	0
278	20250312	154100	187473751	4470	4470	4470	4470	0
279	20250312	154000	187473751	4470	4470	4470	4470	0
280	20250312	153900	187473751	4470	4470	4470	4470	0
281	20250312	153800	187473751	4470	4470	4470	4470	0
282	20250312	153700	187473751	4470	4470	4470	4470	0
283	20250312	153600	187473751	4470	4470	4470	4470	0
284	20250312	153500	187473751	4470	4470	4470	4470	0
285	20250312	153400	187473751	4470	4470	4470	4470	0
286	20250312	153300	187473751	4470	4470	4470	4470	0
287	20250312	153200	187473751	4470	4470	4470	4470	0
288	20250312	153100	187473751	4470	4470	4470	4470	0
289	20250312	153000	187473751	4470	4470	4470	4470	548
290	20250312	152900	185024191	4460	4460	4460	4460	0
291	20250312	152800	185024191	4460	4460	4460	4460	0
292	20250312	152700	185024191	4460	4460	4460	4460	0
293	20250312	152600	185024191	4460	4460	4460	4460	0
294	20250312	152500	185024191	4460	4460	4460	4460	0
295	20250312	152400	185024191	4460	4460	4460	4460	0
296	20250312	152300	185024191	4460	4460	4460	4460	0
297	20250312	152200	185024191	4460	4460	4460	4460	0
298	20250312	152100	185024191	4460	4460	4460	4460	0
299	20250312	152000	185024191	4460	4460	4460	4460	0
300	20250312	151900	185024191	4460	4460	4460	4445	76
301	20250312	151800	184685291	4460	4460	4460	4460	2
302	20250312	151700	184676371	4460	4460	4460	4460	0
303	20250312	151600	184676371	4460	4460	4460	4460	0
304	20250312	151500	184676371	4460	4430	4460	4430	198
305	20250312	151400	183799201	4460	4460	4460	4460	0
306	20250312	151300	183799201	4460	4460	4460	4460	1
307	20250312	151200	183794741	4435	4450	4460	4435	1495
308	20250312	151100	177158501	4450	4450	4450	4445	264
309	20250312	151000	175985011	4445	4445	4445	4445	0
310	20250312	150900	175985011	4445	4450	4450	4445	10
311	20250312	150800	175940551	4450	4450	4450	4450	0
312	20250312	150700	175940551	4450	4450	4450	4450	23
313	20250312	150600	175838201	4445	4445	4445	4445	0
314	20250312	150500	175838201	4445	4445	4445	4445	0
315	20250312	150400	175838201	4445	4445	4445	4445	0
316	20250312	150300	175838201	4445	4445	4445	4445	0
317	20250312	150200	175838201	4445	4445	4445	4445	0
318	20250312	150100	175838201	4445	4445	4445	4445	0
319	20250312	150000	175838201	4445	4445	4445	4445	328
320	20250312	145900	174380241	4445	4445	4450	4445	714
321	20250312	145800	171206011	4450	4450	4450	4450	0
322	20250312	145700	171206011	4450	4450	4450	4450	0
323	20250312	145600	171206011	4450	4445	4450	4445	155
324	20250312	145500	170517031	4450	4450	4450	4450	3
325	20250312	145400	170503681	4445	4445	4445	4445	377
326	20250312	145300	168827916	4455	4455	4455	4455	0
327	20250312	145200	168827916	4455	4450	4455	4450	149
328	20250312	145100	168164861	4465	4465	4465	4465	0
329	20250312	145000	168164861	4465	4465	4465	4465	0
330	20250312	144900	168164861	4465	4465	4465	4465	0
331	20250312	144800	168164861	4465	4465	4465	4465	0
332	20250312	144700	168164861	4465	4465	4465	4465	0
333	20250312	144600	168164861	4465	4465	4465	4465	0
334	20250312	144500	168164861	4465	4465	4465	4465	5
335	20250312	144400	168142536	4465	4465	4465	4465	1
336	20250312	144300	168138071	4460	4460	4460	4460	225
337	20250312	144200	167134571	4465	4465	4465	4465	1
338	20250312	144100	167130106	4455	4455	4455	4455	0
339	20250312	144000	167130106	4455	4455	4455	4455	100
340	20250312	143900	166684606	4455	4455	4455	4455	0
341	20250312	143800	166684606	4455	4455	4455	4455	0
342	20250312	143700	166684606	4455	4455	4455	4455	0
343	20250312	143600	166684606	4455	4455	4455	4455	0
344	20250312	143500	166684606	4455	4455	4455	4455	0
345	20250312	143400	166684606	4455	4455	4455	4455	0
346	20250312	143300	166684606	4455	4455	4455	4455	0
347	20250312	143200	166684606	4455	4455	4455	4455	0
348	20250312	143100	166684606	4455	4455	4455	4455	0
349	20250312	143000	166684606	4455	4455	4455	4455	0
350	20250312	142900	166684606	4455	4450	4455	4450	3200
351	20250312	142800	152428791	4450	4450	4450	4450	3
352	20250312	142700	152415441	4455	4455	4455	4455	1
353	20250312	142600	152410986	4455	4455	4455	4455	0
354	20250312	142500	152410986	4455	4455	4455	4455	1
355	20250312	142400	152406531	4445	4445	4445	4445	0
356	20250312	142300	152406531	4445	4445	4445	4445	0
357	20250312	142200	152406531	4445	4445	4445	4445	0
358	20250312	142100	152406531	4445	4445	4445	4445	0
359	20250312	142000	152406531	4445	4445	4445	4445	0
360	20250312	141900	152406531	4445	4445	4445	4445	0
361	20250312	141800	152406531	4445	4445	4445	4445	0
362	20250312	141700	152406531	4445	4445	4445	4445	0
363	20250312	141600	152406531	4445	4445	4445	4445	2
364	20250312	141500	152397641	4455	4455	4455	4455	15
365	20250312	141400	152330816	4455	4455	4455	4455	13
366	20250312	141300	152272901	4450	4450	4450	4450	350
367	20250312	141200	150715401	4450	4450	4450	4450	54
368	20250312	141100	150475101	4445	4450	4450	4445	267
369	20250312	141000	149287836	4445	4445	4445	4445	0
370	20250312	140900	149287836	4445	4440	4445	4440	492
371	20250312	140800	147102606	4445	4440	4445	4440	130
372	20250312	140700	146524766	4445	4445	4445	4445	0
373	20250312	140600	146524766	4445	4445	4445	4445	88
374	20250312	140500	146133606	4440	4440	4440	4440	0
375	20250312	140400	146133606	4440	4440	4440	4440	0
376	20250312	140300	146133606	4440	4440	4440	4440	0
377	20250312	140200	146133606	4440	4440	4440	4440	0
378	20250312	140100	146133606	4440	4440	4440	4440	0
379	20250312	140000	146133606	4440	4440	4440	4440	566
380	20250312	135900	143620566	4445	4445	4445	4445	0
381	20250312	135800	143620566	4445	4445	4445	4445	0
382	20250312	135700	143620566	4445	4445	4445	4445	0
383	20250312	135600	143620566	4445	4450	4450	4445	473
384	20250312	135500	141517181	4450	4450	4450	4450	0
385	20250312	135400	141517181	4450	4450	4450	4450	0
386	20250312	135300	141517181	4450	4450	4450	4450	0
387	20250312	135200	141517181	4450	4450	4450	4450	0
388	20250312	135100	141517181	4450	4450	4450	4450	0
389	20250312	135000	141517181	4450	4450	4450	4450	0
390	20250312	134900	141517181	4450	4455	4455	4450	6621
391	20250312	134800	112053481	4450	4450	4450	4450	0
392	20250312	134700	112053481	4450	4450	4450	4450	0
393	20250312	134600	112053481	4450	4450	4450	4450	0
394	20250312	134500	112053481	4450	4450	4450	4450	0
395	20250312	134400	112053481	4450	4450	4450	4450	0
396	20250312	134300	112053481	4450	4450	4450	4450	0
397	20250312	134200	112053481	4450	4450	4450	4450	0
398	20250312	134100	112053481	4450	4450	4450	4450	0
399	20250312	134000	112053481	4450	4450	4450	4450	60
400	20250312	133900	111786481	4450	4450	4450	4450	0
401	20250312	133800	111786481	4450	4450	4450	4450	0
402	20250312	133700	111786481	4450	4450	4450	4450	5
403	20250312	133600	111764231	4450	4450	4450	4450	20
404	20250312	133500	111675231	4450	4450	4450	4450	0
405	20250312	133400	111675231	4450	4460	4460	4450	11
406	20250312	133300	111626181	4455	4455	4455	4455	0
407	20250312	133200	111626181	4455	4455	4455	4455	35
408	20250312	133100	111470256	4455	4455	4455	4455	0
409	20250312	133000	111470256	4455	4455	4455	4455	0
410	20250312	132900	111470256	4455	4455	4455	4455	214
411	20250312	132800	110516886	4460	4460	4460	4460	0
412	20250312	132700	110516886	4460	4460	4460	4460	0
413	20250312	132600	110516886	4460	4460	4460	4460	0
414	20250312	132500	110516886	4460	4460	4460	4460	0
415	20250312	132400	110516886	4460	4460	4460	4460	147
416	20250312	132300	109861266	4460	4465	4465	4460	66
417	20250312	132200	109566596	4470	4470	4470	4470	0
418	20250312	132100	109566596	4470	4470	4470	4470	0
419	20250312	132000	109566596	4470	4470	4470	4470	4
420	20250312	131900	109548716	4480	4480	4480	4480	0
421	20250312	131800	109548716	4480	4480	4480	4480	0
422	20250312	131700	109548716	4480	4480	4480	4480	0
423	20250312	131600	109548716	4480	4480	4480	4480	0
424	20250312	131500	109548716	4480	4480	4480	4480	0
425	20250312	131400	109548716	4480	4480	4480	4480	0
426	20250312	131300	109548716	4480	4480	4480	4480	0
427	20250312	131200	109548716	4480	4480	4480	4480	229
428	20250312	131100	108522796	4480	4480	4480	4480	100
429	20250312	131000	108074796	4480	4480	4480	4480	0
430	20250312	130900	108074796	4480	4480	4480	4480	0
431	20250312	130800	108074796	4480	4480	4480	4480	0
432	20250312	130700	108074796	4480	4480	4480	4480	0
433	20250312	130600	108074796	4480	4480	4480	4480	0
434	20250312	130500	108074796	4480	4480	4480	4480	0
435	20250312	130400	108074796	4480	4480	4480	4480	0
436	20250312	130300	108074796	4480	4480	4480	4480	0
437	20250312	130200	108074796	4480	4480	4480	4480	1
438	20250312	130100	108070316	4485	4485	4485	4485	0
439	20250312	130000	108070316	4485	4485	4485	4485	1
440	20250312	125900	108065831	4485	4485	4485	4485	6
441	20250312	125800	108038921	4470	4470	4470	4470	70
442	20250312	125700	107726021	4470	4470	4470	4470	0
443	20250312	125600	107726021	4470	4470	4470	4470	2
444	20250312	125500	107717081	4480	4480	4480	4480	0
445	20250312	125400	107717081	4480	4475	4480	4475	1891
446	20250312	125300	99246556	4480	4480	4480	4480	0
447	20250312	125200	99246556	4480	4480	4480	4480	0
448	20250312	125100	99246556	4480	4480	4480	4460	4477
449	20250312	125000	79203361	4485	4485	4485	4485	241
450	20250312	124900	78122476	4490	4490	4490	4490	0
451	20250312	124800	78122476	4490	4490	4490	4490	208
452	20250312	124700	77188556	4490	4490	4490	4490	0
453	20250312	124600	77188556	4490	4490	4490	4490	0
454	20250312	124500	77188556	4490	4490	4490	4490	1
455	20250312	124400	77184066	4495	4495	4495	4495	0
456	20250312	124300	77184066	4495	4495	4495	4495	0
457	20250312	124200	77184066	4495	4495	4495	4495	0
458	20250312	124100	77184066	4495	4495	4495	4495	0
459	20250312	124000	77184066	4495	4495	4495	4495	0
460	20250312	123900	77184066	4495	4495	4495	4495	7
461	20250312	123800	77152601	4500	4500	4500	4500	0
462	20250312	123700	77152601	4500	4500	4500	4500	0
463	20250312	123600	77152601	4500	4500	4500	4500	0
464	20250312	123500	77152601	4500	4500	4500	4500	0
465	20250312	123400	77152601	4500	4500	4500	4500	0
466	20250312	123300	77152601	4500	4500	4500	4500	0
467	20250312	123200	77152601	4500	4500	4500	4500	5
468	20250312	123100	77130101	4500	4500	4500	4500	27
469	20250312	123000	77008601	4495	4495	4500	4495	2793
470	20250312	122900	64443941	4495	4495	4495	4495	2
471	20250312	122800	64434951	4495	4495	4495	4495	6
472	20250312	122700	64407981	4490	4490	4490	4490	0
473	20250312	122600	64407981	4490	4490	4490	4490	0
474	20250312	122500	64407981	4490	4490	4490	4490	0
475	20250312	122400	64407981	4490	4490	4490	4490	0
476	20250312	122300	64407981	4490	4490	4490	4490	0
477	20250312	122200	64407981	4490	4490	4490	4490	0
478	20250312	122100	64407981	4490	4490	4490	4490	20
479	20250312	122000	64318181	4495	4490	4495	4490	1043
480	20250312	121900	59630396	4490	4490	4490	4490	40
481	20250312	121800	59450796	4495	4490	4495	4470	249
482	20250312	121700	58335861	4490	4490	4490	4490	0
483	20250312	121600	58335861	4490	4490	4490	4490	562
484	20250312	121500	55812481	4490	4490	4490	4490	0
485	20250312	121400	55812481	4490	4490	4490	4490	1
486	20250312	121300	55807991	4487	4487	4487	4487	0
487	20250312	121200	55807991	4487	4485	4487	4485	119
488	20250312	121100	55274092	4485	4487	4487	4485	84
489	20250312	121000	54897338	4487	4485	4487	4485	817
490	20250312	120900	51232905	4490	4490	4490	4490	1
491	20250312	120800	51228415	4485	4485	4485	4485	200
492	20250312	120700	50331415	4485	4485	4485	4485	0
493	20250312	120600	50331415	4485	4485	4485	4485	0
494	20250312	120500	50331415	4485	4485	4485	4485	0
495	20250312	120400	50331415	4485	4485	4485	4485	25
496	20250312	120300	50219290	4495	4495	4495	4495	0
497	20250312	120200	50219290	4495	4495	4495	4495	0
498	20250312	120100	50219290	4495	4495	4495	4495	0
499	20250312	120000	50219290	4495	4495	4495	4495	0
500	20250312	115900	50219290	4495	4495	4495	4495	0
501	20250312	115800	50219290	4495	4495	4495	4495	0
502	20250312	115700	50219290	4495	4495	4495	4495	0
503	20250312	115600	50219290	4495	4495	4495	4495	0
504	20250312	115500	50219290	4495	4495	4495	4495	0
505	20250312	115400	50219290	4495	4495	4495	4495	0
506	20250312	115300	50219290	4495	4495	4495	4495	0
507	20250312	115200	50219290	4495	4495	4495	4495	0
508	20250312	115100	50219290	4495	4495	4495	4495	0
509	20250312	115000	50219290	4495	4495	4495	4495	0
510	20250312	114900	50219290	4495	4495	4495	4495	0
511	20250312	114800	50219290	4495	4495	4495	4495	0
512	20250312	114700	50219290	4495	4495	4495	4495	111
513	20250312	114600	49720345	4475	4475	4475	4475	0
514	20250312	114500	49720345	4475	4475	4475	4475	0
515	20250312	114400	49720345	4475	4475	4475	4475	0
516	20250312	114300	49720345	4475	4475	4475	4475	0
517	20250312	114200	49720345	4475	4475	4475	4475	0
518	20250312	114100	49720345	4475	4475	4475	4475	26
519	20250312	114000	49603995	4485	4485	4485	4485	0
520	20250312	113900	49603995	4485	4485	4485	4485	0
521	20250312	113800	49603995	4485	4485	4485	4485	1
522	20250312	113700	49599510	4495	4495	4495	4495	0
523	20250312	113600	49599510	4495	4495	4495	4495	0
524	20250312	113500	49599510	4495	4495	4495	4495	0
525	20250312	113400	49599510	4495	4495	4495	4495	0
526	20250312	113300	49599510	4495	4495	4495	4495	55
527	20250312	113200	49352285	4480	4480	4480	4480	0
528	20250312	113100	49352285	4480	4480	4480	4480	0
529	20250312	113000	49352285	4480	4480	4480	4480	0
530	20250312	112900	49352285	4480	4480	4480	4480	0
531	20250312	112800	49352285	4480	4480	4480	4480	0
532	20250312	112700	49352285	4480	4480	4480	4480	0
533	20250312	112600	49352285	4480	4480	4480	4480	144
534	20250312	112500	48707165	4480	4480	4480	4480	0
535	20250312	112400	48707165	4480	4480	4480	4480	307
536	20250312	112300	47331805	4480	4480	4480	4480	50
537	20250312	112200	47107805	4480	4480	4480	4480	0
538	20250312	112100	47107805	4480	4480	4480	4480	0
539	20250312	112000	47107805	4480	4480	4480	4480	0
540	20250312	111900	47107805	4480	4480	4480	4480	0
541	20250312	111800	47107805	4480	4480	4480	4480	0
542	20250312	111700	47107805	4480	4480	4480	4480	0
543	20250312	111600	47107805	4480	4480	4480	4480	0
544	20250312	111500	47107805	4480	4480	4480	4480	2
545	20250312	111400	47098845	4480	4480	4480	4480	0
546	20250312	111300	47098845	4480	4480	4480	4480	0
547	20250312	111200	47098845	4480	4480	4480	4480	0
548	20250312	111100	47098845	4480	4480	4480	4480	0
549	20250312	111000	47098845	4480	4480	4480	4480	0
550	20250312	110900	47098845	4480	4480	4480	4480	0
551	20250312	110800	47098845	4480	4480	4480	4480	0
552	20250312	110700	47098845	4480	4480	4480	4480	0
553	20250312	110600	47098845	4480	4480	4480	4480	0
554	20250312	110500	47098845	4480	4480	4480	4480	0
555	20250312	110400	47098845	4480	4480	4480	4480	0
556	20250312	110300	47098845	4480	4480	4480	4480	0
557	20250312	110200	47098845	4480	4480	4480	4480	0
558	20250312	110100	47098845	4480	4480	4480	4480	1
559	20250312	110000	47094365	4460	4460	4460	4460	0
560	20250312	105900	47094365	4460	4460	4460	4460	0
561	20250312	105800	47094365	4460	4460	4460	4460	0
562	20250312	105700	47094365	4460	4465	4470	4460	491
563	20250312	105600	44903270	4450	4450	4450	4450	0
564	20250312	105500	44903270	4450	4450	4450	4450	0
565	20250312	105400	44903270	4450	4460	4460	4450	100
566	20250312	105300	44458220	4475	4475	4475	4475	0
567	20250312	105200	44458220	4475	4475	4475	4475	0
568	20250312	105100	44458220	4475	4475	4475	4475	0
569	20250312	105000	44458220	4475	4475	4475	4475	0
570	20250312	104900	44458220	4475	4475	4475	4475	1
571	20250312	104800	44453745	4450	4450	4450	4450	0
572	20250312	104700	44453745	4450	4450	4450	4450	0
573	20250312	104600	44453745	4450	4450	4450	4450	0
574	20250312	104500	44453745	4450	4450	4450	4450	0
575	20250312	104400	44453745	4450	4450	4450	4450	7
576	20250312	104300	44422595	4450	4450	4450	4450	0
577	20250312	104200	44422595	4450	4450	4450	4450	0
578	20250312	104100	44422595	4450	4450	4450	4450	0
579	20250312	104000	44422595	4450	4450	4450	4450	1
580	20250312	103900	44418145	4470	4470	4470	4470	0
581	20250312	103800	44418145	4470	4470	4470	4470	0
582	20250312	103700	44418145	4470	4470	4470	4470	0
583	20250312	103600	44418145	4470	4470	4470	4470	0
584	20250312	103500	44418145	4470	4470	4470	4470	1
585	20250312	103400	44413675	4465	4470	4470	4465	11
586	20250312	103300	44364555	4470	4470	4470	4470	0
587	20250312	103200	44364555	4470	4470	4470	4470	11
588	20250312	103100	44315385	4460	4460	4460	4460	0
589	20250312	103000	44315385	4460	4460	4470	4460	35
590	20250312	102900	44159175	4470	4470	4470	4470	0
591	20250312	102800	44159175	4470	4470	4470	4470	0
592	20250312	102700	44159175	4470	4470	4470	4470	0
593	20250312	102600	44159175	4470	4470	4470	4470	0
594	20250312	102500	44159175	4470	4470	4470	4470	0
595	20250312	102400	44159175	4470	4470	4470	4470	0
596	20250312	102300	44159175	4470	4470	4470	4470	0
597	20250312	102200	44159175	4470	4470	4470	4470	0
598	20250312	102100	44159175	4470	4470	4470	4470	0
599	20250312	102000	44159175	4470	4470	4470	4470	0
600	20250312	101900	44159175	4470	4470	4470	4470	0
601	20250312	101800	44159175	4470	4470	4470	4470	5
602	20250312	101700	44136825	4470	4470	4470	4470	1
603	20250312	101600	44132355	4470	4460	4470	4455	13
604	20250312	101500	44074400	4460	4460	4460	4460	10
605	20250312	101400	44029800	4445	4470	4470	4445	556
606	20250312	101300	41552870	4480	4480	4480	4480	0
607	20250312	101200	41552870	4480	4480	4480	4480	0
608	20250312	101100	41552870	4480	4480	4480	4480	0
609	20250312	101000	41552870	4480	4480	4480	4480	6
610	20250312	100900	41525990	4480	4480	4480	4480	1
611	20250312	100800	41521510	4480	4480	4480	4480	3
612	20250312	100700	41508070	4480	4480	4480	4480	0
613	20250312	100600	41508070	4480	4480	4480	4480	0
614	20250312	100500	41508070	4480	4480	4480	4480	0
615	20250312	100400	41508070	4480	4480	4480	4480	5
616	20250312	100300	41485670	4470	4475	4475	4470	5
617	20250312	100200	41463305	4475	4475	4475	4475	5
618	20250312	100100	41440930	4475	4480	4480	4475	129
619	20250312	100000	40863020	4480	4480	4480	4480	0
620	20250312	095900	40863020	4480	4480	4480	4480	0
621	20250312	095800	40863020	4480	4485	4485	4480	15
622	20250312	095700	40795795	4500	4500	4500	4500	0
623	20250312	095600	40795795	4500	4485	4500	4485	34
624	20250312	095500	40642925	4500	4475	4500	4470	868
625	20250312	095400	36741725	4480	4480	4480	4480	0
626	20250312	095300	36741725	4480	4505	4505	4480	12
627	20250312	095200	36687915	4470	4485	4485	4470	135
628	20250312	095100	36083540	4485	4500	4505	4485	35
629	20250312	095000	35926480	4465	4465	4465	4465	0
630	20250312	094900	35926480	4465	4510	4510	4465	215
631	20250312	094800	34961380	4510	4495	4510	4495	1519
632	20250312	094700	28119905	4455	4460	4460	4455	800
633	20250312	094600	24554860	4495	4495	4495	4495	6
634	20250312	094500	24527890	4495	4495	4495	4495	35
635	20250312	094400	24370565	4495	4495	4495	4495	6
636	20250312	094300	24343595	4495	4495	4495	4495	0
637	20250312	094200	24343595	4495	4495	4495	4495	20
638	20250312	094100	24253695	4500	4500	4500	4500	12
639	20250312	094000	24199695	4500	4500	4500	4500	0
640	20250312	093900	24199695	4500	4510	4510	4460	11
641	20250312	093800	24150385	4515	4475	4520	4470	593
642	20250312	093700	21495375	4470	4470	4470	4470	8
643	20250312	093600	21459615	4465	4455	4465	4455	357
644	20250312	093500	19868865	4460	4450	4460	4430	3829
645	20250312	093400	2831560	4445	4445	4445	4445	181
646	20250312	093300	2027015	4425	4425	4425	4425	0
647	20250312	093200	2027015	4425	4430	4430	4425	99
648	20250312	093100	1588900	4430	4430	4430	4430	0
649	20250312	093000	1588900	4430	4430	4430	4430	92
650	20250312	092900	1181340	4430	4430	4430	4430	0
651	20250312	092800	1181340	4430	4430	4430	4430	0
652	20250312	092700	1181340	4430	4430	4430	4430	0
653	20250312	092600	1181340	4430	4430	4430	4430	0
654	20250312	092500	1181340	4430	4430	4430	4430	0
655	20250312	092400	1181340	4430	4430	4430	4430	0
656	20250312	092300	1181340	4430	4430	4430	4430	0
657	20250312	092200	1181340	4430	4430	4430	4430	130
658	20250312	092100	605440	4445	4445	4445	4445	0
659	20250312	092000	605440	4445	4445	4445	4445	28
660	20250312	091900	480980	4455	4455	4455	4455	0
661	20250312	091800	480980	4455	4455	4455	4455	0
662	20250312	091700	480980	4455	4455	4455	4455	0
663	20250312	091600	480980	4455	4455	4455	4455	0
664	20250312	091500	480980	4455	4455	4455	4455	0
665	20250312	091400	480980	4455	4455	4455	4455	0
666	20250312	091300	480980	4455	4455	4455	4455	4
667	20250312	091200	463160	4455	4450	4455	4450	90
668	20250312	091100	62230	4445	4445	4445	4445	0
669	20250312	091000	62230	4445	4445	4445	4445	0
670	20250312	090900	62230	4445	4445	4445	4445	0
671	20250312	090800	62230	4445	4445	4445	4445	0
672	20250312	090700	62230	4445	4445	4445	4445	0
673	20250312	090600	62230	4445	4445	4445	4445	0
674	20250312	090500	62230	4445	4445	4445	4445	0
675	20250312	090400	62230	4445	4445	4445	4445	0
676	20250312	090300	62230	4445	4445	4445	4445	0
677	20250312	090200	62230	4445	4445	4445	4445	0
678	20250312	090100	62230	4445	4445	4445	4445	0
679	20250312	090000	62230	4445	4445	4445	4445	14