KissMeData/109820/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201800	218679948	2500	2500	2500	2500	3610
3	20250307	201700	218679948	2500	2500	2500	2500	0
4	20250307	201600	218679948	2500	2500	2500	2500	0
5	20250307	201500	218679948	2500	2500	2500	2500	0
6	20250307	201400	218679948	2500	2500	2500	2500	0
7	20250307	201300	218679948	2500	2500	2500	2500	0
8	20250307	201200	218679948	2500	2500	2500	2500	0
9	20250307	201100	218679948	2500	2500	2500	2500	0
10	20250307	201000	218679948	2500	2500	2500	2500	0
11	20250307	200900	218679948	2500	2500	2500	2500	0
12	20250307	200800	218679948	2500	2500	2500	2500	0
13	20250307	200700	218679948	2500	2500	2500	2500	0
14	20250307	200600	218679948	2500	2500	2500	2500	0
15	20250307	200500	218679948	2500	2500	2500	2500	0
16	20250307	200400	218679948	2500	2500	2500	2500	0
17	20250307	200300	218679948	2500	2500	2500	2500	0
18	20250307	200200	218679948	2500	2500	2500	2500	0
19	20250307	200100	218679948	2500	2500	2500	2500	0
20	20250307	200000	218679948	2500	2500	2500	2500	0
21	20250307	195900	218679948	2500	2500	2500	2500	0
22	20250307	195800	218679948	2500	2500	2500	2500	0
23	20250307	195700	218679948	2500	2500	2500	2500	0
24	20250307	195600	218679948	2500	2500	2500	2500	0
25	20250307	195500	218679948	2500	2500	2500	2500	0
26	20250307	195400	218679948	2500	2500	2500	2500	0
27	20250307	195300	218679948	2500	2500	2500	2500	0
28	20250307	195200	218679948	2500	2500	2500	2500	0
29	20250307	195100	218679948	2500	2500	2500	2500	0
30	20250307	195000	218679948	2500	2500	2500	2500	0
31	20250307	194900	218679948	2500	2500	2500	2500	0
32	20250307	194800	218679948	2500	2500	2500	2500	3610
33	20250307	194700	218679948	2500	2500	2500	2500	0
34	20250307	194600	218679948	2500	2500	2500	2500	0
35	20250307	194500	218679948	2500	2500	2500	2500	0
36	20250307	194400	218679948	2500	2500	2500	2500	0
37	20250307	194300	218679948	2500	2500	2500	2500	0
38	20250307	194200	218679948	2500	2500	2500	2500	0
39	20250307	194100	218679948	2500	2500	2500	2500	0
40	20250307	194000	218679948	2500	2500	2500	2500	0
41	20250307	193900	218679948	2500	2500	2500	2500	0
42	20250307	193800	218679948	2500	2500	2500	2500	0
43	20250307	193700	218679948	2500	2500	2500	2500	0
44	20250307	193600	218679948	2500	2500	2500	2500	0
45	20250307	193500	218679948	2500	2500	2500	2500	0
46	20250307	193400	218679948	2500	2500	2500	2500	0
47	20250307	193300	218679948	2500	2500	2500	2500	0
48	20250307	193200	218679948	2500	2500	2500	2500	0
49	20250307	193100	218679948	2500	2500	2500	2500	0
50	20250307	193000	218679948	2500	2500	2500	2500	0
51	20250307	192900	218679948	2500	2500	2500	2500	0
52	20250307	192800	218679948	2500	2500	2500	2500	0
53	20250307	192700	218679948	2500	2500	2500	2500	0
54	20250307	192600	218679948	2500	2500	2500	2500	0
55	20250307	192500	218679948	2500	2500	2500	2500	0
56	20250307	192400	218679948	2500	2500	2500	2500	0
57	20250307	192300	218679948	2500	2500	2500	2500	0
58	20250307	192200	218679948	2500	2500	2500	2500	0
59	20250307	192100	218679948	2500	2500	2500	2500	0
60	20250307	192000	218679948	2500	2500	2500	2500	0
61	20250307	191900	218679948	2500	2500	2500	2500	0
62	20250307	191800	218679948	2500	2500	2500	2500	3610
63	20250307	191700	218679948	2500	2500	2500	2500	0
64	20250307	191600	218679948	2500	2500	2500	2500	0
65	20250307	191500	218679948	2500	2500	2500	2500	0
66	20250307	191400	218679948	2500	2500	2500	2500	0
67	20250307	191300	218679948	2500	2500	2500	2500	0
68	20250307	191200	218679948	2500	2500	2500	2500	0
69	20250307	191100	218679948	2500	2500	2500	2500	0
70	20250307	191000	218679948	2500	2500	2500	2500	0
71	20250307	190900	218679948	2500	2500	2500	2500	0
72	20250307	190800	218679948	2500	2500	2500	2500	0
73	20250307	190700	218679948	2500	2500	2500	2500	0
74	20250307	190600	218679948	2500	2500	2500	2500	0
75	20250307	190500	218679948	2500	2500	2500	2500	0
76	20250307	190400	218679948	2500	2500	2500	2500	0
77	20250307	190300	218679948	2500	2500	2500	2500	0
78	20250307	190200	218679948	2500	2500	2500	2500	0
79	20250307	190100	218679948	2500	2500	2500	2500	0
80	20250307	190000	218679948	2500	2500	2500	2500	0
81	20250307	185900	218679948	2500	2500	2500	2500	0
82	20250307	185800	218679948	2500	2500	2500	2500	0
83	20250307	185700	218679948	2500	2500	2500	2500	0
84	20250307	185600	218679948	2500	2500	2500	2500	0
85	20250307	185500	218679948	2500	2500	2500	2500	0
86	20250307	185400	218679948	2500	2500	2500	2500	0
87	20250307	185300	218679948	2500	2500	2500	2500	0
88	20250307	185200	218679948	2500	2500	2500	2500	0
89	20250307	185100	218679948	2500	2500	2500	2500	0
90	20250307	185000	218679948	2500	2500	2500	2500	0
91	20250307	184900	218679948	2500	2500	2500	2500	0
92	20250307	184800	218679948	2500	2500	2500	2500	3610
93	20250307	184700	218679948	2500	2500	2500	2500	0
94	20250307	184600	218679948	2500	2500	2500	2500	0
95	20250307	184500	218679948	2500	2500	2500	2500	0
96	20250307	184400	218679948	2500	2500	2500	2500	0
97	20250307	184300	218679948	2500	2500	2500	2500	0
98	20250307	184200	218679948	2500	2500	2500	2500	0
99	20250307	184100	218679948	2500	2500	2500	2500	0
100	20250307	184000	218679948	2500	2500	2500	2500	0
101	20250307	183900	218679948	2500	2500	2500	2500	0
102	20250307	183800	218679948	2500	2500	2500	2500	0
103	20250307	183700	218679948	2500	2500	2500	2500	0
104	20250307	183600	218679948	2500	2500	2500	2500	0
105	20250307	183500	218679948	2500	2500	2500	2500	0
106	20250307	183400	218679948	2500	2500	2500	2500	0
107	20250307	183300	218679948	2500	2500	2500	2500	0
108	20250307	183200	218679948	2500	2500	2500	2500	0
109	20250307	183100	218679948	2500	2500	2500	2500	0
110	20250307	183000	218679948	2500	2500	2500	2500	0
111	20250307	182900	218679948	2500	2500	2500	2500	0
112	20250307	182800	218679948	2500	2500	2500	2500	0
113	20250307	182700	218679948	2500	2500	2500	2500	0
114	20250307	182600	218679948	2500	2500	2500	2500	0
115	20250307	182500	218679948	2500	2500	2500	2500	0
116	20250307	182400	218679948	2500	2500	2500	2500	0
117	20250307	182300	218679948	2500	2500	2500	2500	0
118	20250307	182200	218679948	2500	2500	2500	2500	0
119	20250307	182100	218679948	2500	2500	2500	2500	0
120	20250307	182000	218679948	2500	2500	2500	2500	0
121	20250307	181900	218679948	2500	2500	2500	2500	0
122	20250307	181800	218679948	2500	2500	2500	2500	3610
123	20250307	181700	218679948	2500	2500	2500	2500	0
124	20250307	181600	218679948	2500	2500	2500	2500	0
125	20250307	181500	218679948	2500	2500	2500	2500	0
126	20250307	181400	218679948	2500	2500	2500	2500	0
127	20250307	181300	218679948	2500	2500	2500	2500	0
128	20250307	181200	218679948	2500	2500	2500	2500	0
129	20250307	181100	218679948	2500	2500	2500	2500	0
130	20250307	181000	218679948	2500	2500	2500	2500	0
131	20250307	180900	218679948	2500	2500	2500	2500	0
132	20250307	180800	218679948	2500	2500	2500	2500	0
133	20250307	180700	218679948	2500	2500	2500	2500	0
134	20250307	180600	218679948	2500	2500	2500	2500	0
135	20250307	180500	218679948	2500	2500	2500	2500	0
136	20250307	180400	218679948	2500	2500	2500	2500	0
137	20250307	180300	218679948	2500	2500	2500	2500	0
138	20250307	180200	218679948	2500	2500	2500	2500	0
139	20250307	180100	218679948	2500	2500	2500	2500	0
140	20250307	180000	218679948	2500	2500	2500	2500	0
141	20250307	175900	218679948	2500	2500	2500	2500	0
142	20250307	175800	218679948	2500	2500	2500	2500	0
143	20250307	175700	218679948	2500	2500	2500	2500	0
144	20250307	175600	218679948	2500	2500	2500	2500	0
145	20250307	175500	218679948	2500	2500	2500	2500	0
146	20250307	175400	218679948	2500	2500	2500	2500	0
147	20250307	175300	218679948	2500	2500	2500	2500	0
148	20250307	175200	218679948	2500	2500	2500	2500	0
149	20250307	175100	218679948	2500	2500	2500	2500	0
150	20250307	175000	218679948	2500	2500	2500	2500	0
151	20250307	174900	218679948	2500	2500	2500	2500	0
152	20250307	174800	218679948	2500	2500	2500	2500	3610
153	20250307	174700	218679948	2500	2500	2500	2500	0
154	20250307	174600	218679948	2500	2500	2500	2500	0
155	20250307	174500	218679948	2500	2500	2500	2500	0
156	20250307	174400	218679948	2500	2500	2500	2500	0
157	20250307	174300	218679948	2500	2500	2500	2500	0
158	20250307	174200	218679948	2500	2500	2500	2500	0
159	20250307	174100	218679948	2500	2500	2500	2500	0
160	20250307	174000	218679948	2500	2500	2500	2500	0
161	20250307	173900	218679948	2500	2500	2500	2500	0
162	20250307	173800	218679948	2500	2500	2500	2500	0
163	20250307	173700	218679948	2500	2500	2500	2500	0
164	20250307	173600	218679948	2500	2500	2500	2500	0
165	20250307	173500	218679948	2500	2500	2500	2500	0
166	20250307	173400	218679948	2500	2500	2500	2500	0
167	20250307	173300	218679948	2500	2500	2500	2500	0
168	20250307	173200	218679948	2500	2500	2500	2500	0
169	20250307	173100	218679948	2500	2500	2500	2500	0
170	20250307	173000	218679948	2500	2500	2500	2500	0
171	20250307	172900	218679948	2500	2500	2500	2500	0
172	20250307	172800	218679948	2500	2500	2500	2500	0
173	20250307	172700	218679948	2500	2500	2500	2500	0
174	20250307	172600	218679948	2500	2500	2500	2500	0
175	20250307	172500	218679948	2500	2500	2500	2500	0
176	20250307	172400	218679948	2500	2500	2500	2500	0
177	20250307	172300	218679948	2500	2500	2500	2500	0
178	20250307	172200	218679948	2500	2500	2500	2500	0
179	20250307	172100	218679948	2500	2500	2500	2500	0
180	20250307	172000	218679948	2500	2500	2500	2500	0
181	20250307	171900	218679948	2500	2500	2500	2500	0
182	20250307	171800	218679948	2500	2500	2500	2500	3610
183	20250307	171700	218679948	2500	2500	2500	2500	0
184	20250307	171600	218679948	2500	2500	2500	2500	0
185	20250307	171500	218679948	2500	2500	2500	2500	0
186	20250307	171400	218679948	2500	2500	2500	2500	0
187	20250307	171300	218679948	2500	2500	2500	2500	0
188	20250307	171200	218679948	2500	2500	2500	2500	0
189	20250307	171100	218679948	2500	2500	2500	2500	0
190	20250307	171000	218679948	2500	2500	2500	2500	0
191	20250307	170900	218679948	2500	2500	2500	2500	0
192	20250307	170800	218679948	2500	2500	2500	2500	0
193	20250307	170700	218679948	2500	2500	2500	2500	0
194	20250307	170600	218679948	2500	2500	2500	2500	0
195	20250307	170500	218679948	2500	2500	2500	2500	0
196	20250307	170400	218679948	2500	2500	2500	2500	0
197	20250307	170300	218679948	2500	2500	2500	2500	0
198	20250307	170200	218679948	2500	2500	2500	2500	0
199	20250307	170100	218679948	2500	2500	2500	2500	0
200	20250307	170000	218679948	2500	2500	2500	2500	0
201	20250307	165900	218679948	2500	2500	2500	2500	0
202	20250307	165800	218679948	2500	2500	2500	2500	0
203	20250307	165700	218679948	2500	2500	2500	2500	0
204	20250307	165600	218679948	2500	2500	2500	2500	0
205	20250307	165500	218679948	2500	2500	2500	2500	0
206	20250307	165400	218679948	2500	2500	2500	2500	0
207	20250307	165300	218679948	2500	2500	2500	2500	0
208	20250307	165200	218679948	2500	2500	2500	2500	0
209	20250307	165100	218679948	2500	2500	2500	2500	0
210	20250307	165000	218679948	2500	2500	2500	2500	0
211	20250307	164900	218679948	2500	2500	2500	2500	0
212	20250307	164800	218679948	2500	2500	2500	2500	3610
213	20250307	164700	218679948	2500	2500	2500	2500	0
214	20250307	164600	218679948	2500	2500	2500	2500	0
215	20250307	164500	218679948	2500	2500	2500	2500	0
216	20250307	164400	218679948	2500	2500	2500	2500	0
217	20250307	164300	218679948	2500	2500	2500	2500	0
218	20250307	164200	218679948	2500	2500	2500	2500	0
219	20250307	164100	218679948	2500	2500	2500	2500	0
220	20250307	164000	218679948	2500	2500	2500	2500	0
221	20250307	163900	218679948	2500	2500	2500	2500	0
222	20250307	163800	218679948	2500	2500	2500	2500	0
223	20250307	163700	218679948	2500	2500	2500	2500	0
224	20250307	163600	218679948	2500	2500	2500	2500	0
225	20250307	163500	218679948	2500	2500	2500	2500	0
226	20250307	163400	218679948	2500	2500	2500	2500	0
227	20250307	163300	218679948	2500	2500	2500	2500	0
228	20250307	163200	218679948	2500	2500	2500	2500	0
229	20250307	163100	218679948	2500	2500	2500	2500	0
230	20250307	163000	218679948	2500	2500	2500	2500	0
231	20250307	162900	218679948	2500	2500	2500	2500	0
232	20250307	162800	218679948	2500	2500	2500	2500	0
233	20250307	162700	218679948	2500	2500	2500	2500	0
234	20250307	162600	218679948	2500	2500	2500	2500	0
235	20250307	162500	218679948	2500	2500	2500	2500	0
236	20250307	162400	218679948	2500	2500	2500	2500	0
237	20250307	162300	218679948	2500	2500	2500	2500	0
238	20250307	162200	218679948	2500	2500	2500	2500	0
239	20250307	162100	218679948	2500	2500	2500	2500	0
240	20250307	162000	218679948	2500	2500	2500	2500	0
241	20250307	161900	218679948	2500	2500	2500	2500	0
242	20250307	161800	218679948	2500	2500	2500	2500	3610
243	20250307	161700	218679948	2500	2500	2500	2500	0
244	20250307	161600	218679948	2500	2500	2500	2500	0
245	20250307	161500	218679948	2500	2500	2500	2500	0
246	20250307	161400	218679948	2500	2500	2500	2500	0
247	20250307	161300	218679948	2500	2500	2500	2500	0
248	20250307	161200	218679948	2500	2500	2500	2500	0
249	20250307	161100	218679948	2500	2500	2500	2500	0
250	20250307	161000	218679948	2500	2500	2500	2500	0
251	20250307	160900	218679948	2500	2500	2500	2500	0
252	20250307	160800	218679948	2500	2500	2500	2500	0
253	20250307	160700	218679948	2500	2500	2500	2500	0
254	20250307	160600	218679948	2500	2500	2500	2500	0
255	20250307	160500	218679948	2500	2500	2500	2500	0
256	20250307	160400	218679948	2500	2500	2500	2500	0
257	20250307	160300	218679948	2500	2500	2500	2500	0
258	20250307	160200	218679948	2500	2500	2500	2500	0
259	20250307	160100	218679948	2500	2500	2500	2500	0
260	20250307	160000	218679948	2500	2500	2500	2500	0
261	20250307	155900	218679948	2500	2500	2500	2500	0
262	20250307	155800	218679948	2500	2500	2500	2500	0
263	20250307	155700	218679948	2500	2500	2500	2500	0
264	20250307	155600	218679948	2500	2500	2500	2500	0
265	20250307	155500	218679948	2500	2500	2500	2500	0
266	20250307	155400	218679948	2500	2500	2500	2500	0
267	20250307	155300	218679948	2500	2500	2500	2500	0
268	20250307	155200	218679948	2500	2500	2500	2500	0
269	20250307	155100	218679948	2500	2500	2500	2500	0
270	20250307	155000	218679948	2500	2500	2500	2500	0
271	20250307	154900	218679948	2500	2500	2500	2500	0
272	20250307	154800	218679948	2500	2500	2500	2500	3610
273	20250307	154700	218679948	2500	2500	2500	2500	0
274	20250307	154600	218679948	2500	2500	2500	2500	0
275	20250307	154500	218679948	2500	2500	2500	2500	0
276	20250307	154400	218679948	2500	2500	2500	2500	0
277	20250307	154300	218679948	2500	2500	2500	2500	0
278	20250307	154200	218679948	2500	2500	2500	2500	0
279	20250307	154100	218679948	2500	2500	2500	2500	0
280	20250307	154000	218679948	2500	2500	2500	2500	0
281	20250307	153900	218679948	2500	2500	2500	2500	0
282	20250307	153800	218679948	2500	2500	2500	2500	0
283	20250307	153700	218679948	2500	2500	2500	2500	0
284	20250307	153600	218679948	2500	2500	2500	2500	0
285	20250307	153500	218679948	2500	2500	2500	2500	0
286	20250307	153400	218679948	2500	2500	2500	2500	0
287	20250307	153300	218679948	2500	2500	2500	2500	0
288	20250307	153200	218679948	2500	2500	2500	2500	0
289	20250307	153100	218679948	2500	2500	2500	2500	0
290	20250307	153000	218679948	2500	2500	2500	2500	3610
291	20250307	152900	209654948	2505	2505	2505	2505	0
292	20250307	152800	209654948	2505	2505	2505	2505	0
293	20250307	152700	209654948	2505	2505	2505	2505	0
294	20250307	152600	209654948	2505	2505	2505	2505	0
295	20250307	152500	209654948	2505	2505	2505	2505	0
296	20250307	152400	209654948	2505	2505	2505	2505	0
297	20250307	152300	209654948	2505	2505	2505	2505	0
298	20250307	152200	209654948	2505	2505	2505	2505	0
299	20250307	152100	209654948	2505	2505	2505	2505	0
300	20250307	152000	209654948	2505	2505	2505	2505	0
301	20250307	151900	209654948	2505	2505	2505	2505	104
302	20250307	151800	209394428	2510	2510	2510	2510	40
303	20250307	151700	209294028	2505	2505	2505	2505	0
304	20250307	151600	209294028	2505	2505	2505	2505	534
305	20250307	151500	207956358	2505	2505	2505	2505	102
306	20250307	151400	207700848	2500	2500	2500	2500	1080
307	20250307	151300	205000848	2500	2502	2502	2500	400
308	20250307	151200	204000812	2500	2505	2505	2500	193
309	20250307	151100	203518307	2505	2500	2505	2500	301
310	20250307	151000	202765802	2500	2500	2502	2500	2927
311	20250307	150900	195448266	2500	2500	2500	2500	6857
312	20250307	150800	178305766	2505	2505	2505	2505	91
313	20250307	150700	178077811	2510	2510	2510	2510	0
314	20250307	150600	178077811	2510	2510	2510	2510	0
315	20250307	150500	178077811	2510	2510	2510	2510	0
316	20250307	150400	178077811	2510	2510	2510	2510	0
317	20250307	150300	178077811	2510	2510	2510	2510	0
318	20250307	150200	178077811	2510	2510	2510	2510	1
319	20250307	150100	178075301	2505	2505	2505	2505	3627
320	20250307	150000	168989666	2505	2505	2505	2505	428
321	20250307	145900	167917526	2505	2505	2505	2505	0
322	20250307	145800	167917526	2505	2505	2505	2505	225
323	20250307	145700	167353901	2505	2505	2505	2505	30
324	20250307	145600	167278751	2505	2505	2505	2505	0
325	20250307	145500	167278751	2505	2505	2505	2505	1782
326	20250307	145400	162814841	2510	2510	2510	2510	0
327	20250307	145300	162814841	2510	2510	2510	2510	10
328	20250307	145200	162789741	2510	2510	2510	2510	0
329	20250307	145100	162789741	2510	2510	2510	2510	1
330	20250307	145000	162787231	2510	2510	2510	2510	0
331	20250307	144900	162787231	2510	2510	2510	2510	0
332	20250307	144800	162787231	2510	2510	2510	2510	400
333	20250307	144700	161783231	2505	2505	2505	2505	225
334	20250307	144600	161219606	2510	2510	2510	2510	0
335	20250307	144500	161219606	2510	2510	2510	2510	0
336	20250307	144400	161219606	2510	2505	2510	2505	212
337	20250307	144300	160688541	2510	2510	2510	2510	0
338	20250307	144200	160688541	2510	2510	2510	2510	0
339	20250307	144100	160688541	2510	2510	2510	2510	0
340	20250307	144000	160688541	2510	2510	2510	2510	506
341	20250307	143900	159418481	2505	2505	2505	2505	0
342	20250307	143800	159418481	2505	2505	2505	2505	106
343	20250307	143700	159152951	2510	2510	2510	2510	0
344	20250307	143600	159152951	2510	2515	2515	2510	3
345	20250307	143500	159145416	2505	2505	2505	2505	300
346	20250307	143400	158393916	2505	2505	2505	2505	0
347	20250307	143300	158393916	2505	2505	2505	2505	0
348	20250307	143200	158393916	2505	2505	2505	2505	20
349	20250307	143100	158343816	2505	2510	2510	2505	309
350	20250307	143000	157569736	2520	2520	2520	2520	0
351	20250307	142900	157569736	2520	2515	2520	2515	50
352	20250307	142800	157443931	2520	2515	2520	2515	41
353	20250307	142700	157340616	2515	2515	2515	2515	0
354	20250307	142600	157340616	2515	2515	2515	2515	0
355	20250307	142500	157340616	2515	2515	2515	2515	0
356	20250307	142400	157340616	2515	2515	2515	2515	0
357	20250307	142300	157340616	2515	2515	2515	2515	10
358	20250307	142200	157315466	2515	2515	2515	2515	0
359	20250307	142100	157315466	2515	2515	2515	2515	0
360	20250307	142000	157315466	2515	2515	2515	2515	490
361	20250307	141900	156083116	2500	2500	2500	2500	0
362	20250307	141800	156083116	2500	2500	2500	2500	0
363	20250307	141700	156083116	2500	2500	2500	2500	0
364	20250307	141600	156083116	2500	2500	2500	2500	0
365	20250307	141500	156083116	2500	2505	2505	2500	5100
366	20250307	141400	143326766	2515	2515	2515	2515	10
367	20250307	141300	143301616	2505	2505	2505	2505	500
368	20250307	141200	142049116	2505	2505	2505	2505	260
369	20250307	141100	141397816	2510	2510	2510	2510	0
370	20250307	141000	141397816	2510	2510	2510	2510	0
371	20250307	140900	141397816	2510	2505	2520	2505	2669
372	20250307	140800	134709666	2505	2505	2505	2505	9
373	20250307	140700	134687121	2510	2510	2510	2510	0
374	20250307	140600	134687121	2510	2510	2510	2510	8
375	20250307	140500	134667041	2505	2505	2505	2505	36
376	20250307	140400	134576861	2505	2505	2505	2505	0
377	20250307	140300	134576861	2505	2505	2505	2505	0
378	20250307	140200	134576861	2505	2505	2505	2505	0
379	20250307	140100	134576861	2505	2505	2505	2505	0
380	20250307	140000	134576861	2505	2505	2505	2505	0
381	20250307	135900	134576861	2505	2505	2505	2505	0
382	20250307	135800	134576861	2505	2505	2505	2505	35
383	20250307	135700	134489186	2505	2510	2510	2505	2058
384	20250307	135600	129333756	2510	2510	2510	2510	0
385	20250307	135500	129333756	2510	2510	2510	2510	0
386	20250307	135400	129333756	2510	2510	2510	2510	0
387	20250307	135300	129333756	2510	2510	2510	2510	0
388	20250307	135200	129333756	2510	2510	2510	2510	359
389	20250307	135100	128432666	2510	2510	2510	2510	0
390	20250307	135000	128432666	2510	2510	2510	2510	0
391	20250307	134900	128432666	2510	2510	2510	2510	2869
392	20250307	134800	121231476	2510	2510	2510	2510	0
393	20250307	134700	121231476	2510	2510	2510	2510	0
394	20250307	134600	121231476	2510	2510	2510	2510	70
395	20250307	134500	121055776	2510	2510	2510	2510	434
396	20250307	134400	119966436	2515	2515	2515	2515	0
397	20250307	134300	119966436	2515	2515	2515	2515	0
398	20250307	134200	119966436	2515	2515	2515	2515	0
399	20250307	134100	119966436	2515	2515	2515	2515	10
400	20250307	134000	119941286	2520	2520	2520	2520	6
401	20250307	133900	119926166	2520	2520	2520	2520	20
402	20250307	133800	119875766	2510	2520	2520	2510	776
403	20250307	133700	117927556	2520	2520	2520	2520	0
404	20250307	133600	117927556	2520	2520	2520	2520	0
405	20250307	133500	117927556	2520	2520	2520	2520	10
406	20250307	133400	117902356	2520	2520	2520	2510	40
407	20250307	133300	117801936	2515	2515	2515	2515	123
408	20250307	133200	117492591	2520	2520	2520	2520	0
409	20250307	133100	117492591	2520	2520	2520	2520	0
410	20250307	133000	117492591	2520	2520	2520	2520	0
411	20250307	132900	117492591	2520	2520	2520	2520	0
412	20250307	132800	117492591	2520	2520	2520	2520	1
413	20250307	132700	117490071	2510	2510	2510	2510	0
414	20250307	132600	117490071	2510	2510	2510	2510	160
415	20250307	132500	117088471	2515	2515	2515	2515	0
416	20250307	132400	117088471	2515	2515	2515	2515	1
417	20250307	132300	117085956	2510	2510	2510	2510	2
418	20250307	132200	117080936	2510	2510	2510	2510	0
419	20250307	132100	117080936	2510	2510	2510	2510	0
420	20250307	132000	117080936	2510	2510	2510	2510	0
421	20250307	131900	117080936	2510	2510	2510	2510	1
422	20250307	131800	117078426	2510	2510	2510	2510	950
423	20250307	131700	114693926	2520	2520	2520	2520	4
424	20250307	131600	114683846	2510	2510	2510	2510	0
425	20250307	131500	114683846	2510	2510	2510	2510	0
426	20250307	131400	114683846	2510	2510	2510	2510	200
427	20250307	131300	114181846	2510	2510	2510	2510	2613
428	20250307	131200	107623216	2520	2520	2520	2520	0
429	20250307	131100	107623216	2520	2520	2520	2520	0
430	20250307	131000	107623216	2520	2520	2520	2520	1
431	20250307	130900	107620696	2520	2520	2520	2520	20
432	20250307	130800	107570296	2510	2510	2510	2510	0
433	20250307	130700	107570296	2510	2510	2510	2510	100
434	20250307	130600	107319296	2520	2520	2520	2520	0
435	20250307	130500	107319296	2520	2520	2520	2520	1
436	20250307	130400	107316776	2510	2510	2510	2510	0
437	20250307	130300	107316776	2510	2510	2510	2510	0
438	20250307	130200	107316776	2510	2510	2510	2510	203
439	20250307	130100	106807246	2510	2515	2515	2510	25
440	20250307	130000	106744491	2515	2515	2515	2515	9
441	20250307	125900	106721856	2520	2520	2520	2520	0
442	20250307	125800	106721856	2520	2520	2520	2520	0
443	20250307	125700	106721856	2520	2520	2520	2520	0
444	20250307	125600	106721856	2520	2520	2520	2520	0
445	20250307	125500	106721856	2520	2520	2520	2520	0
446	20250307	125400	106721856	2520	2520	2520	2520	0
447	20250307	125300	106721856	2520	2520	2520	2520	0
448	20250307	125200	106721856	2520	2520	2520	2520	0
449	20250307	125100	106721856	2520	2520	2520	2520	0
450	20250307	125000	106721856	2520	2520	2520	2520	0
451	20250307	124900	106721856	2520	2520	2520	2520	0
452	20250307	124800	106721856	2520	2520	2520	2520	0
453	20250307	124700	106721856	2520	2520	2520	2520	0
454	20250307	124600	106721856	2520	2520	2520	2520	0
455	20250307	124500	106721856	2520	2520	2520	2520	0
456	20250307	124400	106721856	2520	2520	2520	2520	0
457	20250307	124300	106721856	2520	2520	2520	2520	0
458	20250307	124200	106721856	2520	2520	2520	2520	0
459	20250307	124100	106721856	2520	2520	2520	2520	1
460	20250307	124000	106719336	2515	2515	2515	2515	0
461	20250307	123900	106719336	2515	2515	2515	2515	0
462	20250307	123800	106719336	2515	2515	2515	2515	0
463	20250307	123700	106719336	2515	2515	2515	2515	0
464	20250307	123600	106719336	2515	2515	2515	2515	0
465	20250307	123500	106719336	2515	2515	2515	2515	0
466	20250307	123400	106719336	2515	2515	2515	2515	0
467	20250307	123300	106719336	2515	2515	2515	2515	0
468	20250307	123200	106719336	2515	2515	2515	2515	0
469	20250307	123100	106719336	2515	2515	2515	2515	0
470	20250307	123000	106719336	2515	2515	2515	2515	40
471	20250307	122900	106618736	2515	2515	2515	2515	89
472	20250307	122800	106394901	2515	2515	2515	2515	0
473	20250307	122700	106394901	2515	2515	2515	2515	48
474	20250307	122600	106274181	2515	2515	2515	2515	84
475	20250307	122500	106062921	2510	2510	2510	2510	0
476	20250307	122400	106062921	2510	2510	2510	2510	21
477	20250307	122300	106010211	2520	2520	2520	2520	0
478	20250307	122200	106010211	2520	2520	2520	2520	0
479	20250307	122100	106010211	2520	2520	2520	2520	0
480	20250307	122000	106010211	2520	2520	2520	2520	0
481	20250307	121900	106010211	2520	2512	2520	2512	2
482	20250307	121800	106005179	2520	2512	2520	2512	23
483	20250307	121700	105947395	2505	2505	2505	2505	0
484	20250307	121600	105947395	2505	2505	2505	2505	200
485	20250307	121500	105446395	2505	2505	2505	2505	2000
486	20250307	121400	100436395	2505	2505	2505	2505	2000
487	20250307	121300	95426395	2505	2505	2505	2505	52
488	20250307	121200	95296135	2510	2510	2510	2510	0
489	20250307	121100	95296135	2510	2510	2510	2510	0
490	20250307	121000	95296135	2510	2510	2510	2510	0
491	20250307	120900	95296135	2510	2510	2510	2510	0
492	20250307	120800	95296135	2510	2510	2510	2510	2163
493	20250307	120700	89867005	2510	2510	2510	2510	162
494	20250307	120600	89460385	2510	2510	2510	2510	0
495	20250307	120500	89460385	2510	2510	2510	2510	672
496	20250307	120400	87773665	2515	2515	2515	2515	9
497	20250307	120300	87751030	2510	2510	2510	2510	0
498	20250307	120200	87751030	2510	2510	2510	2510	934
499	20250307	120100	85406690	2515	2515	2515	2515	11
500	20250307	120000	85379025	2510	2510	2510	2510	1001
501	20250307	115900	82866515	2510	2510	2510	2510	0
502	20250307	115800	82866515	2510	2510	2510	2510	2016
503	20250307	115700	77806355	2510	2510	2510	2510	1000
504	20250307	115600	75296355	2510	2510	2510	2510	2524
505	20250307	115500	68961115	2515	2515	2515	2515	0
506	20250307	115400	68961115	2515	2515	2515	2515	0
507	20250307	115300	68961115	2515	2515	2515	2515	0
508	20250307	115200	68961115	2515	2515	2515	2515	11
509	20250307	115100	68933450	2515	2515	2515	2515	0
510	20250307	115000	68933450	2515	2515	2515	2515	0
511	20250307	114900	68933450	2515	2515	2515	2515	4841
512	20250307	114800	56758335	2520	2520	2520	2520	1094
513	20250307	114700	54001455	2520	2520	2520	2520	22
514	20250307	114600	53946015	2520	2520	2520	2520	200
515	20250307	114500	53442015	2525	2525	2525	2525	0
516	20250307	114400	53442015	2525	2520	2525	2520	95
517	20250307	114300	53202610	2525	2525	2525	2525	0
518	20250307	114200	53202610	2525	2525	2525	2525	50
519	20250307	114100	53076360	2525	2525	2525	2525	0
520	20250307	114000	53076360	2525	2520	2525	2520	11
521	20250307	113900	53048610	2515	2515	2515	2515	0
522	20250307	113800	53048610	2515	2515	2515	2515	0
523	20250307	113700	53048610	2515	2515	2515	2515	0
524	20250307	113600	53048610	2515	2515	2515	2515	0
525	20250307	113500	53048610	2515	2515	2515	2515	200
526	20250307	113400	52545610	2515	2515	2515	2515	0
527	20250307	113300	52545610	2515	2515	2515	2515	135
528	20250307	113200	52206085	2520	2520	2520	2520	0
529	20250307	113100	52206085	2520	2520	2520	2520	0
530	20250307	113000	52206085	2520	2520	2520	2520	6
531	20250307	112900	52190965	2520	2525	2525	2520	4311
532	20250307	112800	41326980	2525	2525	2525	2525	0
533	20250307	112700	41326980	2525	2525	2525	2525	0
534	20250307	112600	41326980	2525	2525	2525	2525	13
535	20250307	112500	41294155	2525	2525	2525	2525	0
536	20250307	112400	41294155	2525	2525	2525	2525	0
537	20250307	112300	41294155	2525	2525	2525	2525	194
538	20250307	112200	40804305	2535	2535	2535	2535	0
539	20250307	112100	40804305	2535	2535	2535	2535	0
540	20250307	112000	40804305	2535	2535	2535	2535	0
541	20250307	111900	40804305	2535	2535	2535	2535	0
542	20250307	111800	40804305	2535	2535	2535	2535	4
543	20250307	111700	40794165	2525	2525	2525	2525	0
544	20250307	111600	40794165	2525	2525	2525	2525	800
545	20250307	111500	38774165	2535	2535	2535	2535	0
546	20250307	111400	38774165	2535	2535	2535	2535	100
547	20250307	111300	38520665	2535	2535	2535	2535	0
548	20250307	111200	38520665	2535	2535	2535	2535	0
549	20250307	111100	38520665	2535	2535	2535	2535	0
550	20250307	111000	38520665	2535	2535	2535	2535	0
551	20250307	110900	38520665	2535	2535	2535	2535	0
552	20250307	110800	38520665	2535	2535	2535	2535	20
553	20250307	110700	38469965	2535	2530	2535	2525	501
554	20250307	110600	37204235	2530	2530	2530	2530	0
555	20250307	110500	37204235	2530	2530	2530	2530	461
556	20250307	110400	36037905	2530	2530	2530	2530	0
557	20250307	110300	36037905	2530	2530	2530	2530	5
558	20250307	110200	36025255	2530	2530	2530	2530	0
559	20250307	110100	36025255	2530	2530	2530	2530	0
560	20250307	110000	36025255	2530	2530	2530	2530	2
561	20250307	105900	36020195	2530	2530	2530	2530	0
562	20250307	105800	36020195	2530	2530	2530	2530	0
563	20250307	105700	36020195	2530	2530	2530	2530	1
564	20250307	105600	36017665	2530	2530	2530	2530	0
565	20250307	105500	36017665	2530	2530	2530	2530	11
566	20250307	105400	35989835	2530	2530	2530	2530	159
567	20250307	105300	35587565	2535	2535	2535	2535	0
568	20250307	105200	35587565	2535	2535	2535	2535	17
569	20250307	105100	35544470	2535	2535	2535	2535	0
570	20250307	105000	35544470	2535	2535	2535	2535	0
571	20250307	104900	35544470	2535	2535	2535	2535	1
572	20250307	104800	35541935	2530	2530	2530	2530	0
573	20250307	104700	35541935	2530	2530	2530	2530	99
574	20250307	104600	35291465	2535	2535	2535	2535	0
575	20250307	104500	35291465	2535	2535	2535	2535	0
576	20250307	104400	35291465	2535	2535	2535	2535	400
577	20250307	104300	34277465	2535	2535	2535	2535	0
578	20250307	104200	34277465	2535	2535	2535	2535	0
579	20250307	104100	34277465	2535	2535	2535	2535	0
580	20250307	104000	34277465	2535	2535	2535	2535	0
581	20250307	103900	34277465	2535	2535	2535	2535	0
582	20250307	103800	34277465	2535	2535	2535	2535	3
583	20250307	103700	34269860	2535	2535	2535	2535	0
584	20250307	103600	34269860	2535	2535	2535	2535	1
585	20250307	103500	34267325	2530	2530	2530	2530	376
586	20250307	103400	33316045	2535	2535	2535	2535	0
587	20250307	103300	33316045	2535	2535	2535	2535	0
588	20250307	103200	33316045	2535	2535	2535	2535	0
589	20250307	103100	33316045	2535	2535	2535	2535	0
590	20250307	103000	33316045	2535	2535	2535	2535	5
591	20250307	102900	33303370	2530	2530	2530	2530	2
592	20250307	102800	33298310	2530	2530	2530	2530	229
593	20250307	102700	32718940	2530	2530	2530	2530	5
594	20250307	102600	32706290	2525	2525	2525	2525	0
595	20250307	102500	32706290	2525	2525	2525	2525	0
596	20250307	102400	32706290	2525	2525	2525	2525	0
597	20250307	102300	32706290	2525	2525	2525	2525	40
598	20250307	102200	32605290	2525	2525	2525	2525	0
599	20250307	102100	32605290	2525	2525	2525	2525	0
600	20250307	102000	32605290	2525	2525	2525	2525	2
601	20250307	101900	32600240	2525	2525	2525	2525	322
602	20250307	101800	31787190	2530	2530	2530	2530	0
603	20250307	101700	31787190	2530	2530	2530	2530	10
604	20250307	101600	31761890	2530	2530	2530	2530	0
605	20250307	101500	31761890	2530	2530	2530	2530	2
606	20250307	101400	31756830	2525	2525	2525	2525	0
607	20250307	101300	31756830	2525	2525	2525	2525	0
608	20250307	101200	31756830	2525	2525	2525	2525	186
609	20250307	101100	31287180	2525	2525	2525	2525	70
610	20250307	101000	31110430	2525	2525	2525	2525	0
611	20250307	100900	31110430	2525	2525	2525	2525	149
612	20250307	100800	30734205	2525	2525	2525	2525	0
613	20250307	100700	30734205	2525	2525	2525	2525	0
614	20250307	100600	30734205	2525	2525	2525	2525	0
615	20250307	100500	30734205	2525	2525	2525	2525	0
616	20250307	100400	30734205	2525	2525	2525	2525	0
617	20250307	100300	30734205	2525	2525	2525	2525	1685
618	20250307	100200	26479580	2530	2530	2530	2530	0
619	20250307	100100	26479580	2530	2530	2530	2530	0
620	20250307	100000	26479580	2530	2530	2530	2530	3
621	20250307	095900	26471990	2535	2535	2535	2535	0
622	20250307	095800	26471990	2535	2535	2535	2535	0
623	20250307	095700	26471990	2535	2535	2535	2535	0
624	20250307	095600	26471990	2535	2535	2535	2535	0
625	20250307	095500	26471990	2535	2535	2535	2535	0
626	20250307	095400	26471990	2535	2535	2535	2535	0
627	20250307	095300	26471990	2535	2535	2535	2535	0
628	20250307	095200	26471990	2535	2535	2535	2535	0
629	20250307	095100	26471990	2535	2535	2535	2535	0
630	20250307	095000	26471990	2535	2535	2535	2535	0
631	20250307	094900	26471990	2535	2535	2535	2535	0
632	20250307	094800	26471990	2535	2530	2535	2530	40
633	20250307	094700	26370760	2530	2525	2530	2525	389
634	20250307	094600	25388530	2530	2530	2530	2530	8
635	20250307	094500	25368290	2530	2530	2530	2530	3
636	20250307	094400	25360700	2530	2530	2530	2530	0
637	20250307	094300	25360700	2530	2530	2530	2530	0
638	20250307	094200	25360700	2530	2530	2530	2530	8
639	20250307	094100	25340460	2525	2525	2525	2525	41
640	20250307	094000	25236935	2525	2525	2525	2525	0
641	20250307	093900	25236935	2525	2525	2525	2525	0
642	20250307	093800	25236935	2525	2525	2525	2525	0
643	20250307	093700	25236935	2525	2525	2525	2525	275
644	20250307	093600	24542560	2525	2525	2525	2525	245
645	20250307	093500	23923935	2525	2525	2525	2525	92
646	20250307	093400	23691635	2530	2530	2530	2530	1
647	20250307	093300	23689105	2525	2525	2525	2525	0
648	20250307	093200	23689105	2525	2525	2525	2525	0
649	20250307	093100	23689105	2525	2525	2525	2525	0
650	20250307	093000	23689105	2525	2525	2525	2525	0
651	20250307	092900	23689105	2525	2535	2535	2525	34
652	20250307	092800	23603205	2525	2525	2525	2525	0
653	20250307	092700	23603205	2525	2525	2525	2525	3
654	20250307	092600	23595630	2540	2540	2540	2540	0
655	20250307	092500	23595630	2540	2520	2540	2520	773
656	20250307	092400	21647650	2520	2530	2530	2520	1228
657	20250307	092300	18551465	2540	2540	2540	2540	0
658	20250307	092200	18551465	2540	2540	2540	2540	0
659	20250307	092100	18551465	2540	2540	2540	2540	0
660	20250307	092000	18551465	2540	2540	2540	2540	0
661	20250307	091900	18551465	2540	2540	2540	2540	50
662	20250307	091800	18424465	2550	2550	2550	2550	0
663	20250307	091700	18424465	2550	2550	2550	2550	1656
664	20250307	091600	14201665	2550	2530	2550	2530	866
665	20250307	091500	12003780	2520	2520	2520	2520	0
666	20250307	091400	12003780	2520	2525	2525	2520	385
667	20250307	091300	11032385	2530	2530	2530	2530	0
668	20250307	091200	11032385	2530	2530	2530	2530	22
669	20250307	091100	10976725	2520	2525	2525	2520	123
670	20250307	091000	10666305	2520	2520	2520	2520	0
671	20250307	090900	10666305	2520	2520	2520	2520	1022
672	20250307	090800	8090865	2525	2535	2535	2525	1692
673	20250307	090700	3818555	2535	2535	2535	2535	1
674	20250307	090600	3816020	2535	2525	2535	2525	133
675	20250307	090500	3480095	2525	2520	2525	2515	206
676	20250307	090400	2960980	2520	2520	2520	2520	9
677	20250307	090300	2938300	2520	2520	2520	2520	55
678	20250307	090200	2799700	2525	2525	2525	2525	235
679	20250307	090100	2206325	2525	2525	2525	2525	480
680	20250307	090000	994325	2530	2545	2550	2530	378