KissMeData/332370/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	212400	77067045	4475	4475	4475	4475	57
3	20250312	212300	77067045	4475	4475	4475	4475	0
4	20250312	212200	77067045	4475	4475	4475	4475	0
5	20250312	212100	77067045	4475	4475	4475	4475	0
6	20250312	212000	77067045	4475	4475	4475	4475	0
7	20250312	211900	77067045	4475	4475	4475	4475	0
8	20250312	211800	77067045	4475	4475	4475	4475	0
9	20250312	211700	77067045	4475	4475	4475	4475	0
10	20250312	211600	77067045	4475	4475	4475	4475	0
11	20250312	211500	77067045	4475	4475	4475	4475	0
12	20250312	211400	77067045	4475	4475	4475	4475	0
13	20250312	211300	77067045	4475	4475	4475	4475	0
14	20250312	211200	77067045	4475	4475	4475	4475	0
15	20250312	211100	77067045	4475	4475	4475	4475	0
16	20250312	211000	77067045	4475	4475	4475	4475	0
17	20250312	210900	77067045	4475	4475	4475	4475	0
18	20250312	210800	77067045	4475	4475	4475	4475	0
19	20250312	210700	77067045	4475	4475	4475	4475	0
20	20250312	210600	77067045	4475	4475	4475	4475	0
21	20250312	210500	77067045	4475	4475	4475	4475	0
22	20250312	210400	77067045	4475	4475	4475	4475	0
23	20250312	210300	77067045	4475	4475	4475	4475	0
24	20250312	210200	77067045	4475	4475	4475	4475	0
25	20250312	210100	77067045	4475	4475	4475	4475	0
26	20250312	210000	77067045	4475	4475	4475	4475	0
27	20250312	205900	77067045	4475	4475	4475	4475	0
28	20250312	205800	77067045	4475	4475	4475	4475	0
29	20250312	205700	77067045	4475	4475	4475	4475	0
30	20250312	205600	77067045	4475	4475	4475	4475	0
31	20250312	205500	77067045	4475	4475	4475	4475	0
32	20250312	205400	77067045	4475	4475	4475	4475	57
33	20250312	205300	77067045	4475	4475	4475	4475	0
34	20250312	205200	77067045	4475	4475	4475	4475	0
35	20250312	205100	77067045	4475	4475	4475	4475	0
36	20250312	205000	77067045	4475	4475	4475	4475	0
37	20250312	204900	77067045	4475	4475	4475	4475	0
38	20250312	204800	77067045	4475	4475	4475	4475	0
39	20250312	204700	77067045	4475	4475	4475	4475	0
40	20250312	204600	77067045	4475	4475	4475	4475	0
41	20250312	204500	77067045	4475	4475	4475	4475	0
42	20250312	204400	77067045	4475	4475	4475	4475	0
43	20250312	204300	77067045	4475	4475	4475	4475	0
44	20250312	204200	77067045	4475	4475	4475	4475	0
45	20250312	204100	77067045	4475	4475	4475	4475	0
46	20250312	204000	77067045	4475	4475	4475	4475	0
47	20250312	203900	77067045	4475	4475	4475	4475	0
48	20250312	203800	77067045	4475	4475	4475	4475	0
49	20250312	203700	77067045	4475	4475	4475	4475	0
50	20250312	203600	77067045	4475	4475	4475	4475	0
51	20250312	203500	77067045	4475	4475	4475	4475	0
52	20250312	203400	77067045	4475	4475	4475	4475	0
53	20250312	203300	77067045	4475	4475	4475	4475	0
54	20250312	203200	77067045	4475	4475	4475	4475	0
55	20250312	203100	77067045	4475	4475	4475	4475	0
56	20250312	203000	77067045	4475	4475	4475	4475	0
57	20250312	202900	77067045	4475	4475	4475	4475	0
58	20250312	202800	77067045	4475	4475	4475	4475	0
59	20250312	202700	77067045	4475	4475	4475	4475	0
60	20250312	202600	77067045	4475	4475	4475	4475	0
61	20250312	202500	77067045	4475	4475	4475	4475	0
62	20250312	202400	77067045	4475	4475	4475	4475	57
63	20250312	202300	77067045	4475	4475	4475	4475	0
64	20250312	202200	77067045	4475	4475	4475	4475	0
65	20250312	202100	77067045	4475	4475	4475	4475	0
66	20250312	202000	77067045	4475	4475	4475	4475	0
67	20250312	201900	77067045	4475	4475	4475	4475	0
68	20250312	201800	77067045	4475	4475	4475	4475	0
69	20250312	201700	77067045	4475	4475	4475	4475	0
70	20250312	201600	77067045	4475	4475	4475	4475	0
71	20250312	201500	77067045	4475	4475	4475	4475	0
72	20250312	201400	77067045	4475	4475	4475	4475	0
73	20250312	201300	77067045	4475	4475	4475	4475	0
74	20250312	201200	77067045	4475	4475	4475	4475	0
75	20250312	201100	77067045	4475	4475	4475	4475	0
76	20250312	201000	77067045	4475	4475	4475	4475	0
77	20250312	200900	77067045	4475	4475	4475	4475	0
78	20250312	200800	77067045	4475	4475	4475	4475	0
79	20250312	200700	77067045	4475	4475	4475	4475	0
80	20250312	200600	77067045	4475	4475	4475	4475	0
81	20250312	200500	77067045	4475	4475	4475	4475	0
82	20250312	200400	77067045	4475	4475	4475	4475	0
83	20250312	200300	77067045	4475	4475	4475	4475	0
84	20250312	200200	77067045	4475	4475	4475	4475	0
85	20250312	200100	77067045	4475	4475	4475	4475	0
86	20250312	200000	77067045	4475	4475	4475	4475	0
87	20250312	195900	77067045	4475	4475	4475	4475	0
88	20250312	195800	77067045	4475	4475	4475	4475	0
89	20250312	195700	77067045	4475	4475	4475	4475	0
90	20250312	195600	77067045	4475	4475	4475	4475	0
91	20250312	195500	77067045	4475	4475	4475	4475	0
92	20250312	195400	77067045	4475	4475	4475	4475	57
93	20250312	195300	77067045	4475	4475	4475	4475	0
94	20250312	195200	77067045	4475	4475	4475	4475	0
95	20250312	195100	77067045	4475	4475	4475	4475	0
96	20250312	195000	77067045	4475	4475	4475	4475	0
97	20250312	194900	77067045	4475	4475	4475	4475	0
98	20250312	194800	77067045	4475	4475	4475	4475	0
99	20250312	194700	77067045	4475	4475	4475	4475	0
100	20250312	194600	77067045	4475	4475	4475	4475	0
101	20250312	194500	77067045	4475	4475	4475	4475	0
102	20250312	194400	77067045	4475	4475	4475	4475	0
103	20250312	194300	77067045	4475	4475	4475	4475	0
104	20250312	194200	77067045	4475	4475	4475	4475	0
105	20250312	194100	77067045	4475	4475	4475	4475	0
106	20250312	194000	77067045	4475	4475	4475	4475	0
107	20250312	193900	77067045	4475	4475	4475	4475	0
108	20250312	193800	77067045	4475	4475	4475	4475	0
109	20250312	193700	77067045	4475	4475	4475	4475	0
110	20250312	193600	77067045	4475	4475	4475	4475	0
111	20250312	193500	77067045	4475	4475	4475	4475	0
112	20250312	193400	77067045	4475	4475	4475	4475	0
113	20250312	193300	77067045	4475	4475	4475	4475	0
114	20250312	193200	77067045	4475	4475	4475	4475	0
115	20250312	193100	77067045	4475	4475	4475	4475	0
116	20250312	193000	77067045	4475	4475	4475	4475	0
117	20250312	192900	77067045	4475	4475	4475	4475	0
118	20250312	192800	77067045	4475	4475	4475	4475	0
119	20250312	192700	77067045	4475	4475	4475	4475	0
120	20250312	192600	77067045	4475	4475	4475	4475	0
121	20250312	192500	77067045	4475	4475	4475	4475	0
122	20250312	192400	77067045	4475	4475	4475	4475	57
123	20250312	192300	77067045	4475	4475	4475	4475	0
124	20250312	192200	77067045	4475	4475	4475	4475	0
125	20250312	192100	77067045	4475	4475	4475	4475	0
126	20250312	192000	77067045	4475	4475	4475	4475	0
127	20250312	191900	77067045	4475	4475	4475	4475	0
128	20250312	191800	77067045	4475	4475	4475	4475	0
129	20250312	191700	77067045	4475	4475	4475	4475	0
130	20250312	191600	77067045	4475	4475	4475	4475	0
131	20250312	191500	77067045	4475	4475	4475	4475	0
132	20250312	191400	77067045	4475	4475	4475	4475	0
133	20250312	191300	77067045	4475	4475	4475	4475	0
134	20250312	191200	77067045	4475	4475	4475	4475	0
135	20250312	191100	77067045	4475	4475	4475	4475	0
136	20250312	191000	77067045	4475	4475	4475	4475	0
137	20250312	190900	77067045	4475	4475	4475	4475	0
138	20250312	190800	77067045	4475	4475	4475	4475	0
139	20250312	190700	77067045	4475	4475	4475	4475	0
140	20250312	190600	77067045	4475	4475	4475	4475	0
141	20250312	190500	77067045	4475	4475	4475	4475	0
142	20250312	190400	77067045	4475	4475	4475	4475	0
143	20250312	190300	77067045	4475	4475	4475	4475	0
144	20250312	190200	77067045	4475	4475	4475	4475	0
145	20250312	190100	77067045	4475	4475	4475	4475	0
146	20250312	190000	77067045	4475	4475	4475	4475	0
147	20250312	185900	77067045	4475	4475	4475	4475	0
148	20250312	185800	77067045	4475	4475	4475	4475	0
149	20250312	185700	77067045	4475	4475	4475	4475	0
150	20250312	185600	77067045	4475	4475	4475	4475	0
151	20250312	185500	77067045	4475	4475	4475	4475	0
152	20250312	185400	77067045	4475	4475	4475	4475	57
153	20250312	185300	77067045	4475	4475	4475	4475	0
154	20250312	185200	77067045	4475	4475	4475	4475	0
155	20250312	185100	77067045	4475	4475	4475	4475	0
156	20250312	185000	77067045	4475	4475	4475	4475	0
157	20250312	184900	77067045	4475	4475	4475	4475	0
158	20250312	184800	77067045	4475	4475	4475	4475	0
159	20250312	184700	77067045	4475	4475	4475	4475	0
160	20250312	184600	77067045	4475	4475	4475	4475	0
161	20250312	184500	77067045	4475	4475	4475	4475	0
162	20250312	184400	77067045	4475	4475	4475	4475	0
163	20250312	184300	77067045	4475	4475	4475	4475	0
164	20250312	184200	77067045	4475	4475	4475	4475	0
165	20250312	184100	77067045	4475	4475	4475	4475	0
166	20250312	184000	77067045	4475	4475	4475	4475	0
167	20250312	183900	77067045	4475	4475	4475	4475	0
168	20250312	183800	77067045	4475	4475	4475	4475	0
169	20250312	183700	77067045	4475	4475	4475	4475	0
170	20250312	183600	77067045	4475	4475	4475	4475	0
171	20250312	183500	77067045	4475	4475	4475	4475	0
172	20250312	183400	77067045	4475	4475	4475	4475	0
173	20250312	183300	77067045	4475	4475	4475	4475	0
174	20250312	183200	77067045	4475	4475	4475	4475	0
175	20250312	183100	77067045	4475	4475	4475	4475	0
176	20250312	183000	77067045	4475	4475	4475	4475	0
177	20250312	182900	77067045	4475	4475	4475	4475	0
178	20250312	182800	77067045	4475	4475	4475	4475	0
179	20250312	182700	77067045	4475	4475	4475	4475	0
180	20250312	182600	77067045	4475	4475	4475	4475	0
181	20250312	182500	77067045	4475	4475	4475	4475	0
182	20250312	182400	77067045	4475	4475	4475	4475	57
183	20250312	182300	77067045	4475	4475	4475	4475	0
184	20250312	182200	77067045	4475	4475	4475	4475	0
185	20250312	182100	77067045	4475	4475	4475	4475	0
186	20250312	182000	77067045	4475	4475	4475	4475	0
187	20250312	181900	77067045	4475	4475	4475	4475	0
188	20250312	181800	77067045	4475	4475	4475	4475	0
189	20250312	181700	77067045	4475	4475	4475	4475	0
190	20250312	181600	77067045	4475	4475	4475	4475	0
191	20250312	181500	77067045	4475	4475	4475	4475	0
192	20250312	181400	77067045	4475	4475	4475	4475	0
193	20250312	181300	77067045	4475	4475	4475	4475	0
194	20250312	181200	77067045	4475	4475	4475	4475	0
195	20250312	181100	77067045	4475	4475	4475	4475	0
196	20250312	181000	77067045	4475	4475	4475	4475	0
197	20250312	180900	77067045	4475	4475	4475	4475	0
198	20250312	180800	77067045	4475	4475	4475	4475	0
199	20250312	180700	77067045	4475	4475	4475	4475	0
200	20250312	180600	77067045	4475	4475	4475	4475	0
201	20250312	180500	77067045	4475	4475	4475	4475	0
202	20250312	180400	77067045	4475	4475	4475	4475	0
203	20250312	180300	77067045	4475	4475	4475	4475	0
204	20250312	180200	77067045	4475	4475	4475	4475	0
205	20250312	180100	77067045	4475	4475	4475	4475	0
206	20250312	180000	77067045	4475	4475	4475	4475	0
207	20250312	175900	77067045	4475	4475	4475	4475	0
208	20250312	175800	77067045	4475	4475	4475	4475	0
209	20250312	175700	77067045	4475	4475	4475	4475	0
210	20250312	175600	77067045	4475	4475	4475	4475	0
211	20250312	175500	77067045	4475	4475	4475	4475	0
212	20250312	175400	77067045	4475	4475	4475	4475	57
213	20250312	175300	77067045	4475	4475	4475	4475	0
214	20250312	175200	77067045	4475	4475	4475	4475	0
215	20250312	175100	77067045	4475	4475	4475	4475	0
216	20250312	175000	77067045	4475	4475	4475	4475	0
217	20250312	174900	77067045	4475	4475	4475	4475	0
218	20250312	174800	77067045	4475	4475	4475	4475	0
219	20250312	174700	77067045	4475	4475	4475	4475	0
220	20250312	174600	77067045	4475	4475	4475	4475	0
221	20250312	174500	77067045	4475	4475	4475	4475	0
222	20250312	174400	77067045	4475	4475	4475	4475	0
223	20250312	174300	77067045	4475	4475	4475	4475	0
224	20250312	174200	77067045	4475	4475	4475	4475	0
225	20250312	174100	77067045	4475	4475	4475	4475	0
226	20250312	174000	77067045	4475	4475	4475	4475	0
227	20250312	173900	77067045	4475	4475	4475	4475	0
228	20250312	173800	77067045	4475	4475	4475	4475	0
229	20250312	173700	77067045	4475	4475	4475	4475	0
230	20250312	173600	77067045	4475	4475	4475	4475	0
231	20250312	173500	77067045	4475	4475	4475	4475	0
232	20250312	173400	77067045	4475	4475	4475	4475	0
233	20250312	173300	77067045	4475	4475	4475	4475	0
234	20250312	173200	77067045	4475	4475	4475	4475	0
235	20250312	173100	77067045	4475	4475	4475	4475	0
236	20250312	173000	77067045	4475	4475	4475	4475	0
237	20250312	172900	77067045	4475	4475	4475	4475	0
238	20250312	172800	77067045	4475	4475	4475	4475	0
239	20250312	172700	77067045	4475	4475	4475	4475	0
240	20250312	172600	77067045	4475	4475	4475	4475	0
241	20250312	172500	77067045	4475	4475	4475	4475	0
242	20250312	172400	77067045	4475	4475	4475	4475	57
243	20250312	172300	77067045	4475	4475	4475	4475	0
244	20250312	172200	77067045	4475	4475	4475	4475	0
245	20250312	172100	77067045	4475	4475	4475	4475	0
246	20250312	172000	77067045	4475	4475	4475	4475	0
247	20250312	171900	77067045	4475	4475	4475	4475	0
248	20250312	171800	77067045	4475	4475	4475	4475	0
249	20250312	171700	77067045	4475	4475	4475	4475	0
250	20250312	171600	77067045	4475	4475	4475	4475	0
251	20250312	171500	77067045	4475	4475	4475	4475	0
252	20250312	171400	77067045	4475	4475	4475	4475	0
253	20250312	171300	77067045	4475	4475	4475	4475	0
254	20250312	171200	77067045	4475	4475	4475	4475	0
255	20250312	171100	77067045	4475	4475	4475	4475	0
256	20250312	171000	77067045	4475	4475	4475	4475	0
257	20250312	170900	77067045	4475	4475	4475	4475	0
258	20250312	170800	77067045	4475	4475	4475	4475	0
259	20250312	170700	77067045	4475	4475	4475	4475	0
260	20250312	170600	77067045	4475	4475	4475	4475	0
261	20250312	170500	77067045	4475	4475	4475	4475	0
262	20250312	170400	77067045	4475	4475	4475	4475	0
263	20250312	170300	77067045	4475	4475	4475	4475	0
264	20250312	170200	77067045	4475	4475	4475	4475	0
265	20250312	170100	77067045	4475	4475	4475	4475	0
266	20250312	170000	77067045	4475	4475	4475	4475	0
267	20250312	165900	77067045	4475	4475	4475	4475	0
268	20250312	165800	77067045	4475	4475	4475	4475	0
269	20250312	165700	77067045	4475	4475	4475	4475	0
270	20250312	165600	77067045	4475	4475	4475	4475	0
271	20250312	165500	77067045	4475	4475	4475	4475	0
272	20250312	165400	77067045	4475	4475	4475	4475	57
273	20250312	165300	77067045	4475	4475	4475	4475	0
274	20250312	165200	77067045	4475	4475	4475	4475	0
275	20250312	165100	77067045	4475	4475	4475	4475	0
276	20250312	165000	77067045	4475	4475	4475	4475	0
277	20250312	164900	77067045	4475	4475	4475	4475	0
278	20250312	164800	77067045	4475	4475	4475	4475	0
279	20250312	164700	77067045	4475	4475	4475	4475	0
280	20250312	164600	77067045	4475	4475	4475	4475	0
281	20250312	164500	77067045	4475	4475	4475	4475	0
282	20250312	164400	77067045	4475	4475	4475	4475	0
283	20250312	164300	77067045	4475	4475	4475	4475	0
284	20250312	164200	77067045	4475	4475	4475	4475	0
285	20250312	164100	77067045	4475	4475	4475	4475	0
286	20250312	164000	77067045	4475	4475	4475	4475	0
287	20250312	163900	77067045	4475	4475	4475	4475	0
288	20250312	163800	77067045	4475	4475	4475	4475	0
289	20250312	163700	77067045	4475	4475	4475	4475	0
290	20250312	163600	77067045	4475	4475	4475	4475	0
291	20250312	163500	77067045	4475	4475	4475	4475	0
292	20250312	163400	77067045	4475	4475	4475	4475	0
293	20250312	163300	77067045	4475	4475	4475	4475	0
294	20250312	163200	77067045	4475	4475	4475	4475	0
295	20250312	163100	77067045	4475	4475	4475	4475	0
296	20250312	163000	77067045	4475	4475	4475	4475	0
297	20250312	162900	77067045	4475	4475	4475	4475	0
298	20250312	162800	77067045	4475	4475	4475	4475	0
299	20250312	162700	77067045	4475	4475	4475	4475	0
300	20250312	162600	77067045	4475	4475	4475	4475	0
301	20250312	162500	77067045	4475	4475	4475	4475	0
302	20250312	162400	77067045	4475	4475	4475	4475	57
303	20250312	162300	77067045	4475	4475	4475	4475	0
304	20250312	162200	77067045	4475	4475	4475	4475	0
305	20250312	162100	77067045	4475	4475	4475	4475	0
306	20250312	162000	77067045	4475	4475	4475	4475	0
307	20250312	161900	77067045	4475	4475	4475	4475	0
308	20250312	161800	77067045	4475	4475	4475	4475	0
309	20250312	161700	77067045	4475	4475	4475	4475	0
310	20250312	161600	77067045	4475	4475	4475	4475	0
311	20250312	161500	77067045	4475	4475	4475	4475	0
312	20250312	161400	77067045	4475	4475	4475	4475	0
313	20250312	161300	77067045	4475	4475	4475	4475	0
314	20250312	161200	77067045	4475	4475	4475	4475	0
315	20250312	161100	77067045	4475	4475	4475	4475	0
316	20250312	161000	77067045	4475	4475	4475	4475	0
317	20250312	160900	77067045	4475	4475	4475	4475	0
318	20250312	160800	77067045	4475	4475	4475	4475	0
319	20250312	160700	77067045	4475	4475	4475	4475	0
320	20250312	160600	77067045	4475	4475	4475	4475	0
321	20250312	160500	77067045	4475	4475	4475	4475	0
322	20250312	160400	77067045	4475	4475	4475	4475	0
323	20250312	160300	77067045	4475	4475	4475	4475	0
324	20250312	160200	77067045	4475	4475	4475	4475	0
325	20250312	160100	77067045	4475	4475	4475	4475	0
326	20250312	160000	77067045	4475	4475	4475	4475	0
327	20250312	155900	77067045	4475	4475	4475	4475	0
328	20250312	155800	77067045	4475	4475	4475	4475	0
329	20250312	155700	77067045	4475	4475	4475	4475	0
330	20250312	155600	77067045	4475	4475	4475	4475	0
331	20250312	155500	77067045	4475	4475	4475	4475	0
332	20250312	155400	77067045	4475	4475	4475	4475	57
333	20250312	155300	77067045	4475	4475	4475	4475	0
334	20250312	155200	77067045	4475	4475	4475	4475	0
335	20250312	155100	77067045	4475	4475	4475	4475	0
336	20250312	155000	77067045	4475	4475	4475	4475	0
337	20250312	154900	77067045	4475	4475	4475	4475	0
338	20250312	154800	77067045	4475	4475	4475	4475	0
339	20250312	154700	77067045	4475	4475	4475	4475	0
340	20250312	154600	77067045	4475	4475	4475	4475	0
341	20250312	154500	77067045	4475	4475	4475	4475	0
342	20250312	154400	77067045	4475	4475	4475	4475	0
343	20250312	154300	77067045	4475	4475	4475	4475	0
344	20250312	154200	77067045	4475	4475	4475	4475	0
345	20250312	154100	77067045	4475	4475	4475	4475	0
346	20250312	154000	77067045	4475	4475	4475	4475	0
347	20250312	153900	77067045	4475	4475	4475	4475	0
348	20250312	153800	77067045	4475	4475	4475	4475	0
349	20250312	153700	77067045	4475	4475	4475	4475	0
350	20250312	153600	77067045	4475	4475	4475	4475	0
351	20250312	153500	77067045	4475	4475	4475	4475	0
352	20250312	153400	77067045	4475	4475	4475	4475	0
353	20250312	153300	77067045	4475	4475	4475	4475	0
354	20250312	153200	77067045	4475	4475	4475	4475	0
355	20250312	153100	77067045	4475	4475	4475	4475	0
356	20250312	153000	77067045	4475	4475	4475	4475	57
357	20250312	152900	76811970	4475	4475	4475	4475	0
358	20250312	152800	76811970	4475	4475	4475	4475	0
359	20250312	152700	76811970	4475	4475	4475	4475	0
360	20250312	152600	76811970	4475	4475	4475	4475	0
361	20250312	152500	76811970	4475	4475	4475	4475	0
362	20250312	152400	76811970	4475	4475	4475	4475	0
363	20250312	152300	76811970	4475	4475	4475	4475	0
364	20250312	152200	76811970	4475	4475	4475	4475	0
365	20250312	152100	76811970	4475	4475	4475	4475	0
366	20250312	152000	76811970	4475	4475	4475	4475	0
367	20250312	151900	76811970	4475	4480	4480	4475	115
368	20250312	151800	76297220	4475	4475	4475	4475	0
369	20250312	151700	76297220	4475	4475	4475	4475	0
370	20250312	151600	76297220	4475	4475	4475	4475	0
371	20250312	151500	76297220	4475	4475	4475	4475	1
372	20250312	151400	76292745	4465	4465	4465	4465	0
373	20250312	151300	76292745	4465	4465	4465	4465	0
374	20250312	151200	76292745	4465	4465	4465	4465	0
375	20250312	151100	76292745	4465	4465	4465	4465	0
376	20250312	151000	76292745	4465	4465	4465	4465	0
377	20250312	150900	76292745	4465	4465	4465	4465	0
378	20250312	150800	76292745	4465	4465	4465	4465	0
379	20250312	150700	76292745	4465	4465	4465	4465	0
380	20250312	150600	76292745	4465	4465	4465	4465	0
381	20250312	150500	76292745	4465	4465	4465	4465	0
382	20250312	150400	76292745	4465	4465	4465	4465	0
383	20250312	150300	76292745	4465	4465	4465	4465	0
384	20250312	150200	76292745	4465	4465	4465	4465	20
385	20250312	150100	76203445	4485	4485	4485	4485	0
386	20250312	150000	76203445	4485	4485	4485	4485	0
387	20250312	145900	76203445	4485	4485	4485	4485	0
388	20250312	145800	76203445	4485	4485	4485	4485	0
389	20250312	145700	76203445	4485	4485	4485	4485	1000
390	20250312	145600	71718445	4465	4455	4485	4455	4013
391	20250312	145500	53720675	4465	4455	4485	4455	3009
392	20250312	145400	40228380	4470	4445	4470	4445	813
393	20250312	145300	36594365	4460	4460	4460	4460	0
394	20250312	145200	36594365	4460	4455	4460	4450	103
395	20250312	145100	36135995	4460	4455	4470	4455	9
396	20250312	145000	36095845	4450	4450	4450	4450	0
397	20250312	144900	36095845	4450	4450	4450	4450	0
398	20250312	144800	36095845	4450	4450	4450	4450	0
399	20250312	144700	36095845	4450	4450	4450	4450	0
400	20250312	144600	36095845	4450	4450	4450	4450	0
401	20250312	144500	36095845	4450	4450	4450	4450	1
402	20250312	144400	36091395	4450	4450	4450	4450	0
403	20250312	144300	36091395	4450	4450	4450	4450	0
404	20250312	144200	36091395	4450	4450	4450	4450	0
405	20250312	144100	36091395	4450	4450	4450	4450	0
406	20250312	144000	36091395	4450	4450	4450	4450	1
407	20250312	143900	36086945	4450	4450	4450	4450	0
408	20250312	143800	36086945	4450	4450	4450	4450	1
409	20250312	143700	36082495	4445	4445	4445	4445	0
410	20250312	143600	36082495	4445	4445	4445	4445	0
411	20250312	143500	36082495	4445	4445	4445	4445	0
412	20250312	143400	36082495	4445	4445	4445	4445	0
413	20250312	143300	36082495	4445	4450	4450	4445	53
414	20250312	143200	35846895	4450	4450	4450	4450	0
415	20250312	143100	35846895	4450	4450	4450	4450	0
416	20250312	143000	35846895	4450	4450	4450	4450	8
417	20250312	142900	35811295	4450	4450	4450	4450	0
418	20250312	142800	35811295	4450	4450	4450	4450	0
419	20250312	142700	35811295	4450	4450	4450	4450	0
420	20250312	142600	35811295	4450	4450	4450	4450	0
421	20250312	142500	35811295	4450	4450	4450	4450	0
422	20250312	142400	35811295	4450	4450	4450	4450	0
423	20250312	142300	35811295	4450	4450	4450	4450	42
424	20250312	142200	35624395	4450	4450	4450	4450	0
425	20250312	142100	35624395	4450	4450	4450	4450	20
426	20250312	142000	35535395	4470	4470	4470	4470	0
427	20250312	141900	35535395	4470	4470	4470	4470	0
428	20250312	141800	35535395	4470	4470	4470	4470	0
429	20250312	141700	35535395	4470	4470	4470	4470	0
430	20250312	141600	35535395	4470	4470	4470	4470	0
431	20250312	141500	35535395	4470	4470	4470	4470	0
432	20250312	141400	35535395	4470	4470	4470	4470	0
433	20250312	141300	35535395	4470	4470	4470	4470	0
434	20250312	141200	35535395	4470	4470	4470	4470	0
435	20250312	141100	35535395	4470	4470	4470	4470	0
436	20250312	141000	35535395	4470	4470	4470	4470	0
437	20250312	140900	35535395	4470	4470	4470	4470	0
438	20250312	140800	35535395	4470	4470	4470	4470	0
439	20250312	140700	35535395	4470	4455	4470	4455	8
440	20250312	140600	35499695	4470	4455	4470	4455	12
441	20250312	140500	35446145	4470	4455	4470	4455	16
442	20250312	140400	35374770	4470	4465	4470	4455	132
443	20250312	140300	34785395	4465	4465	4465	4465	0
444	20250312	140200	34785395	4465	4465	4465	4465	115
445	20250312	140100	34271920	4465	4465	4465	4465	0
446	20250312	140000	34271920	4465	4465	4465	4465	0
447	20250312	135900	34271920	4465	4465	4465	4465	95
448	20250312	135800	33847745	4465	4455	4465	4455	1663
449	20250312	135700	26424630	4460	4460	4460	4460	0
450	20250312	135600	26424630	4460	4445	4460	4440	10
451	20250312	135500	26380145	4450	4450	4450	4445	5
452	20250312	135400	26357905	4445	4445	4450	4445	7
453	20250312	135300	26326775	4450	4450	4450	4445	9
454	20250312	135200	26286745	4445	4445	4450	4445	9
455	20250312	135100	26246720	4450	4450	4450	4450	0
456	20250312	135000	26246720	4450	4445	4450	4445	12
457	20250312	134900	26193350	4450	4445	4450	4445	23
458	20250312	134800	26091030	4450	4450	4450	4450	0
459	20250312	134700	26091030	4450	4450	4450	4450	0
460	20250312	134600	26091030	4450	4440	4450	4440	2
461	20250312	134500	26082140	4450	4450	4450	4450	0
462	20250312	134400	26082140	4450	4450	4450	4450	0
463	20250312	134300	26082140	4450	4450	4450	4450	0
464	20250312	134200	26082140	4450	4450	4450	4450	0
465	20250312	134100	26082140	4450	4450	4450	4450	0
466	20250312	134000	26082140	4450	4445	4450	4445	2
467	20250312	133900	26073245	4450	4445	4450	4445	10
468	20250312	133800	26028770	4450	4445	4450	4445	36
469	20250312	133700	25868745	4445	4445	4445	4445	0
470	20250312	133600	25868745	4445	4445	4445	4445	0
471	20250312	133500	25868745	4445	4445	4445	4445	0
472	20250312	133400	25868745	4445	4450	4450	4445	2
473	20250312	133300	25859850	4440	4440	4460	4440	814
474	20250312	133200	22239505	4425	4425	4425	4425	0
475	20250312	133100	22239505	4425	4425	4425	4425	800
476	20250312	133000	18699505	4425	4425	4425	4425	2
477	20250312	132900	18690655	4440	4440	4440	4440	0
478	20250312	132800	18690655	4440	4440	4440	4440	0
479	20250312	132700	18690655	4440	4440	4440	4440	0
480	20250312	132600	18690655	4440	4440	4440	4440	0
481	20250312	132500	18690655	4440	4440	4440	4440	0
482	20250312	132400	18690655	4440	4440	4440	4440	0
483	20250312	132300	18690655	4440	4440	4440	4440	0
484	20250312	132200	18690655	4440	4440	4440	4440	0
485	20250312	132100	18690655	4440	4440	4440	4440	0
486	20250312	132000	18690655	4440	4440	4440	4440	2
487	20250312	131900	18681775	4440	4440	4440	4440	0
488	20250312	131800	18681775	4440	4440	4440	4440	0
489	20250312	131700	18681775	4440	4440	4440	4440	0
490	20250312	131600	18681775	4440	4440	4440	4440	0
491	20250312	131500	18681775	4440	4440	4440	4440	0
492	20250312	131400	18681775	4440	4440	4440	4440	0
493	20250312	131300	18681775	4440	4440	4440	4440	0
494	20250312	131200	18681775	4440	4440	4440	4440	0
495	20250312	131100	18681775	4440	4440	4440	4440	26
496	20250312	131000	18566335	4440	4440	4440	4440	0
497	20250312	130900	18566335	4440	4440	4440	4440	0
498	20250312	130800	18566335	4440	4435	4440	4435	2
499	20250312	130700	18557460	4425	4425	4425	4425	986
500	20250312	130600	14194410	4430	4430	4430	4430	0
501	20250312	130500	14194410	4430	4430	4430	4430	1
502	20250312	130400	14189980	4430	4430	4430	4430	4
503	20250312	130300	14172260	4430	4430	4430	4430	2
504	20250312	130200	14163400	4430	4430	4430	4430	1
505	20250312	130100	14158970	4435	4430	4435	4430	3
506	20250312	130000	14145675	4425	4425	4425	4425	0
507	20250312	125900	14145675	4425	4425	4425	4425	0
508	20250312	125800	14145675	4425	4425	4425	4425	0
509	20250312	125700	14145675	4425	4425	4425	4425	0
510	20250312	125600	14145675	4425	4430	4430	4425	300
511	20250312	125500	12816885	4430	4430	4430	4430	0
512	20250312	125400	12816885	4430	4430	4430	4430	0
513	20250312	125300	12816885	4430	4430	4430	4430	0
514	20250312	125200	12816885	4430	4430	4430	4430	0
515	20250312	125100	12816885	4430	4430	4430	4430	0
516	20250312	125000	12816885	4430	4430	4430	4430	0
517	20250312	124900	12816885	4430	4430	4430	4430	500
518	20250312	124800	10601885	4435	4435	4435	4435	1
519	20250312	124700	10597450	4440	4440	4440	4440	0
520	20250312	124600	10597450	4440	4440	4440	4440	0
521	20250312	124500	10597450	4440	4440	4440	4440	0
522	20250312	124400	10597450	4440	4440	4440	4440	0
523	20250312	124300	10597450	4440	4440	4440	4440	0
524	20250312	124200	10597450	4440	4440	4440	4440	0
525	20250312	124100	10597450	4440	4440	4440	4440	0
526	20250312	124000	10597450	4440	4440	4440	4440	0
527	20250312	123900	10597450	4440	4440	4440	4440	0
528	20250312	123800	10597450	4440	4440	4440	4440	0
529	20250312	123700	10597450	4440	4440	4440	4440	0
530	20250312	123600	10597450	4440	4440	4440	4440	0
531	20250312	123500	10597450	4440	4440	4440	4440	0
532	20250312	123400	10597450	4440	4440	4440	4440	0
533	20250312	123300	10597450	4440	4440	4440	4440	0
534	20250312	123200	10597450	4440	4440	4440	4440	0
535	20250312	123100	10597450	4440	4440	4440	4440	0
536	20250312	123000	10597450	4440	4440	4440	4440	0
537	20250312	122900	10597450	4440	4440	4440	4440	0
538	20250312	122800	10597450	4440	4440	4440	4440	0
539	20250312	122700	10597450	4440	4440	4440	4440	0
540	20250312	122600	10597450	4440	4440	4440	4440	0
541	20250312	122500	10597450	4440	4440	4440	4440	0
542	20250312	122400	10597450	4440	4440	4440	4440	0
543	20250312	122300	10597450	4440	4440	4440	4440	0
544	20250312	122200	10597450	4440	4435	4440	4435	2
545	20250312	122100	10588575	4430	4430	4430	4430	0
546	20250312	122000	10588575	4430	4430	4430	4430	0
547	20250312	121900	10588575	4430	4435	4435	4430	123
548	20250312	121800	10043450	4435	4435	4435	4435	0
549	20250312	121700	10043450	4435	4435	4435	4435	0
550	20250312	121600	10043450	4435	4435	4435	4435	0
551	20250312	121500	10043450	4435	4435	4435	4435	0
552	20250312	121400	10043450	4435	4435	4435	4435	0
553	20250312	121300	10043450	4435	4435	4435	4435	0
554	20250312	121200	10043450	4435	4435	4435	4435	0
555	20250312	121100	10043450	4435	4435	4435	4435	0
556	20250312	121000	10043450	4435	4435	4435	4435	0
557	20250312	120900	10043450	4435	4435	4435	4435	0
558	20250312	120800	10043450	4435	4435	4435	4435	0
559	20250312	120700	10043450	4435	4435	4435	4435	0
560	20250312	120600	10043450	4435	4435	4435	4435	0
561	20250312	120500	10043450	4435	4435	4435	4435	0
562	20250312	120400	10043450	4435	4435	4435	4435	0
563	20250312	120300	10043450	4435	4435	4435	4435	0
564	20250312	120200	10043450	4435	4435	4435	4435	1
565	20250312	120100	10039015	4435	4435	4435	4435	0
566	20250312	120000	10039015	4435	4435	4435	4435	1
567	20250312	115900	10034580	4440	4440	4440	4440	0
568	20250312	115800	10034580	4440	4440	4440	4440	0
569	20250312	115700	10034580	4440	4440	4440	4440	0
570	20250312	115600	10034580	4440	4440	4440	4440	0
571	20250312	115500	10034580	4440	4440	4440	4440	0
572	20250312	115400	10034580	4440	4440	4440	4440	0
573	20250312	115300	10034580	4440	4440	4440	4440	0
574	20250312	115200	10034580	4440	4440	4440	4440	0
575	20250312	115100	10034580	4440	4440	4440	4440	0
576	20250312	115000	10034580	4440	4440	4440	4440	0
577	20250312	114900	10034580	4440	4440	4440	4440	0
578	20250312	114800	10034580	4440	4440	4440	4440	0
579	20250312	114700	10034580	4440	4440	4440	4440	0
580	20250312	114600	10034580	4440	4440	4440	4440	0
581	20250312	114500	10034580	4440	4440	4440	4440	0
582	20250312	114400	10034580	4440	4440	4440	4440	0
583	20250312	114300	10034580	4440	4440	4440	4440	0
584	20250312	114200	10034580	4440	4440	4440	4440	0
585	20250312	114100	10034580	4440	4440	4440	4440	0
586	20250312	114000	10034580	4440	4440	4440	4440	0
587	20250312	113900	10034580	4440	4440	4440	4440	0
588	20250312	113800	10034580	4440	4440	4440	4440	0
589	20250312	113700	10034580	4440	4440	4440	4440	0
590	20250312	113600	10034580	4440	4440	4440	4440	0
591	20250312	113500	10034580	4440	4440	4440	4440	0
592	20250312	113400	10034580	4440	4440	4440	4440	0
593	20250312	113300	10034580	4440	4440	4440	4440	0
594	20250312	113200	10034580	4440	4435	4440	4435	2
595	20250312	113100	10025705	4430	4430	4430	4430	0
596	20250312	113000	10025705	4430	4430	4430	4430	0
597	20250312	112900	10025705	4430	4430	4430	4430	0
598	20250312	112800	10025705	4430	4430	4430	4430	0
599	20250312	112700	10025705	4430	4430	4430	4430	0
600	20250312	112600	10025705	4430	4430	4430	4430	0
601	20250312	112500	10025705	4430	4430	4430	4430	0
602	20250312	112400	10025705	4430	4430	4430	4430	1
603	20250312	112300	10021275	4435	4435	4435	4435	32
604	20250312	112200	9879355	4435	4435	4435	4435	0
605	20250312	112100	9879355	4435	4435	4435	4435	2
606	20250312	112000	9870485	4435	4435	4435	4435	1
607	20250312	111900	9866050	4435	4435	4435	4435	0
608	20250312	111800	9866050	4435	4435	4435	4435	1
609	20250312	111700	9861615	4445	4445	4445	4445	0
610	20250312	111600	9861615	4445	4445	4445	4445	0
611	20250312	111500	9861615	4445	4445	4445	4445	0
612	20250312	111400	9861615	4445	4445	4445	4445	0
613	20250312	111300	9861615	4445	4445	4445	4445	0
614	20250312	111200	9861615	4445	4445	4445	4445	0
615	20250312	111100	9861615	4445	4445	4445	4445	0
616	20250312	111000	9861615	4445	4445	4445	4445	0
617	20250312	110900	9861615	4445	4445	4445	4445	0
618	20250312	110800	9861615	4445	4445	4445	4445	0
619	20250312	110700	9861615	4445	4445	4445	4445	0
620	20250312	110600	9861615	4445	4445	4445	4445	0
621	20250312	110500	9861615	4445	4445	4445	4445	0
622	20250312	110400	9861615	4445	4445	4445	4445	0
623	20250312	110300	9861615	4445	4445	4445	4445	0
624	20250312	110200	9861615	4445	4445	4445	4445	1
625	20250312	110100	9857170	4445	4445	4445	4445	0
626	20250312	110000	9857170	4445	4445	4445	4445	0
627	20250312	105900	9857170	4445	4445	4445	4445	0
628	20250312	105800	9857170	4445	4445	4445	4445	0
629	20250312	105700	9857170	4445	4445	4445	4445	6
630	20250312	105600	9830500	4450	4450	4450	4450	0
631	20250312	105500	9830500	4450	4450	4450	4450	0
632	20250312	105400	9830500	4450	4450	4450	4450	0
633	20250312	105300	9830500	4450	4450	4450	4450	0
634	20250312	105200	9830500	4450	4440	4450	4440	300
635	20250312	105100	8497355	4435	4435	4435	4435	0
636	20250312	105000	8497355	4435	4435	4435	4435	0
637	20250312	104900	8497355	4435	4435	4435	4435	0
638	20250312	104800	8497355	4435	4435	4435	4435	0
639	20250312	104700	8497355	4435	4435	4435	4435	0
640	20250312	104600	8497355	4435	4435	4435	4435	0
641	20250312	104500	8497355	4435	4435	4435	4435	0
642	20250312	104400	8497355	4435	4435	4435	4435	0
643	20250312	104300	8497355	4435	4435	4435	4435	10
644	20250312	104200	8453005	4435	4435	4435	4435	0
645	20250312	104100	8453005	4435	4435	4435	4435	0
646	20250312	104000	8453005	4435	4435	4435	4435	0
647	20250312	103900	8453005	4435	4435	4435	4435	0
648	20250312	103800	8453005	4435	4435	4435	4435	0
649	20250312	103700	8453005	4435	4435	4435	4435	0
650	20250312	103600	8453005	4435	4435	4435	4435	0
651	20250312	103500	8453005	4435	4435	4435	4435	1
652	20250312	103400	8448570	4430	4430	4430	4430	0
653	20250312	103300	8448570	4430	4430	4430	4430	0
654	20250312	103200	8448570	4430	4430	4430	4430	0
655	20250312	103100	8448570	4430	4430	4430	4430	0
656	20250312	103000	8448570	4430	4430	4430	4430	0
657	20250312	102900	8448570	4430	4430	4430	4430	52
658	20250312	102800	8218210	4430	4430	4430	4430	0
659	20250312	102700	8218210	4430	4430	4430	4430	0
660	20250312	102600	8218210	4430	4430	4430	4430	5
661	20250312	102500	8196060	4435	4435	4435	4435	1
662	20250312	102400	8191625	4435	4430	4435	4430	356
663	20250312	102300	6614540	4430	4430	4430	4430	0
664	20250312	102200	6614540	4430	4430	4430	4430	0
665	20250312	102100	6614540	4430	4430	4430	4430	0
666	20250312	102000	6614540	4430	4430	4430	4430	0
667	20250312	101900	6614540	4430	4430	4430	4430	0
668	20250312	101800	6614540	4430	4430	4430	4430	0
669	20250312	101700	6614540	4430	4430	4430	4430	0
670	20250312	101600	6614540	4430	4425	4430	4425	262
671	20250312	101500	5455130	4425	4425	4425	4425	0
672	20250312	101400	5455130	4425	4425	4425	4425	0
673	20250312	101300	5455130	4425	4425	4425	4425	0
674	20250312	101200	5455130	4425	4425	4425	4425	50
675	20250312	101100	5233880	4430	4430	4430	4430	0
676	20250312	101000	5233880	4430	4430	4430	4430	0
677	20250312	100900	5233880	4430	4430	4430	4430	0
678	20250312	100800	5233880	4430	4430	4430	4430	0
679	20250312	100700	5233880	4430	4430	4430	4430	0
680	20250312	100600	5233880	4430	4430	4430	4430	0
681	20250312	100500	5233880	4430	4430	4430	4430	1
682	20250312	100400	5229450	4435	4435	4435	4435	0
683	20250312	100300	5229450	4435	4435	4435	4435	0
684	20250312	100200	5229450	4435	4435	4435	4435	0
685	20250312	100100	5229450	4435	4435	4435	4435	0
686	20250312	100000	5229450	4435	4435	4435	4435	0
687	20250312	095900	5229450	4435	4435	4435	4435	0
688	20250312	095800	5229450	4435	4425	4435	4425	129
689	20250312	095700	4657840	4435	4435	4435	4435	0
690	20250312	095600	4657840	4435	4435	4435	4435	0
691	20250312	095500	4657840	4435	4425	4435	4425	52
692	20250312	095400	4427720	4440	4440	4440	4440	0
693	20250312	095300	4427720	4440	4440	4440	4440	0
694	20250312	095200	4427720	4440	4440	4440	4440	0
695	20250312	095100	4427720	4440	4440	4440	4440	0
696	20250312	095000	4427720	4440	4440	4440	4440	0
697	20250312	094900	4427720	4440	4440	4440	4440	0
698	20250312	094800	4427720	4440	4440	4440	4440	0
699	20250312	094700	4427720	4440	4440	4440	4440	0
700	20250312	094600	4427720	4440	4440	4440	4440	0
701	20250312	094500	4427720	4440	4430	4440	4430	99
702	20250312	094400	3989125	4430	4430	4430	4430	0
703	20250312	094300	3989125	4430	4430	4430	4430	4
704	20250312	094200	3971405	4430	4430	4430	4430	0
705	20250312	094100	3971405	4430	4430	4430	4430	0
706	20250312	094000	3971405	4430	4430	4430	4430	5
707	20250312	093900	3949255	4440	4440	4440	4440	0
708	20250312	093800	3949255	4440	4440	4440	4440	10
709	20250312	093700	3904855	4440	4440	4440	4440	12
710	20250312	093600	3851575	4430	4430	4430	4430	0
711	20250312	093500	3851575	4430	4430	4430	4430	1
712	20250312	093400	3847145	4440	4440	4440	4425	7
713	20250312	093300	3816110	4425	4435	4440	4425	10
714	20250312	093200	3771795	4425	4425	4435	4425	5
715	20250312	093100	3749650	4415	4430	4445	4415	16
716	20250312	093000	3678850	4445	4425	4445	4425	115
717	20250312	092900	3168235	4440	4440	4440	4440	0
718	20250312	092800	3168235	4440	4415	4440	4415	200
719	20250312	092700	2285210	4410	4410	4410	4410	1
720	20250312	092600	2280800	4415	4415	4415	4415	0
721	20250312	092500	2280800	4415	4415	4415	4415	0
722	20250312	092400	2280800	4415	4415	4415	4415	0
723	20250312	092300	2280800	4415	4415	4415	4415	1
724	20250312	092200	2276385	4425	4425	4425	4425	0
725	20250312	092100	2276385	4425	4425	4425	4425	0
726	20250312	092000	2276385	4425	4425	4425	4425	1
727	20250312	091900	2271960	4405	4405	4405	4405	0
728	20250312	091800	2271960	4405	4405	4405	4405	0
729	20250312	091700	2271960	4405	4430	4430	4405	2
730	20250312	091600	2263125	4430	4430	4430	4430	0
731	20250312	091500	2263125	4430	4430	4430	4430	38
732	20250312	091400	2094785	4430	4430	4430	4430	41
733	20250312	091300	1913155	4410	4405	4435	4405	5
734	20250312	091200	1891070	4395	4395	4395	4395	0
735	20250312	091100	1891070	4395	4380	4395	4380	234
736	20250312	091000	864100	4380	4380	4380	4380	10
737	20250312	090900	820300	4380	4380	4380	4380	86
738	20250312	090800	443620	4370	4370	4370	4370	0
739	20250312	090700	443620	4370	4370	4370	4370	0
740	20250312	090600	443620	4370	4370	4370	4370	0
741	20250312	090500	443620	4370	4370	4370	4370	11
742	20250312	090400	395550	4395	4395	4395	4395	0
743	20250312	090300	395550	4395	4395	4395	4395	0
744	20250312	090200	395550	4395	4395	4395	4395	0
745	20250312	090100	395550	4395	4395	4395	4395	0
746	20250312	090000	395550	4395	4395	4395	4395	90