KissMeData/241690/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205700	58786540	2820	2820	2820	2820	238
3	20250307	205600	58786540	2820	2820	2820	2820	0
4	20250307	205500	58786540	2820	2820	2820	2820	0
5	20250307	205400	58786540	2820	2820	2820	2820	0
6	20250307	205300	58786540	2820	2820	2820	2820	0
7	20250307	205200	58786540	2820	2820	2820	2820	0
8	20250307	205100	58786540	2820	2820	2820	2820	0
9	20250307	205000	58786540	2820	2820	2820	2820	0
10	20250307	204900	58786540	2820	2820	2820	2820	0
11	20250307	204800	58786540	2820	2820	2820	2820	0
12	20250307	204700	58786540	2820	2820	2820	2820	0
13	20250307	204600	58786540	2820	2820	2820	2820	0
14	20250307	204500	58786540	2820	2820	2820	2820	0
15	20250307	204400	58786540	2820	2820	2820	2820	0
16	20250307	204300	58786540	2820	2820	2820	2820	0
17	20250307	204200	58786540	2820	2820	2820	2820	0
18	20250307	204100	58786540	2820	2820	2820	2820	0
19	20250307	204000	58786540	2820	2820	2820	2820	0
20	20250307	203900	58786540	2820	2820	2820	2820	0
21	20250307	203800	58786540	2820	2820	2820	2820	0
22	20250307	203700	58786540	2820	2820	2820	2820	0
23	20250307	203600	58786540	2820	2820	2820	2820	0
24	20250307	203500	58786540	2820	2820	2820	2820	0
25	20250307	203400	58786540	2820	2820	2820	2820	0
26	20250307	203300	58786540	2820	2820	2820	2820	0
27	20250307	203200	58786540	2820	2820	2820	2820	0
28	20250307	203100	58786540	2820	2820	2820	2820	0
29	20250307	203000	58786540	2820	2820	2820	2820	0
30	20250307	202900	58786540	2820	2820	2820	2820	0
31	20250307	202800	58786540	2820	2820	2820	2820	0
32	20250307	202700	58786540	2820	2820	2820	2820	238
33	20250307	202600	58786540	2820	2820	2820	2820	0
34	20250307	202500	58786540	2820	2820	2820	2820	0
35	20250307	202400	58786540	2820	2820	2820	2820	0
36	20250307	202300	58786540	2820	2820	2820	2820	0
37	20250307	202200	58786540	2820	2820	2820	2820	0
38	20250307	202100	58786540	2820	2820	2820	2820	0
39	20250307	202000	58786540	2820	2820	2820	2820	0
40	20250307	201900	58786540	2820	2820	2820	2820	0
41	20250307	201800	58786540	2820	2820	2820	2820	0
42	20250307	201700	58786540	2820	2820	2820	2820	0
43	20250307	201600	58786540	2820	2820	2820	2820	0
44	20250307	201500	58786540	2820	2820	2820	2820	0
45	20250307	201400	58786540	2820	2820	2820	2820	0
46	20250307	201300	58786540	2820	2820	2820	2820	0
47	20250307	201200	58786540	2820	2820	2820	2820	0
48	20250307	201100	58786540	2820	2820	2820	2820	0
49	20250307	201000	58786540	2820	2820	2820	2820	0
50	20250307	200900	58786540	2820	2820	2820	2820	0
51	20250307	200800	58786540	2820	2820	2820	2820	0
52	20250307	200700	58786540	2820	2820	2820	2820	0
53	20250307	200600	58786540	2820	2820	2820	2820	0
54	20250307	200500	58786540	2820	2820	2820	2820	0
55	20250307	200400	58786540	2820	2820	2820	2820	0
56	20250307	200300	58786540	2820	2820	2820	2820	0
57	20250307	200200	58786540	2820	2820	2820	2820	0
58	20250307	200100	58786540	2820	2820	2820	2820	0
59	20250307	200000	58786540	2820	2820	2820	2820	0
60	20250307	195900	58786540	2820	2820	2820	2820	0
61	20250307	195800	58786540	2820	2820	2820	2820	0
62	20250307	195700	58786540	2820	2820	2820	2820	238
63	20250307	195600	58786540	2820	2820	2820	2820	0
64	20250307	195500	58786540	2820	2820	2820	2820	0
65	20250307	195400	58786540	2820	2820	2820	2820	0
66	20250307	195300	58786540	2820	2820	2820	2820	0
67	20250307	195200	58786540	2820	2820	2820	2820	0
68	20250307	195100	58786540	2820	2820	2820	2820	0
69	20250307	195000	58786540	2820	2820	2820	2820	0
70	20250307	194900	58786540	2820	2820	2820	2820	0
71	20250307	194800	58786540	2820	2820	2820	2820	0
72	20250307	194700	58786540	2820	2820	2820	2820	0
73	20250307	194600	58786540	2820	2820	2820	2820	0
74	20250307	194500	58786540	2820	2820	2820	2820	0
75	20250307	194400	58786540	2820	2820	2820	2820	0
76	20250307	194300	58786540	2820	2820	2820	2820	0
77	20250307	194200	58786540	2820	2820	2820	2820	0
78	20250307	194100	58786540	2820	2820	2820	2820	0
79	20250307	194000	58786540	2820	2820	2820	2820	0
80	20250307	193900	58786540	2820	2820	2820	2820	0
81	20250307	193800	58786540	2820	2820	2820	2820	0
82	20250307	193700	58786540	2820	2820	2820	2820	0
83	20250307	193600	58786540	2820	2820	2820	2820	0
84	20250307	193500	58786540	2820	2820	2820	2820	0
85	20250307	193400	58786540	2820	2820	2820	2820	0
86	20250307	193300	58786540	2820	2820	2820	2820	0
87	20250307	193200	58786540	2820	2820	2820	2820	0
88	20250307	193100	58786540	2820	2820	2820	2820	0
89	20250307	193000	58786540	2820	2820	2820	2820	0
90	20250307	192900	58786540	2820	2820	2820	2820	0
91	20250307	192800	58786540	2820	2820	2820	2820	0
92	20250307	192700	58786540	2820	2820	2820	2820	238
93	20250307	192600	58786540	2820	2820	2820	2820	0
94	20250307	192500	58786540	2820	2820	2820	2820	0
95	20250307	192400	58786540	2820	2820	2820	2820	0
96	20250307	192300	58786540	2820	2820	2820	2820	0
97	20250307	192200	58786540	2820	2820	2820	2820	0
98	20250307	192100	58786540	2820	2820	2820	2820	0
99	20250307	192000	58786540	2820	2820	2820	2820	0
100	20250307	191900	58786540	2820	2820	2820	2820	0
101	20250307	191800	58786540	2820	2820	2820	2820	0
102	20250307	191700	58786540	2820	2820	2820	2820	0
103	20250307	191600	58786540	2820	2820	2820	2820	0
104	20250307	191500	58786540	2820	2820	2820	2820	0
105	20250307	191400	58786540	2820	2820	2820	2820	0
106	20250307	191300	58786540	2820	2820	2820	2820	0
107	20250307	191200	58786540	2820	2820	2820	2820	0
108	20250307	191100	58786540	2820	2820	2820	2820	0
109	20250307	191000	58786540	2820	2820	2820	2820	0
110	20250307	190900	58786540	2820	2820	2820	2820	0
111	20250307	190800	58786540	2820	2820	2820	2820	0
112	20250307	190700	58786540	2820	2820	2820	2820	0
113	20250307	190600	58786540	2820	2820	2820	2820	0
114	20250307	190500	58786540	2820	2820	2820	2820	0
115	20250307	190400	58786540	2820	2820	2820	2820	0
116	20250307	190300	58786540	2820	2820	2820	2820	0
117	20250307	190200	58786540	2820	2820	2820	2820	0
118	20250307	190100	58786540	2820	2820	2820	2820	0
119	20250307	190000	58786540	2820	2820	2820	2820	0
120	20250307	185900	58786540	2820	2820	2820	2820	0
121	20250307	185800	58786540	2820	2820	2820	2820	0
122	20250307	185700	58786540	2820	2820	2820	2820	238
123	20250307	185600	58786540	2820	2820	2820	2820	0
124	20250307	185500	58786540	2820	2820	2820	2820	0
125	20250307	185400	58786540	2820	2820	2820	2820	0
126	20250307	185300	58786540	2820	2820	2820	2820	0
127	20250307	185200	58786540	2820	2820	2820	2820	0
128	20250307	185100	58786540	2820	2820	2820	2820	0
129	20250307	185000	58786540	2820	2820	2820	2820	0
130	20250307	184900	58786540	2820	2820	2820	2820	0
131	20250307	184800	58786540	2820	2820	2820	2820	0
132	20250307	184700	58786540	2820	2820	2820	2820	0
133	20250307	184600	58786540	2820	2820	2820	2820	0
134	20250307	184500	58786540	2820	2820	2820	2820	0
135	20250307	184400	58786540	2820	2820	2820	2820	0
136	20250307	184300	58786540	2820	2820	2820	2820	0
137	20250307	184200	58786540	2820	2820	2820	2820	0
138	20250307	184100	58786540	2820	2820	2820	2820	0
139	20250307	184000	58786540	2820	2820	2820	2820	0
140	20250307	183900	58786540	2820	2820	2820	2820	0
141	20250307	183800	58786540	2820	2820	2820	2820	0
142	20250307	183700	58786540	2820	2820	2820	2820	0
143	20250307	183600	58786540	2820	2820	2820	2820	0
144	20250307	183500	58786540	2820	2820	2820	2820	0
145	20250307	183400	58786540	2820	2820	2820	2820	0
146	20250307	183300	58786540	2820	2820	2820	2820	0
147	20250307	183200	58786540	2820	2820	2820	2820	0
148	20250307	183100	58786540	2820	2820	2820	2820	0
149	20250307	183000	58786540	2820	2820	2820	2820	0
150	20250307	182900	58786540	2820	2820	2820	2820	0
151	20250307	182800	58786540	2820	2820	2820	2820	0
152	20250307	182700	58786540	2820	2820	2820	2820	238
153	20250307	182600	58786540	2820	2820	2820	2820	0
154	20250307	182500	58786540	2820	2820	2820	2820	0
155	20250307	182400	58786540	2820	2820	2820	2820	0
156	20250307	182300	58786540	2820	2820	2820	2820	0
157	20250307	182200	58786540	2820	2820	2820	2820	0
158	20250307	182100	58786540	2820	2820	2820	2820	0
159	20250307	182000	58786540	2820	2820	2820	2820	0
160	20250307	181900	58786540	2820	2820	2820	2820	0
161	20250307	181800	58786540	2820	2820	2820	2820	0
162	20250307	181700	58786540	2820	2820	2820	2820	0
163	20250307	181600	58786540	2820	2820	2820	2820	0
164	20250307	181500	58786540	2820	2820	2820	2820	0
165	20250307	181400	58786540	2820	2820	2820	2820	0
166	20250307	181300	58786540	2820	2820	2820	2820	0
167	20250307	181200	58786540	2820	2820	2820	2820	0
168	20250307	181100	58786540	2820	2820	2820	2820	0
169	20250307	181000	58786540	2820	2820	2820	2820	0
170	20250307	180900	58786540	2820	2820	2820	2820	0
171	20250307	180800	58786540	2820	2820	2820	2820	0
172	20250307	180700	58786540	2820	2820	2820	2820	0
173	20250307	180600	58786540	2820	2820	2820	2820	0
174	20250307	180500	58786540	2820	2820	2820	2820	0
175	20250307	180400	58786540	2820	2820	2820	2820	0
176	20250307	180300	58786540	2820	2820	2820	2820	0
177	20250307	180200	58786540	2820	2820	2820	2820	0
178	20250307	180100	58786540	2820	2820	2820	2820	0
179	20250307	180000	58786540	2820	2820	2820	2820	0
180	20250307	175900	58786540	2820	2820	2820	2820	0
181	20250307	175800	58786540	2820	2820	2820	2820	0
182	20250307	175700	58786540	2820	2820	2820	2820	238
183	20250307	175600	58786540	2820	2820	2820	2820	0
184	20250307	175500	58786540	2820	2820	2820	2820	0
185	20250307	175400	58786540	2820	2820	2820	2820	0
186	20250307	175300	58786540	2820	2820	2820	2820	0
187	20250307	175200	58786540	2820	2820	2820	2820	0
188	20250307	175100	58786540	2820	2820	2820	2820	0
189	20250307	175000	58786540	2820	2820	2820	2820	0
190	20250307	174900	58786540	2820	2820	2820	2820	0
191	20250307	174800	58786540	2820	2820	2820	2820	0
192	20250307	174700	58786540	2820	2820	2820	2820	0
193	20250307	174600	58786540	2820	2820	2820	2820	0
194	20250307	174500	58786540	2820	2820	2820	2820	0
195	20250307	174400	58786540	2820	2820	2820	2820	0
196	20250307	174300	58786540	2820	2820	2820	2820	0
197	20250307	174200	58786540	2820	2820	2820	2820	0
198	20250307	174100	58786540	2820	2820	2820	2820	0
199	20250307	174000	58786540	2820	2820	2820	2820	0
200	20250307	173900	58786540	2820	2820	2820	2820	0
201	20250307	173800	58786540	2820	2820	2820	2820	0
202	20250307	173700	58786540	2820	2820	2820	2820	0
203	20250307	173600	58786540	2820	2820	2820	2820	0
204	20250307	173500	58786540	2820	2820	2820	2820	0
205	20250307	173400	58786540	2820	2820	2820	2820	0
206	20250307	173300	58786540	2820	2820	2820	2820	0
207	20250307	173200	58786540	2820	2820	2820	2820	0
208	20250307	173100	58786540	2820	2820	2820	2820	0
209	20250307	173000	58786540	2820	2820	2820	2820	0
210	20250307	172900	58786540	2820	2820	2820	2820	0
211	20250307	172800	58786540	2820	2820	2820	2820	0
212	20250307	172700	58786540	2820	2820	2820	2820	238
213	20250307	172600	58786540	2820	2820	2820	2820	0
214	20250307	172500	58786540	2820	2820	2820	2820	0
215	20250307	172400	58786540	2820	2820	2820	2820	0
216	20250307	172300	58786540	2820	2820	2820	2820	0
217	20250307	172200	58786540	2820	2820	2820	2820	0
218	20250307	172100	58786540	2820	2820	2820	2820	0
219	20250307	172000	58786540	2820	2820	2820	2820	0
220	20250307	171900	58786540	2820	2820	2820	2820	0
221	20250307	171800	58786540	2820	2820	2820	2820	0
222	20250307	171700	58786540	2820	2820	2820	2820	0
223	20250307	171600	58786540	2820	2820	2820	2820	0
224	20250307	171500	58786540	2820	2820	2820	2820	0
225	20250307	171400	58786540	2820	2820	2820	2820	0
226	20250307	171300	58786540	2820	2820	2820	2820	0
227	20250307	171200	58786540	2820	2820	2820	2820	0
228	20250307	171100	58786540	2820	2820	2820	2820	0
229	20250307	171000	58786540	2820	2820	2820	2820	0
230	20250307	170900	58786540	2820	2820	2820	2820	0
231	20250307	170800	58786540	2820	2820	2820	2820	0
232	20250307	170700	58786540	2820	2820	2820	2820	0
233	20250307	170600	58786540	2820	2820	2820	2820	0
234	20250307	170500	58786540	2820	2820	2820	2820	0
235	20250307	170400	58786540	2820	2820	2820	2820	0
236	20250307	170300	58786540	2820	2820	2820	2820	0
237	20250307	170200	58786540	2820	2820	2820	2820	0
238	20250307	170100	58786540	2820	2820	2820	2820	0
239	20250307	170000	58786540	2820	2820	2820	2820	0
240	20250307	165900	58786540	2820	2820	2820	2820	0
241	20250307	165800	58786540	2820	2820	2820	2820	0
242	20250307	165700	58786540	2820	2820	2820	2820	238
243	20250307	165600	58786540	2820	2820	2820	2820	0
244	20250307	165500	58786540	2820	2820	2820	2820	0
245	20250307	165400	58786540	2820	2820	2820	2820	0
246	20250307	165300	58786540	2820	2820	2820	2820	0
247	20250307	165200	58786540	2820	2820	2820	2820	0
248	20250307	165100	58786540	2820	2820	2820	2820	0
249	20250307	165000	58786540	2820	2820	2820	2820	0
250	20250307	164900	58786540	2820	2820	2820	2820	0
251	20250307	164800	58786540	2820	2820	2820	2820	0
252	20250307	164700	58786540	2820	2820	2820	2820	0
253	20250307	164600	58786540	2820	2820	2820	2820	0
254	20250307	164500	58786540	2820	2820	2820	2820	0
255	20250307	164400	58786540	2820	2820	2820	2820	0
256	20250307	164300	58786540	2820	2820	2820	2820	0
257	20250307	164200	58786540	2820	2820	2820	2820	0
258	20250307	164100	58786540	2820	2820	2820	2820	0
259	20250307	164000	58786540	2820	2820	2820	2820	0
260	20250307	163900	58786540	2820	2820	2820	2820	0
261	20250307	163800	58786540	2820	2820	2820	2820	0
262	20250307	163700	58786540	2820	2820	2820	2820	0
263	20250307	163600	58786540	2820	2820	2820	2820	0
264	20250307	163500	58786540	2820	2820	2820	2820	0
265	20250307	163400	58786540	2820	2820	2820	2820	0
266	20250307	163300	58786540	2820	2820	2820	2820	0
267	20250307	163200	58786540	2820	2820	2820	2820	0
268	20250307	163100	58786540	2820	2820	2820	2820	0
269	20250307	163000	58786540	2820	2820	2820	2820	0
270	20250307	162900	58786540	2820	2820	2820	2820	0
271	20250307	162800	58786540	2820	2820	2820	2820	0
272	20250307	162700	58786540	2820	2820	2820	2820	238
273	20250307	162600	58786540	2820	2820	2820	2820	0
274	20250307	162500	58786540	2820	2820	2820	2820	0
275	20250307	162400	58786540	2820	2820	2820	2820	0
276	20250307	162300	58786540	2820	2820	2820	2820	0
277	20250307	162200	58786540	2820	2820	2820	2820	0
278	20250307	162100	58786540	2820	2820	2820	2820	0
279	20250307	162000	58786540	2820	2820	2820	2820	0
280	20250307	161900	58786540	2820	2820	2820	2820	0
281	20250307	161800	58786540	2820	2820	2820	2820	0
282	20250307	161700	58786540	2820	2820	2820	2820	0
283	20250307	161600	58786540	2820	2820	2820	2820	0
284	20250307	161500	58786540	2820	2820	2820	2820	0
285	20250307	161400	58786540	2820	2820	2820	2820	0
286	20250307	161300	58786540	2820	2820	2820	2820	0
287	20250307	161200	58786540	2820	2820	2820	2820	0
288	20250307	161100	58786540	2820	2820	2820	2820	0
289	20250307	161000	58786540	2820	2820	2820	2820	0
290	20250307	160900	58786540	2820	2820	2820	2820	0
291	20250307	160800	58786540	2820	2820	2820	2820	0
292	20250307	160700	58786540	2820	2820	2820	2820	0
293	20250307	160600	58786540	2820	2820	2820	2820	0
294	20250307	160500	58786540	2820	2820	2820	2820	0
295	20250307	160400	58786540	2820	2820	2820	2820	0
296	20250307	160300	58786540	2820	2820	2820	2820	0
297	20250307	160200	58786540	2820	2820	2820	2820	0
298	20250307	160100	58786540	2820	2820	2820	2820	0
299	20250307	160000	58786540	2820	2820	2820	2820	0
300	20250307	155900	58786540	2820	2820	2820	2820	0
301	20250307	155800	58786540	2820	2820	2820	2820	0
302	20250307	155700	58786540	2820	2820	2820	2820	238
303	20250307	155600	58786540	2820	2820	2820	2820	0
304	20250307	155500	58786540	2820	2820	2820	2820	0
305	20250307	155400	58786540	2820	2820	2820	2820	0
306	20250307	155300	58786540	2820	2820	2820	2820	0
307	20250307	155200	58786540	2820	2820	2820	2820	0
308	20250307	155100	58786540	2820	2820	2820	2820	0
309	20250307	155000	58786540	2820	2820	2820	2820	0
310	20250307	154900	58786540	2820	2820	2820	2820	0
311	20250307	154800	58786540	2820	2820	2820	2820	0
312	20250307	154700	58786540	2820	2820	2820	2820	0
313	20250307	154600	58786540	2820	2820	2820	2820	0
314	20250307	154500	58786540	2820	2820	2820	2820	0
315	20250307	154400	58786540	2820	2820	2820	2820	0
316	20250307	154300	58786540	2820	2820	2820	2820	0
317	20250307	154200	58786540	2820	2820	2820	2820	0
318	20250307	154100	58786540	2820	2820	2820	2820	0
319	20250307	154000	58786540	2820	2820	2820	2820	0
320	20250307	153900	58786540	2820	2820	2820	2820	0
321	20250307	153800	58786540	2820	2820	2820	2820	0
322	20250307	153700	58786540	2820	2820	2820	2820	0
323	20250307	153600	58786540	2820	2820	2820	2820	0
324	20250307	153500	58786540	2820	2820	2820	2820	0
325	20250307	153400	58786540	2820	2820	2820	2820	0
326	20250307	153300	58786540	2820	2820	2820	2820	0
327	20250307	153200	58786540	2820	2820	2820	2820	0
328	20250307	153100	58786540	2820	2820	2820	2820	0
329	20250307	153000	58786540	2820	2820	2820	2820	238
330	20250307	152900	58115380	2820	2820	2820	2820	0
331	20250307	152800	58115380	2820	2820	2820	2820	0
332	20250307	152700	58115380	2820	2820	2820	2820	0
333	20250307	152600	58115380	2820	2820	2820	2820	0
334	20250307	152500	58115380	2820	2820	2820	2820	0
335	20250307	152400	58115380	2820	2820	2820	2820	0
336	20250307	152300	58115380	2820	2820	2820	2820	0
337	20250307	152200	58115380	2820	2820	2820	2820	0
338	20250307	152100	58115380	2820	2820	2820	2820	0
339	20250307	152000	58115380	2820	2820	2820	2820	0
340	20250307	151900	58115380	2820	2820	2820	2820	29
341	20250307	151800	58033600	2825	2825	2825	2825	0
342	20250307	151700	58033600	2825	2825	2825	2825	0
343	20250307	151600	58033600	2825	2825	2825	2825	110
344	20250307	151500	57722850	2815	2830	2830	2810	145
345	20250307	151400	57313780	2820	2820	2820	2820	100
346	20250307	151300	57031780	2820	2820	2820	2820	10
347	20250307	151200	57003580	2820	2815	2820	2815	104
348	20250307	151100	56710810	2815	2810	2820	2810	317
349	20250307	151000	55817610	2810	2815	2820	2810	28
350	20250307	150900	55738855	2810	2810	2815	2810	141
351	20250307	150800	55342030	2810	2810	2810	2810	1
352	20250307	150700	55339220	2810	2810	2810	2810	100
353	20250307	150600	55058220	2815	2815	2815	2815	0
354	20250307	150500	55058220	2815	2815	2815	2815	0
355	20250307	150400	55058220	2815	2815	2815	2815	0
356	20250307	150300	55058220	2815	2815	2815	2815	0
357	20250307	150200	55058220	2815	2815	2815	2815	0
358	20250307	150100	55058220	2815	2815	2815	2815	0
359	20250307	150000	55058220	2815	2815	2815	2815	1
360	20250307	145900	55055405	2810	2810	2810	2810	71
361	20250307	145800	54855895	2815	2815	2815	2815	0
362	20250307	145700	54855895	2815	2815	2815	2815	0
363	20250307	145600	54855895	2815	2815	2815	2815	0
364	20250307	145500	54855895	2815	2815	2815	2815	0
365	20250307	145400	54855895	2815	2815	2815	2815	0
366	20250307	145300	54855895	2815	2815	2815	2815	0
367	20250307	145200	54855895	2815	2815	2815	2815	0
368	20250307	145100	54855895	2815	2815	2815	2815	0
369	20250307	145000	54855895	2815	2815	2815	2815	1
370	20250307	144900	54853080	2820	2820	2820	2820	0
371	20250307	144800	54853080	2820	2820	2820	2820	0
372	20250307	144700	54853080	2820	2820	2820	2820	0
373	20250307	144600	54853080	2820	2820	2820	2820	0
374	20250307	144500	54853080	2820	2820	2820	2820	10
375	20250307	144400	54824880	2820	2820	2820	2820	0
376	20250307	144300	54824880	2820	2820	2820	2820	5
377	20250307	144200	54810780	2800	2805	2805	2800	300
378	20250307	144100	53970470	2820	2820	2820	2820	0
379	20250307	144000	53970470	2820	2820	2820	2820	0
380	20250307	143900	53970470	2820	2820	2820	2820	0
381	20250307	143800	53970470	2820	2820	2820	2820	0
382	20250307	143700	53970470	2820	2820	2820	2820	0
383	20250307	143600	53970470	2820	2820	2820	2820	0
384	20250307	143500	53970470	2820	2820	2820	2820	0
385	20250307	143400	53970470	2820	2820	2820	2820	0
386	20250307	143300	53970470	2820	2820	2820	2820	0
387	20250307	143200	53970470	2820	2820	2820	2820	0
388	20250307	143100	53970470	2820	2820	2820	2820	10
389	20250307	143000	53942270	2820	2820	2820	2820	0
390	20250307	142900	53942270	2820	2820	2820	2820	0
391	20250307	142800	53942270	2820	2820	2820	2820	0
392	20250307	142700	53942270	2820	2820	2820	2820	0
393	20250307	142600	53942270	2820	2820	2820	2820	0
394	20250307	142500	53942270	2820	2820	2820	2820	0
395	20250307	142400	53942270	2820	2820	2820	2820	0
396	20250307	142300	53942270	2820	2820	2820	2820	86
397	20250307	142200	53699750	2815	2815	2815	2815	20
398	20250307	142100	53643450	2800	2800	2800	2800	0
399	20250307	142000	53643450	2800	2800	2800	2800	0
400	20250307	141900	53643450	2800	2800	2800	2800	0
401	20250307	141800	53643450	2800	2800	2800	2800	0
402	20250307	141700	53643450	2800	2800	2800	2800	0
403	20250307	141600	53643450	2800	2800	2800	2800	0
404	20250307	141500	53643450	2800	2800	2800	2800	0
405	20250307	141400	53643450	2800	2810	2810	2800	1000
406	20250307	141300	50841530	2825	2825	2825	2825	3
407	20250307	141200	50833055	2825	2825	2825	2825	1
408	20250307	141100	50830230	2825	2825	2825	2825	0
409	20250307	141000	50830230	2825	2825	2825	2825	0
410	20250307	140900	50830230	2825	2825	2825	2825	1
411	20250307	140800	50827405	2825	2825	2825	2825	9
412	20250307	140700	50801980	2805	2805	2805	2805	0
413	20250307	140600	50801980	2805	2805	2805	2805	500
414	20250307	140500	49399480	2805	2805	2805	2805	0
415	20250307	140400	49399480	2805	2805	2805	2805	0
416	20250307	140300	49399480	2805	2805	2805	2805	320
417	20250307	140200	48501880	2825	2825	2825	2825	0
418	20250307	140100	48501880	2825	2805	2825	2805	281
419	20250307	140000	47713655	2805	2805	2805	2805	20
420	20250307	135900	47657555	2825	2825	2825	2825	0
421	20250307	135800	47657555	2825	2825	2825	2825	0
422	20250307	135700	47657555	2825	2825	2825	2825	0
423	20250307	135600	47657555	2825	2825	2825	2825	0
424	20250307	135500	47657555	2825	2825	2825	2825	0
425	20250307	135400	47657555	2825	2825	2825	2825	0
426	20250307	135300	47657555	2825	2825	2825	2825	0
427	20250307	135200	47657555	2825	2825	2825	2825	0
428	20250307	135100	47657555	2825	2825	2825	2825	2
429	20250307	135000	47651905	2825	2825	2825	2825	50
430	20250307	134900	47510655	2805	2805	2805	2805	0
431	20250307	134800	47510655	2805	2805	2805	2805	0
432	20250307	134700	47510655	2805	2805	2805	2805	0
433	20250307	134600	47510655	2805	2805	2805	2805	0
434	20250307	134500	47510655	2805	2805	2805	2805	0
435	20250307	134400	47510655	2805	2805	2805	2805	0
436	20250307	134300	47510655	2805	2805	2805	2805	0
437	20250307	134200	47510655	2805	2805	2805	2805	0
438	20250307	134100	47510655	2805	2810	2810	2805	1200
439	20250307	134000	44144485	2810	2810	2810	2810	0
440	20250307	133900	44144485	2810	2810	2810	2810	86
441	20250307	133800	43902825	2810	2810	2810	2810	0
442	20250307	133700	43902825	2810	2810	2810	2810	0
443	20250307	133600	43902825	2810	2810	2810	2810	0
444	20250307	133500	43902825	2810	2810	2810	2810	23
445	20250307	133400	43838195	2810	2810	2810	2810	0
446	20250307	133300	43838195	2810	2810	2810	2810	0
447	20250307	133200	43838195	2810	2810	2810	2810	0
448	20250307	133100	43838195	2810	2815	2815	2805	2527
449	20250307	133000	36735765	2815	2815	2815	2815	0
450	20250307	132900	36735765	2815	2815	2815	2815	0
451	20250307	132800	36735765	2815	2815	2815	2815	0
452	20250307	132700	36735765	2815	2815	2815	2815	0
453	20250307	132600	36735765	2815	2815	2815	2815	0
454	20250307	132500	36735765	2815	2815	2815	2815	0
455	20250307	132400	36735765	2815	2830	2830	2815	225
456	20250307	132300	36101240	2830	2830	2830	2830	0
457	20250307	132200	36101240	2830	2830	2830	2830	0
458	20250307	132100	36101240	2830	2830	2830	2830	0
459	20250307	132000	36101240	2830	2830	2830	2830	0
460	20250307	131900	36101240	2830	2830	2830	2830	0
461	20250307	131800	36101240	2830	2830	2830	2830	0
462	20250307	131700	36101240	2830	2830	2830	2830	0
463	20250307	131600	36101240	2830	2830	2830	2830	0
464	20250307	131500	36101240	2830	2830	2830	2830	0
465	20250307	131400	36101240	2830	2830	2830	2830	0
466	20250307	131300	36101240	2830	2830	2830	2830	0
467	20250307	131200	36101240	2830	2830	2830	2830	0
468	20250307	131100	36101240	2830	2830	2830	2830	0
469	20250307	131000	36101240	2830	2830	2830	2830	9
470	20250307	130900	36075770	2830	2830	2830	2830	30
471	20250307	130800	35990870	2825	2825	2825	2825	0
472	20250307	130700	35990870	2825	2825	2825	2825	0
473	20250307	130600	35990870	2825	2825	2825	2825	0
474	20250307	130500	35990870	2825	2825	2825	2825	0
475	20250307	130400	35990870	2825	2825	2825	2825	0
476	20250307	130300	35990870	2825	2825	2825	2825	0
477	20250307	130200	35990870	2825	2825	2825	2825	0
478	20250307	130100	35990870	2825	2825	2825	2825	0
479	20250307	130000	35990870	2825	2825	2825	2825	24
480	20250307	125900	35923070	2825	2825	2825	2825	0
481	20250307	125800	35923070	2825	2825	2825	2825	0
482	20250307	125700	35923070	2825	2825	2825	2825	0
483	20250307	125600	35923070	2825	2825	2825	2825	0
484	20250307	125500	35923070	2825	2825	2825	2825	0
485	20250307	125400	35923070	2825	2825	2825	2825	0
486	20250307	125300	35923070	2825	2825	2825	2825	0
487	20250307	125200	35923070	2825	2825	2825	2825	0
488	20250307	125100	35923070	2825	2825	2825	2825	0
489	20250307	125000	35923070	2825	2825	2825	2825	0
490	20250307	124900	35923070	2825	2825	2825	2825	0
491	20250307	124800	35923070	2825	2825	2825	2825	0
492	20250307	124700	35923070	2825	2825	2825	2825	0
493	20250307	124600	35923070	2825	2825	2825	2825	0
494	20250307	124500	35923070	2825	2825	2825	2825	0
495	20250307	124400	35923070	2825	2825	2825	2825	0
496	20250307	124300	35923070	2825	2825	2825	2825	0
497	20250307	124200	35923070	2825	2825	2825	2825	0
498	20250307	124100	35923070	2825	2825	2825	2825	0
499	20250307	124000	35923070	2825	2825	2825	2825	0
500	20250307	123900	35923070	2825	2825	2825	2825	0
501	20250307	123800	35923070	2825	2825	2825	2825	27
502	20250307	123700	35846795	2820	2820	2820	2820	0
503	20250307	123600	35846795	2820	2820	2820	2820	0
504	20250307	123500	35846795	2820	2820	2820	2820	0
505	20250307	123400	35846795	2820	2820	2820	2820	0
506	20250307	123300	35846795	2820	2820	2820	2820	31
507	20250307	123200	35759375	2835	2835	2835	2835	0
508	20250307	123100	35759375	2835	2835	2835	2835	0
509	20250307	123000	35759375	2835	2835	2835	2835	11
510	20250307	122900	35728190	2835	2835	2835	2835	0
511	20250307	122800	35728190	2835	2835	2835	2835	0
512	20250307	122700	35728190	2835	2835	2835	2835	0
513	20250307	122600	35728190	2835	2835	2835	2835	37
514	20250307	122500	35623295	2835	2835	2835	2835	7
515	20250307	122400	35603450	2835	2835	2835	2835	0
516	20250307	122300	35603450	2835	2835	2835	2835	0
517	20250307	122200	35603450	2835	2835	2835	2835	0
518	20250307	122100	35603450	2835	2835	2835	2835	0
519	20250307	122000	35603450	2835	2835	2835	2835	0
520	20250307	121900	35603450	2835	2835	2835	2835	0
521	20250307	121800	35603450	2835	2835	2835	2835	0
522	20250307	121700	35603450	2835	2835	2835	2835	0
523	20250307	121600	35603450	2835	2835	2835	2835	0
524	20250307	121500	35603450	2835	2835	2835	2835	0
525	20250307	121400	35603450	2835	2835	2835	2835	3
526	20250307	121300	35594945	2820	2820	2820	2820	0
527	20250307	121200	35594945	2820	2820	2820	2820	0
528	20250307	121100	35594945	2820	2820	2820	2820	0
529	20250307	121000	35594945	2820	2820	2820	2820	0
530	20250307	120900	35594945	2820	2820	2820	2820	0
531	20250307	120800	35594945	2820	2820	2820	2820	0
532	20250307	120700	35594945	2820	2820	2820	2820	0
533	20250307	120600	35594945	2820	2820	2820	2820	0
534	20250307	120500	35594945	2820	2820	2820	2820	0
535	20250307	120400	35594945	2820	2820	2820	2820	0
536	20250307	120300	35594945	2820	2820	2820	2820	0
537	20250307	120200	35594945	2820	2820	2820	2820	8
538	20250307	120100	35572385	2825	2825	2825	2825	0
539	20250307	120000	35572385	2825	2820	2825	2820	44
540	20250307	115900	35448140	2825	2825	2825	2825	2
541	20250307	115800	35442490	2820	2820	2820	2820	0
542	20250307	115700	35442490	2820	2820	2820	2820	0
543	20250307	115600	35442490	2820	2820	2820	2820	0
544	20250307	115500	35442490	2820	2820	2820	2820	0
545	20250307	115400	35442490	2820	2820	2820	2820	0
546	20250307	115300	35442490	2820	2820	2820	2820	0
547	20250307	115200	35442490	2820	2820	2820	2820	0
548	20250307	115100	35442490	2820	2820	2820	2820	0
549	20250307	115000	35442490	2820	2820	2820	2820	100
550	20250307	114900	35160490	2825	2825	2825	2825	1
551	20250307	114800	35157665	2830	2830	2830	2830	0
552	20250307	114700	35157665	2830	2830	2830	2830	0
553	20250307	114600	35157665	2830	2830	2830	2830	0
554	20250307	114500	35157665	2830	2830	2830	2830	0
555	20250307	114400	35157665	2830	2830	2830	2830	0
556	20250307	114300	35157665	2830	2830	2830	2830	0
557	20250307	114200	35157665	2830	2830	2830	2830	0
558	20250307	114100	35157665	2830	2830	2830	2830	0
559	20250307	114000	35157665	2830	2830	2830	2830	0
560	20250307	113900	35157665	2830	2830	2830	2830	0
561	20250307	113800	35157665	2830	2830	2830	2830	0
562	20250307	113700	35157665	2830	2830	2830	2830	0
563	20250307	113600	35157665	2830	2830	2830	2830	0
564	20250307	113500	35157665	2830	2830	2830	2830	169
565	20250307	113400	34679395	2830	2830	2830	2830	286
566	20250307	113300	33870015	2835	2835	2835	2835	0
567	20250307	113200	33870015	2835	2835	2835	2835	3
568	20250307	113100	33861510	2830	2830	2830	2830	147
569	20250307	113000	33445500	2830	2835	2835	2830	616
570	20250307	112900	31701105	2845	2845	2847	2845	55
571	20250307	112800	31544620	2840	2840	2840	2840	0
572	20250307	112700	31544620	2840	2840	2840	2840	193
573	20250307	112600	30996500	2835	2835	2835	2835	210
574	20250307	112500	30401150	2845	2845	2845	2845	0
575	20250307	112400	30401150	2845	2845	2845	2845	0
576	20250307	112300	30401150	2845	2845	2845	2845	300
577	20250307	112200	29547650	2840	2840	2840	2840	0
578	20250307	112100	29547650	2840	2840	2840	2840	308
579	20250307	112000	28672930	2840	2840	2840	2840	0
580	20250307	111900	28672930	2840	2840	2840	2840	0
581	20250307	111800	28672930	2840	2840	2840	2840	0
582	20250307	111700	28672930	2840	2840	2840	2840	0
583	20250307	111600	28672930	2840	2840	2840	2840	0
584	20250307	111500	28672930	2840	2840	2840	2840	50
585	20250307	111400	28530930	2840	2840	2840	2840	0
586	20250307	111300	28530930	2840	2840	2840	2840	0
587	20250307	111200	28530930	2840	2840	2840	2840	0
588	20250307	111100	28530930	2840	2840	2840	2840	100
589	20250307	111000	28246930	2845	2845	2845	2845	1
590	20250307	110900	28244085	2840	2840	2840	2840	0
591	20250307	110800	28244085	2840	2840	2840	2840	0
592	20250307	110700	28244085	2840	2840	2840	2840	0
593	20250307	110600	28244085	2840	2840	2840	2840	0
594	20250307	110500	28244085	2840	2840	2840	2840	100
595	20250307	110400	27960085	2830	2830	2830	2830	0
596	20250307	110300	27960085	2830	2830	2830	2830	0
597	20250307	110200	27960085	2830	2830	2830	2830	0
598	20250307	110100	27960085	2830	2830	2830	2830	0
599	20250307	110000	27960085	2830	2830	2830	2830	0
600	20250307	105900	27960085	2830	2830	2830	2830	0
601	20250307	105800	27960085	2830	2830	2830	2830	0
602	20250307	105700	27960085	2830	2830	2830	2830	0
603	20250307	105600	27960085	2830	2830	2830	2830	0
604	20250307	105500	27960085	2830	2830	2830	2830	0
605	20250307	105400	27960085	2830	2830	2830	2830	0
606	20250307	105300	27960085	2830	2830	2830	2830	0
607	20250307	105200	27960085	2830	2830	2830	2830	0
608	20250307	105100	27960085	2830	2830	2830	2830	0
609	20250307	105000	27960085	2830	2830	2830	2830	0
610	20250307	104900	27960085	2830	2830	2830	2830	0
611	20250307	104800	27960085	2830	2830	2830	2830	0
612	20250307	104700	27960085	2830	2830	2830	2830	0
613	20250307	104600	27960085	2830	2830	2830	2830	0
614	20250307	104500	27960085	2830	2830	2830	2830	0
615	20250307	104400	27960085	2830	2830	2830	2830	0
616	20250307	104300	27960085	2830	2830	2830	2830	0
617	20250307	104200	27960085	2830	2830	2830	2830	0
618	20250307	104100	27960085	2830	2830	2830	2830	0
619	20250307	104000	27960085	2830	2830	2830	2830	0
620	20250307	103900	27960085	2830	2830	2830	2830	0
621	20250307	103800	27960085	2830	2830	2830	2830	0
622	20250307	103700	27960085	2830	2830	2830	2830	0
623	20250307	103600	27960085	2830	2830	2830	2830	0
624	20250307	103500	27960085	2830	2830	2830	2830	0
625	20250307	103400	27960085	2830	2830	2830	2830	0
626	20250307	103300	27960085	2830	2830	2830	2830	0
627	20250307	103200	27960085	2830	2830	2830	2830	20
628	20250307	103100	27903485	2840	2840	2840	2840	0
629	20250307	103000	27903485	2840	2840	2840	2840	0
630	20250307	102900	27903485	2840	2840	2840	2840	0
631	20250307	102800	27903485	2840	2840	2840	2840	0
632	20250307	102700	27903485	2840	2840	2840	2840	0
633	20250307	102600	27903485	2840	2840	2840	2840	0
634	20250307	102500	27903485	2840	2840	2840	2840	0
635	20250307	102400	27903485	2840	2840	2840	2840	0
636	20250307	102300	27903485	2840	2840	2840	2840	0
637	20250307	102200	27903485	2840	2840	2840	2840	0
638	20250307	102100	27903485	2840	2840	2840	2840	0
639	20250307	102000	27903485	2840	2840	2840	2840	0
640	20250307	101900	27903485	2840	2840	2840	2840	0
641	20250307	101800	27903485	2840	2840	2840	2840	0
642	20250307	101700	27903485	2840	2840	2840	2825	172
643	20250307	101600	27416430	2845	2845	2845	2845	0
644	20250307	101500	27416430	2845	2845	2845	2845	0
645	20250307	101400	27416430	2845	2845	2845	2845	0
646	20250307	101300	27416430	2845	2845	2845	2845	0
647	20250307	101200	27416430	2845	2845	2845	2845	0
648	20250307	101100	27416430	2845	2845	2845	2845	0
649	20250307	101000	27416430	2845	2845	2845	2845	0
650	20250307	100900	27416430	2845	2845	2845	2845	0
651	20250307	100800	27416430	2845	2845	2845	2845	1
652	20250307	100700	27413585	2840	2840	2840	2840	0
653	20250307	100600	27413585	2840	2840	2840	2840	100
654	20250307	100500	27129585	2840	2845	2845	2840	1062
655	20250307	100400	24112505	2845	2845	2845	2845	100
656	20250307	100300	23828005	2840	2840	2840	2840	50
657	20250307	100200	23686005	2840	2840	2840	2840	1000
658	20250307	100100	20846005	2850	2850	2850	2850	0
659	20250307	100000	20846005	2850	2850	2850	2850	0
660	20250307	095900	20846005	2850	2845	2850	2845	18
661	20250307	095800	20794710	2845	2845	2845	2845	2
662	20250307	095700	20789020	2845	2845	2845	2845	0
663	20250307	095600	20789020	2845	2845	2845	2845	0
664	20250307	095500	20789020	2845	2845	2845	2845	0
665	20250307	095400	20789020	2845	2845	2845	2845	0
666	20250307	095300	20789020	2845	2845	2845	2845	0
667	20250307	095200	20789020	2845	2845	2845	2845	0
668	20250307	095100	20789020	2845	2855	2855	2845	134
669	20250307	095000	20407780	2850	2850	2850	2850	40
670	20250307	094900	20293780	2850	2850	2850	2850	4
671	20250307	094800	20282380	2850	2850	2850	2850	118
672	20250307	094700	19946080	2850	2850	2850	2850	1
673	20250307	094600	19943230	2850	2850	2850	2850	1
674	20250307	094500	19940380	2850	2850	2850	2850	2
675	20250307	094400	19934680	2850	2850	2850	2850	0
676	20250307	094300	19934680	2850	2850	2850	2850	0
677	20250307	094200	19934680	2850	2850	2850	2850	0
678	20250307	094100	19934680	2850	2850	2850	2850	0
679	20250307	094000	19934680	2850	2850	2850	2850	0
680	20250307	093900	19934680	2850	2850	2850	2850	0
681	20250307	093800	19934680	2850	2850	2850	2850	0
682	20250307	093700	19934680	2850	2845	2850	2845	2000
683	20250307	093600	14236365	2850	2850	2850	2850	0
684	20250307	093500	14236365	2850	2845	2850	2845	25
685	20250307	093400	14165235	2845	2845	2845	2845	0
686	20250307	093300	14165235	2845	2845	2845	2845	300
687	20250307	093200	13311735	2845	2845	2845	2845	0
688	20250307	093100	13311735	2845	2845	2845	2845	0
689	20250307	093000	13311735	2845	2845	2845	2845	0
690	20250307	092900	13311735	2845	2845	2845	2845	0
691	20250307	092800	13311735	2845	2835	2845	2815	1113
692	20250307	092700	10148575	2835	2835	2835	2835	0
693	20250307	092600	10148575	2835	2835	2835	2835	3
694	20250307	092500	10140070	2830	2830	2830	2830	500
695	20250307	092400	8725070	2825	2825	2825	2825	0
696	20250307	092300	8725070	2825	2825	2825	2825	0
697	20250307	092200	8725070	2825	2825	2825	2825	0
698	20250307	092100	8725070	2825	2825	2825	2825	0
699	20250307	092000	8725070	2825	2825	2825	2825	0
700	20250307	091900	8725070	2825	2825	2825	2825	0
701	20250307	091800	8725070	2825	2825	2825	2825	0
702	20250307	091700	8725070	2825	2825	2825	2825	0
703	20250307	091600	8725070	2825	2825	2825	2825	0
704	20250307	091500	8725070	2825	2825	2825	2825	0
705	20250307	091400	8725070	2825	2825	2825	2825	0
706	20250307	091300	8725070	2825	2825	2825	2825	0
707	20250307	091200	8725070	2825	2795	2825	2795	807
708	20250307	091100	6457775	2800	2810	2810	2800	255
709	20250307	091000	5741235	2810	2805	2810	2805	99
710	20250307	090900	5463495	2795	2795	2795	2795	192
711	20250307	090800	4926855	2795	2795	2795	2795	8
712	20250307	090700	4904495	2790	2790	2790	2790	20
713	20250307	090600	4848695	2770	2770	2770	2770	0
714	20250307	090500	4848695	2770	2800	2800	2770	1097
715	20250307	090400	1794895	2795	2800	2800	2795	500
716	20250307	090300	397320	2800	2815	2815	2800	35
717	20250307	090200	299095	2825	2825	2825	2825	0
718	20250307	090100	299095	2825	2825	2825	2825	0
719	20250307	090000	299095	2825	2795	2825	2795	107