KissMeData/085620/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200100	110702367	4430	4430	4430	4430	1183
3	20250307	200000	110702367	4430	4430	4430	4430	0
4	20250307	195900	110702367	4430	4430	4430	4430	0
5	20250307	195800	110702367	4430	4430	4430	4430	0
6	20250307	195700	110702367	4430	4430	4430	4430	0
7	20250307	195600	110702367	4430	4430	4430	4430	0
8	20250307	195500	110702367	4430	4430	4430	4430	0
9	20250307	195400	110702367	4430	4430	4430	4430	0
10	20250307	195300	110702367	4430	4430	4430	4430	0
11	20250307	195200	110702367	4430	4430	4430	4430	0
12	20250307	195100	110702367	4430	4430	4430	4430	0
13	20250307	195000	110702367	4430	4430	4430	4430	0
14	20250307	194900	110702367	4430	4430	4430	4430	0
15	20250307	194800	110702367	4430	4430	4430	4430	0
16	20250307	194700	110702367	4430	4430	4430	4430	0
17	20250307	194600	110702367	4430	4430	4430	4430	0
18	20250307	194500	110702367	4430	4430	4430	4430	0
19	20250307	194400	110702367	4430	4430	4430	4430	0
20	20250307	194300	110702367	4430	4430	4430	4430	0
21	20250307	194200	110702367	4430	4430	4430	4430	0
22	20250307	194100	110702367	4430	4430	4430	4430	0
23	20250307	194000	110702367	4430	4430	4430	4430	0
24	20250307	193900	110702367	4430	4430	4430	4430	0
25	20250307	193800	110702367	4430	4430	4430	4430	0
26	20250307	193700	110702367	4430	4430	4430	4430	0
27	20250307	193600	110702367	4430	4430	4430	4430	0
28	20250307	193500	110702367	4430	4430	4430	4430	0
29	20250307	193400	110702367	4430	4430	4430	4430	0
30	20250307	193300	110702367	4430	4430	4430	4430	0
31	20250307	193200	110702367	4430	4430	4430	4430	0
32	20250307	193100	110702367	4430	4430	4430	4430	1183
33	20250307	193000	110702367	4430	4430	4430	4430	0
34	20250307	192900	110702367	4430	4430	4430	4430	0
35	20250307	192800	110702367	4430	4430	4430	4430	0
36	20250307	192700	110702367	4430	4430	4430	4430	0
37	20250307	192600	110702367	4430	4430	4430	4430	0
38	20250307	192500	110702367	4430	4430	4430	4430	0
39	20250307	192400	110702367	4430	4430	4430	4430	0
40	20250307	192300	110702367	4430	4430	4430	4430	0
41	20250307	192200	110702367	4430	4430	4430	4430	0
42	20250307	192100	110702367	4430	4430	4430	4430	0
43	20250307	192000	110702367	4430	4430	4430	4430	0
44	20250307	191900	110702367	4430	4430	4430	4430	0
45	20250307	191800	110702367	4430	4430	4430	4430	0
46	20250307	191700	110702367	4430	4430	4430	4430	0
47	20250307	191600	110702367	4430	4430	4430	4430	0
48	20250307	191500	110702367	4430	4430	4430	4430	0
49	20250307	191400	110702367	4430	4430	4430	4430	0
50	20250307	191300	110702367	4430	4430	4430	4430	0
51	20250307	191200	110702367	4430	4430	4430	4430	0
52	20250307	191100	110702367	4430	4430	4430	4430	0
53	20250307	191000	110702367	4430	4430	4430	4430	0
54	20250307	190900	110702367	4430	4430	4430	4430	0
55	20250307	190800	110702367	4430	4430	4430	4430	0
56	20250307	190700	110702367	4430	4430	4430	4430	0
57	20250307	190600	110702367	4430	4430	4430	4430	0
58	20250307	190500	110702367	4430	4430	4430	4430	0
59	20250307	190400	110702367	4430	4430	4430	4430	0
60	20250307	190300	110702367	4430	4430	4430	4430	0
61	20250307	190200	110702367	4430	4430	4430	4430	0
62	20250307	190100	110702367	4430	4430	4430	4430	1183
63	20250307	190000	110702367	4430	4430	4430	4430	0
64	20250307	185900	110702367	4430	4430	4430	4430	0
65	20250307	185800	110702367	4430	4430	4430	4430	0
66	20250307	185700	110702367	4430	4430	4430	4430	0
67	20250307	185600	110702367	4430	4430	4430	4430	0
68	20250307	185500	110702367	4430	4430	4430	4430	0
69	20250307	185400	110702367	4430	4430	4430	4430	0
70	20250307	185300	110702367	4430	4430	4430	4430	0
71	20250307	185200	110702367	4430	4430	4430	4430	0
72	20250307	185100	110702367	4430	4430	4430	4430	0
73	20250307	185000	110702367	4430	4430	4430	4430	0
74	20250307	184900	110702367	4430	4430	4430	4430	0
75	20250307	184800	110702367	4430	4430	4430	4430	0
76	20250307	184700	110702367	4430	4430	4430	4430	0
77	20250307	184600	110702367	4430	4430	4430	4430	0
78	20250307	184500	110702367	4430	4430	4430	4430	0
79	20250307	184400	110702367	4430	4430	4430	4430	0
80	20250307	184300	110702367	4430	4430	4430	4430	0
81	20250307	184200	110702367	4430	4430	4430	4430	0
82	20250307	184100	110702367	4430	4430	4430	4430	0
83	20250307	184000	110702367	4430	4430	4430	4430	0
84	20250307	183900	110702367	4430	4430	4430	4430	0
85	20250307	183800	110702367	4430	4430	4430	4430	0
86	20250307	183700	110702367	4430	4430	4430	4430	0
87	20250307	183600	110702367	4430	4430	4430	4430	0
88	20250307	183500	110702367	4430	4430	4430	4430	0
89	20250307	183400	110702367	4430	4430	4430	4430	0
90	20250307	183300	110702367	4430	4430	4430	4430	0
91	20250307	183200	110702367	4430	4430	4430	4430	0
92	20250307	183100	110702367	4430	4430	4430	4430	1183
93	20250307	183000	110702367	4430	4430	4430	4430	0
94	20250307	182900	110702367	4430	4430	4430	4430	0
95	20250307	182800	110702367	4430	4430	4430	4430	0
96	20250307	182700	110702367	4430	4430	4430	4430	0
97	20250307	182600	110702367	4430	4430	4430	4430	0
98	20250307	182500	110702367	4430	4430	4430	4430	0
99	20250307	182400	110702367	4430	4430	4430	4430	0
100	20250307	182300	110702367	4430	4430	4430	4430	0
101	20250307	182200	110702367	4430	4430	4430	4430	0
102	20250307	182100	110702367	4430	4430	4430	4430	0
103	20250307	182000	110702367	4430	4430	4430	4430	0
104	20250307	181900	110702367	4430	4430	4430	4430	0
105	20250307	181800	110702367	4430	4430	4430	4430	0
106	20250307	181700	110702367	4430	4430	4430	4430	0
107	20250307	181600	110702367	4430	4430	4430	4430	0
108	20250307	181500	110702367	4430	4430	4430	4430	0
109	20250307	181400	110702367	4430	4430	4430	4430	0
110	20250307	181300	110702367	4430	4430	4430	4430	0
111	20250307	181200	110702367	4430	4430	4430	4430	0
112	20250307	181100	110702367	4430	4430	4430	4430	0
113	20250307	181000	110702367	4430	4430	4430	4430	0
114	20250307	180900	110702367	4430	4430	4430	4430	0
115	20250307	180800	110702367	4430	4430	4430	4430	0
116	20250307	180700	110702367	4430	4430	4430	4430	0
117	20250307	180600	110702367	4430	4430	4430	4430	0
118	20250307	180500	110702367	4430	4430	4430	4430	0
119	20250307	180400	110702367	4430	4430	4430	4430	0
120	20250307	180300	110702367	4430	4430	4430	4430	0
121	20250307	180200	110702367	4430	4430	4430	4430	0
122	20250307	180100	110702367	4430	4430	4430	4430	1183
123	20250307	180000	110702367	4430	4430	4430	4430	0
124	20250307	175900	110702367	4430	4430	4430	4430	0
125	20250307	175800	110702367	4430	4430	4430	4430	0
126	20250307	175700	110702367	4430	4430	4430	4430	0
127	20250307	175600	110702367	4430	4430	4430	4430	0
128	20250307	175500	110702367	4430	4430	4430	4430	0
129	20250307	175400	110702367	4430	4430	4430	4430	0
130	20250307	175300	110702367	4430	4430	4430	4430	0
131	20250307	175200	110702367	4430	4430	4430	4430	0
132	20250307	175100	110702367	4430	4430	4430	4430	0
133	20250307	175000	110702367	4430	4430	4430	4430	0
134	20250307	174900	110702367	4430	4430	4430	4430	0
135	20250307	174800	110702367	4430	4430	4430	4430	0
136	20250307	174700	110702367	4430	4430	4430	4430	0
137	20250307	174600	110702367	4430	4430	4430	4430	0
138	20250307	174500	110702367	4430	4430	4430	4430	0
139	20250307	174400	110702367	4430	4430	4430	4430	0
140	20250307	174300	110702367	4430	4430	4430	4430	0
141	20250307	174200	110702367	4430	4430	4430	4430	0
142	20250307	174100	110702367	4430	4430	4430	4430	0
143	20250307	174000	110702367	4430	4430	4430	4430	0
144	20250307	173900	110702367	4430	4430	4430	4430	0
145	20250307	173800	110702367	4430	4430	4430	4430	0
146	20250307	173700	110702367	4430	4430	4430	4430	0
147	20250307	173600	110702367	4430	4430	4430	4430	0
148	20250307	173500	110702367	4430	4430	4430	4430	0
149	20250307	173400	110702367	4430	4430	4430	4430	0
150	20250307	173300	110702367	4430	4430	4430	4430	0
151	20250307	173200	110702367	4430	4430	4430	4430	0
152	20250307	173100	110702367	4430	4430	4430	4430	1183
153	20250307	173000	110702367	4430	4430	4430	4430	0
154	20250307	172900	110702367	4430	4430	4430	4430	0
155	20250307	172800	110702367	4430	4430	4430	4430	0
156	20250307	172700	110702367	4430	4430	4430	4430	0
157	20250307	172600	110702367	4430	4430	4430	4430	0
158	20250307	172500	110702367	4430	4430	4430	4430	0
159	20250307	172400	110702367	4430	4430	4430	4430	0
160	20250307	172300	110702367	4430	4430	4430	4430	0
161	20250307	172200	110702367	4430	4430	4430	4430	0
162	20250307	172100	110702367	4430	4430	4430	4430	0
163	20250307	172000	110702367	4430	4430	4430	4430	0
164	20250307	171900	110702367	4430	4430	4430	4430	0
165	20250307	171800	110702367	4430	4430	4430	4430	0
166	20250307	171700	110702367	4430	4430	4430	4430	0
167	20250307	171600	110702367	4430	4430	4430	4430	0
168	20250307	171500	110702367	4430	4430	4430	4430	0
169	20250307	171400	110702367	4430	4430	4430	4430	0
170	20250307	171300	110702367	4430	4430	4430	4430	0
171	20250307	171200	110702367	4430	4430	4430	4430	0
172	20250307	171100	110702367	4430	4430	4430	4430	0
173	20250307	171000	110702367	4430	4430	4430	4430	0
174	20250307	170900	110702367	4430	4430	4430	4430	0
175	20250307	170800	110702367	4430	4430	4430	4430	0
176	20250307	170700	110702367	4430	4430	4430	4430	0
177	20250307	170600	110702367	4430	4430	4430	4430	0
178	20250307	170500	110702367	4430	4430	4430	4430	0
179	20250307	170400	110702367	4430	4430	4430	4430	0
180	20250307	170300	110702367	4430	4430	4430	4430	0
181	20250307	170200	110702367	4430	4430	4430	4430	0
182	20250307	170100	110702367	4430	4430	4430	4430	1183
183	20250307	170000	110702367	4430	4430	4430	4430	0
184	20250307	165900	110702367	4430	4430	4430	4430	0
185	20250307	165800	110702367	4430	4430	4430	4430	0
186	20250307	165700	110702367	4430	4430	4430	4430	0
187	20250307	165600	110702367	4430	4430	4430	4430	0
188	20250307	165500	110702367	4430	4430	4430	4430	0
189	20250307	165400	110702367	4430	4430	4430	4430	0
190	20250307	165300	110702367	4430	4430	4430	4430	0
191	20250307	165200	110702367	4430	4430	4430	4430	0
192	20250307	165100	110702367	4430	4430	4430	4430	0
193	20250307	165000	110702367	4430	4430	4430	4430	0
194	20250307	164900	110702367	4430	4430	4430	4430	0
195	20250307	164800	110702367	4430	4430	4430	4430	0
196	20250307	164700	110702367	4430	4430	4430	4430	0
197	20250307	164600	110702367	4430	4430	4430	4430	0
198	20250307	164500	110702367	4430	4430	4430	4430	0
199	20250307	164400	110702367	4430	4430	4430	4430	0
200	20250307	164300	110702367	4430	4430	4430	4430	0
201	20250307	164200	110702367	4430	4430	4430	4430	0
202	20250307	164100	110702367	4430	4430	4430	4430	0
203	20250307	164000	110702367	4430	4430	4430	4430	0
204	20250307	163900	110702367	4430	4430	4430	4430	0
205	20250307	163800	110702367	4430	4430	4430	4430	0
206	20250307	163700	110702367	4430	4430	4430	4430	0
207	20250307	163600	110702367	4430	4430	4430	4430	0
208	20250307	163500	110702367	4430	4430	4430	4430	0
209	20250307	163400	110702367	4430	4430	4430	4430	0
210	20250307	163300	110702367	4430	4430	4430	4430	0
211	20250307	163200	110702367	4430	4430	4430	4430	0
212	20250307	163100	110702367	4430	4430	4430	4430	1183
213	20250307	163000	110702367	4430	4430	4430	4430	0
214	20250307	162900	110702367	4430	4430	4430	4430	0
215	20250307	162800	110702367	4430	4430	4430	4430	0
216	20250307	162700	110702367	4430	4430	4430	4430	0
217	20250307	162600	110702367	4430	4430	4430	4430	0
218	20250307	162500	110702367	4430	4430	4430	4430	0
219	20250307	162400	110702367	4430	4430	4430	4430	0
220	20250307	162300	110702367	4430	4430	4430	4430	0
221	20250307	162200	110702367	4430	4430	4430	4430	0
222	20250307	162100	110702367	4430	4430	4430	4430	0
223	20250307	162000	110702367	4430	4430	4430	4430	0
224	20250307	161900	110702367	4430	4430	4430	4430	0
225	20250307	161800	110702367	4430	4430	4430	4430	0
226	20250307	161700	110702367	4430	4430	4430	4430	0
227	20250307	161600	110702367	4430	4430	4430	4430	0
228	20250307	161500	110702367	4430	4430	4430	4430	0
229	20250307	161400	110702367	4430	4430	4430	4430	0
230	20250307	161300	110702367	4430	4430	4430	4430	0
231	20250307	161200	110702367	4430	4430	4430	4430	0
232	20250307	161100	110702367	4430	4430	4430	4430	0
233	20250307	161000	110702367	4430	4430	4430	4430	0
234	20250307	160900	110702367	4430	4430	4430	4430	0
235	20250307	160800	110702367	4430	4430	4430	4430	0
236	20250307	160700	110702367	4430	4430	4430	4430	0
237	20250307	160600	110702367	4430	4430	4430	4430	0
238	20250307	160500	110702367	4430	4430	4430	4430	0
239	20250307	160400	110702367	4430	4430	4430	4430	0
240	20250307	160300	110702367	4430	4430	4430	4430	0
241	20250307	160200	110702367	4430	4430	4430	4430	0
242	20250307	160100	110702367	4430	4430	4430	4430	1183
243	20250307	160000	110702367	4430	4430	4430	4430	0
244	20250307	155900	110702367	4430	4430	4430	4430	0
245	20250307	155800	110702367	4430	4430	4430	4430	0
246	20250307	155700	110702367	4430	4430	4430	4430	0
247	20250307	155600	110702367	4430	4430	4430	4430	0
248	20250307	155500	110702367	4430	4430	4430	4430	0
249	20250307	155400	110702367	4430	4430	4430	4430	0
250	20250307	155300	110702367	4430	4430	4430	4430	0
251	20250307	155200	110702367	4430	4430	4430	4430	0
252	20250307	155100	110702367	4430	4430	4430	4430	0
253	20250307	155000	110702367	4430	4430	4430	4430	0
254	20250307	154900	110702367	4430	4430	4430	4430	0
255	20250307	154800	110702367	4430	4430	4430	4430	0
256	20250307	154700	110702367	4430	4430	4430	4430	0
257	20250307	154600	110702367	4430	4430	4430	4430	0
258	20250307	154500	110702367	4430	4430	4430	4430	0
259	20250307	154400	110702367	4430	4430	4430	4430	0
260	20250307	154300	110702367	4430	4430	4430	4430	0
261	20250307	154200	110702367	4430	4430	4430	4430	0
262	20250307	154100	110702367	4430	4430	4430	4430	0
263	20250307	154000	110702367	4430	4430	4430	4430	0
264	20250307	153900	110702367	4430	4430	4430	4430	0
265	20250307	153800	110702367	4430	4430	4430	4430	0
266	20250307	153700	110702367	4430	4430	4430	4430	0
267	20250307	153600	110702367	4430	4430	4430	4430	0
268	20250307	153500	110702367	4430	4430	4430	4430	0
269	20250307	153400	110702367	4430	4430	4430	4430	0
270	20250307	153300	110702367	4430	4430	4430	4430	0
271	20250307	153200	110702367	4430	4430	4430	4430	0
272	20250307	153100	110702367	4430	4430	4430	4430	1183
273	20250307	153000	110702367	4430	4430	4430	4430	1183
274	20250307	152900	105461677	4390	4390	4390	4390	0
275	20250307	152800	105461677	4390	4390	4390	4390	0
276	20250307	152700	105461677	4390	4390	4390	4390	0
277	20250307	152600	105461677	4390	4390	4390	4390	0
278	20250307	152500	105461677	4390	4390	4390	4390	0
279	20250307	152400	105461677	4390	4390	4390	4390	0
280	20250307	152300	105461677	4390	4390	4390	4390	0
281	20250307	152200	105461677	4390	4390	4390	4390	0
282	20250307	152100	105461677	4390	4390	4390	4390	0
283	20250307	152000	105461677	4390	4390	4390	4390	0
284	20250307	151900	105461677	4390	4390	4395	4390	238
285	20250307	151800	104416747	4390	4395	4395	4390	279
286	20250307	151700	103190762	4395	4395	4395	4395	90
287	20250307	151600	102795212	4395	4395	4395	4395	3
288	20250307	151500	102782027	4395	4395	4395	4395	41
289	20250307	151400	102601832	4395	4395	4395	4395	103
290	20250307	151300	102149147	4395	4395	4395	4395	0
291	20250307	151200	102149147	4395	4395	4395	4395	0
292	20250307	151100	102149147	4395	4395	4395	4395	2
293	20250307	151000	102140357	4395	4395	4395	4395	0
294	20250307	150900	102140357	4395	4395	4395	4395	20
295	20250307	150800	102052457	4395	4395	4395	4395	0
296	20250307	150700	102052457	4395	4395	4395	4395	3
297	20250307	150600	102039272	4400	4400	4400	4400	0
298	20250307	150500	102039272	4400	4400	4400	4400	70
299	20250307	150400	101731272	4395	4395	4395	4395	2
300	20250307	150300	101722482	4400	4400	4400	4400	0
301	20250307	150200	101722482	4400	4400	4400	4395	135
302	20250307	150100	101128492	4400	4400	4400	4400	0
303	20250307	150000	101128492	4400	4400	4400	4400	4
304	20250307	145900	101110892	4400	4400	4400	4400	500
305	20250307	145800	98910892	4400	4400	4400	4400	3
306	20250307	145700	98897692	4400	4400	4400	4400	0
307	20250307	145600	98897692	4400	4400	4400	4400	525
308	20250307	145500	96587692	4395	4395	4395	4395	2
309	20250307	145400	96578902	4400	4400	4400	4400	0
310	20250307	145300	96578902	4400	4400	4400	4400	0
311	20250307	145200	96578902	4400	4400	4400	4400	139
312	20250307	145100	95967302	4400	4400	4400	4400	0
313	20250307	145000	95967302	4400	4400	4400	4400	0
314	20250307	144900	95967302	4400	4395	4400	4395	203
315	20250307	144800	95074112	4395	4395	4395	4395	0
316	20250307	144700	95074112	4395	4395	4395	4395	0
317	20250307	144600	95074112	4395	4395	4395	4395	2
318	20250307	144500	95065322	4395	4395	4395	4395	0
319	20250307	144400	95065322	4395	4390	4395	4390	5
320	20250307	144300	95043362	4395	4395	4395	4395	0
321	20250307	144200	95043362	4395	4395	4395	4395	3
322	20250307	144100	95030177	4400	4400	4400	4400	0
323	20250307	144000	95030177	4400	4400	4400	4400	3
324	20250307	143900	95016977	4395	4395	4395	4395	0
325	20250307	143800	95016977	4395	4395	4395	4395	0
326	20250307	143700	95016977	4395	4395	4400	4395	122
327	20250307	143600	94480767	4380	4375	4380	4375	349
328	20250307	143500	92953467	4370	4365	4370	4365	301
329	20250307	143400	91638112	4365	4365	4365	4365	0
330	20250307	143300	91638112	4365	4365	4365	4365	2
331	20250307	143200	91629382	4365	4365	4365	4365	0
332	20250307	143100	91629382	4365	4365	4365	4365	0
333	20250307	143000	91629382	4365	4365	4365	4365	5
334	20250307	142900	91607557	4365	4365	4365	4365	1
335	20250307	142800	91603192	4365	4365	4365	4365	2
336	20250307	142700	91594462	4370	4370	4370	4370	0
337	20250307	142600	91594462	4370	4370	4370	4370	0
338	20250307	142500	91594462	4370	4370	4370	4370	0
339	20250307	142400	91594462	4370	4365	4370	4365	558
340	20250307	142300	89156012	4365	4365	4365	4365	0
341	20250307	142200	89156012	4365	4365	4365	4365	0
342	20250307	142100	89156012	4365	4365	4365	4365	2
343	20250307	142000	89147282	4370	4370	4370	4370	174
344	20250307	141900	88386902	4365	4365	4365	4365	3
345	20250307	141800	88373807	4370	4370	4370	4370	0
346	20250307	141700	88373807	4370	4370	4370	4370	0
347	20250307	141600	88373807	4370	4370	4370	4370	495
348	20250307	141500	86210657	4365	4365	4365	4365	2
349	20250307	141400	86201927	4365	4365	4365	4365	0
350	20250307	141300	86201927	4365	4365	4365	4365	0
351	20250307	141200	86201927	4365	4365	4365	4365	2
352	20250307	141100	86193197	4365	4365	4365	4365	0
353	20250307	141000	86193197	4365	4365	4365	4365	3
354	20250307	140900	86180102	4365	4365	4365	4365	0
355	20250307	140800	86180102	4365	4365	4365	4365	2
356	20250307	140700	86171372	4370	4370	4370	4370	0
357	20250307	140600	86171372	4370	4365	4370	4365	402
358	20250307	140500	84414642	4365	4365	4365	4365	1
359	20250307	140400	84410277	4365	4365	4365	4365	0
360	20250307	140300	84410277	4365	4365	4365	4365	3
361	20250307	140200	84397182	4370	4370	4370	4370	126
362	20250307	140100	83846562	4370	4370	4370	4370	5
363	20250307	140000	83824712	4370	4370	4370	4370	0
364	20250307	135900	83824712	4370	4370	4370	4370	2
365	20250307	135800	83815972	4370	4370	4370	4370	0
366	20250307	135700	83815972	4370	4370	4370	4370	0
367	20250307	135600	83815972	4370	4370	4370	4370	3
368	20250307	135500	83802862	4370	4370	4370	4370	0
369	20250307	135400	83802862	4370	4370	4370	4370	2
370	20250307	135300	83794122	4370	4370	4370	4370	1
371	20250307	135200	83789752	4370	4370	4370	4370	2
372	20250307	135100	83781012	4370	4365	4370	4365	428
373	20250307	135000	81910877	4365	4365	4365	4365	2
374	20250307	134900	81902147	4370	4370	4370	4370	0
375	20250307	134800	81902147	4370	4370	4370	4370	185
376	20250307	134700	81093697	4365	4365	4365	4365	3
377	20250307	134600	81080602	4365	4365	4365	4365	0
378	20250307	134500	81080602	4365	4365	4365	4365	2
379	20250307	134400	81071872	4365	4365	4365	4365	0
380	20250307	134300	81071872	4365	4365	4365	4365	3
381	20250307	134200	81058777	4365	4365	4365	4365	0
382	20250307	134100	81058777	4365	4365	4365	4365	5
383	20250307	134000	81036952	4370	4370	4370	4370	37
384	20250307	133900	80875262	4375	4375	4375	4375	0
385	20250307	133800	80875262	4375	4375	4375	4375	0
386	20250307	133700	80875262	4375	4375	4375	4375	0
387	20250307	133600	80875262	4375	4375	4375	4375	0
388	20250307	133500	80875262	4375	4375	4375	4375	0
389	20250307	133400	80875262	4375	4370	4375	4370	683
390	20250307	133300	77888682	4370	4370	4370	4370	212
391	20250307	133200	76962242	4370	4365	4370	4365	259
392	20250307	133100	75830427	4365	4365	4365	4365	0
393	20250307	133000	75830427	4365	4365	4365	4365	0
394	20250307	132900	75830427	4365	4365	4365	4365	2
395	20250307	132800	75821697	4370	4370	4370	4370	100
396	20250307	132700	75384697	4365	4365	4365	4365	2
397	20250307	132600	75375967	4365	4365	4365	4365	0
398	20250307	132500	75375967	4365	4365	4365	4365	10
399	20250307	132400	75332317	4370	4370	4370	4370	273
400	20250307	132300	74139307	4365	4365	4365	4365	0
401	20250307	132200	74139307	4365	4365	4365	4365	2
402	20250307	132100	74130577	4365	4365	4365	4365	0
403	20250307	132000	74130577	4365	4365	4365	4365	2
404	20250307	131900	74121847	4365	4365	4365	4365	0
405	20250307	131800	74121847	4365	4365	4365	4365	2
406	20250307	131700	74113117	4365	4365	4365	4365	0
407	20250307	131600	74113117	4365	4365	4365	4365	4
408	20250307	131500	74095657	4365	4370	4370	4365	107
409	20250307	131400	73628102	4365	4365	4365	4365	6
410	20250307	131300	73601912	4365	4365	4365	4365	5
411	20250307	131200	73580087	4365	4365	4365	4365	0
412	20250307	131100	73580087	4365	4365	4365	4365	2
413	20250307	131000	73571357	4365	4365	4365	4365	219
414	20250307	130900	72615422	4365	4365	4365	4365	0
415	20250307	130800	72615422	4365	4365	4365	4365	252
416	20250307	130700	71515442	4370	4365	4370	4365	69
417	20250307	130600	71213922	4365	4365	4365	4365	0
418	20250307	130500	71213922	4365	4365	4365	4365	0
419	20250307	130400	71213922	4365	4365	4365	4365	6
420	20250307	130300	71187732	4365	4365	4365	4365	0
421	20250307	130200	71187732	4365	4365	4365	4365	2
422	20250307	130100	71179002	4370	4370	4370	4370	0
423	20250307	130000	71179002	4370	4370	4370	4370	0
424	20250307	125900	71179002	4370	4370	4370	4370	0
425	20250307	125800	71179002	4370	4370	4370	4370	2
426	20250307	125700	71170262	4370	4370	4370	4370	0
427	20250307	125600	71170262	4370	4370	4370	4370	0
428	20250307	125500	71170262	4370	4365	4370	4365	396
429	20250307	125400	69439762	4365	4365	4365	4365	0
430	20250307	125300	69439762	4365	4365	4365	4365	2
431	20250307	125200	69431032	4365	4365	4365	4365	100
432	20250307	125100	68994532	4365	4370	4370	4365	76
433	20250307	125000	68662612	4375	4375	4375	4375	2
434	20250307	124900	68653862	4375	4375	4375	4375	50
435	20250307	124800	68435112	4375	4370	4375	4370	164
436	20250307	124700	67717682	4365	4365	4365	4365	10
437	20250307	124600	67674032	4360	4350	4360	4350	26
438	20250307	124500	67560712	4355	4355	4355	4355	0
439	20250307	124400	67560712	4355	4355	4355	4355	8
440	20250307	124300	67525872	4365	4365	4365	4365	0
441	20250307	124200	67525872	4365	4365	4365	4365	0
442	20250307	124100	67525872	4365	4365	4365	4365	0
443	20250307	124000	67525872	4365	4365	4365	4365	0
444	20250307	123900	67525872	4365	4365	4365	4365	0
445	20250307	123800	67525872	4365	4365	4365	4365	62
446	20250307	123700	67255242	4365	4365	4365	4365	0
447	20250307	123600	67255242	4365	4365	4365	4365	0
448	20250307	123500	67255242	4365	4360	4365	4360	689
449	20250307	123400	64248557	4355	4355	4355	4355	34
450	20250307	123300	64100487	4360	4360	4360	4360	0
451	20250307	123200	64100487	4360	4355	4360	4355	37
452	20250307	123100	63939347	4350	4350	4350	4350	0
453	20250307	123000	63939347	4350	4350	4350	4350	3
454	20250307	122900	63926297	4350	4350	4350	4350	0
455	20250307	122800	63926297	4350	4350	4350	4350	1
456	20250307	122700	63921947	4350	4350	4350	4350	0
457	20250307	122600	63921947	4350	4345	4350	4345	13
458	20250307	122500	63865407	4345	4345	4345	4345	10
459	20250307	122400	63821957	4340	4340	4340	4340	30
460	20250307	122300	63691757	4335	4337	4337	4335	162
461	20250307	122200	62989485	4340	4340	4340	4340	0
462	20250307	122100	62989485	4340	4340	4340	4340	0
463	20250307	122000	62989485	4340	4340	4340	4340	15
464	20250307	121900	62924385	4345	4340	4345	4340	3
465	20250307	121800	62911360	4340	4340	4340	4340	0
466	20250307	121700	62911360	4340	4360	4360	4340	1685
467	20250307	121600	55574905	4365	4365	4365	4365	482
468	20250307	121500	53470975	4365	4365	4365	4365	0
469	20250307	121400	53470975	4365	4365	4365	4365	7
470	20250307	121300	53440420	4365	4365	4365	4365	0
471	20250307	121200	53440420	4365	4365	4365	4365	2
472	20250307	121100	53431690	4370	4370	4370	4370	0
473	20250307	121000	53431690	4370	4370	4370	4370	0
474	20250307	120900	53431690	4370	4365	4370	4365	1531
475	20250307	120800	46748870	4365	4365	4365	4365	0
476	20250307	120700	46748870	4365	4375	4380	4365	2768
477	20250307	120600	34646745	4370	4370	4370	4370	16
478	20250307	120500	34576825	4370	4370	4375	4370	5
479	20250307	120400	34554970	4370	4370	4370	4370	9
480	20250307	120300	34515640	4370	4370	4370	4370	2
481	20250307	120200	34506900	4370	4370	4370	4370	0
482	20250307	120100	34506900	4370	4370	4370	4370	4
483	20250307	120000	34489420	4370	4370	4370	4370	0
484	20250307	115900	34489420	4370	4370	4370	4370	3
485	20250307	115800	34476310	4370	4370	4370	4370	0
486	20250307	115700	34476310	4370	4370	4370	4370	0
487	20250307	115600	34476310	4370	4370	4370	4370	6
488	20250307	115500	34450090	4380	4370	4380	4370	41
489	20250307	115400	34270695	4370	4370	4370	4370	191
490	20250307	115300	33436025	4370	4370	4370	4370	1000
491	20250307	115200	29066025	4375	4375	4375	4375	227
492	20250307	115100	28072900	4375	4375	4375	4375	1
493	20250307	115000	28068525	4375	4375	4375	4375	0
494	20250307	114900	28068525	4375	4375	4375	4375	2
495	20250307	114800	28059775	4375	4375	4375	4375	1
496	20250307	114700	28055400	4375	4375	4375	4375	2
497	20250307	114600	28046650	4375	4375	4375	4375	0
498	20250307	114500	28046650	4375	4375	4375	4375	3
499	20250307	114400	28033525	4375	4375	4375	4375	0
500	20250307	114300	28033525	4375	4375	4375	4375	4
501	20250307	114200	28016025	4375	4375	4375	4375	0
502	20250307	114100	28016025	4375	4375	4375	4375	0
503	20250307	114000	28016025	4375	4375	4375	4375	2
504	20250307	113900	28007275	4375	4375	4375	4375	1
505	20250307	113800	28002900	4375	4375	4375	4375	5
506	20250307	113700	27981025	4370	4370	4370	4370	0
507	20250307	113600	27981025	4370	4370	4370	4370	3
508	20250307	113500	27967915	4380	4380	4380	4380	0
509	20250307	113400	27967915	4380	4375	4380	4375	6
510	20250307	113300	27941660	4375	4375	4375	4375	240
511	20250307	113200	26891660	4375	4375	4375	4375	0
512	20250307	113100	26891660	4375	4375	4375	4375	27
513	20250307	113000	26773535	4375	4375	4375	4375	0
514	20250307	112900	26773535	4375	4375	4375	4375	0
515	20250307	112800	26773535	4375	4375	4375	4375	0
516	20250307	112700	26773535	4375	4370	4375	4370	177
517	20250307	112600	25999180	4370	4370	4370	4370	0
518	20250307	112500	25999180	4370	4370	4370	4370	1
519	20250307	112400	25994810	4375	4375	4375	4375	0
520	20250307	112300	25994810	4375	4375	4375	4375	191
521	20250307	112200	25159185	4375	4375	4375	4375	2
522	20250307	112100	25150435	4375	4375	4375	4375	0
523	20250307	112000	25150435	4375	4375	4375	4375	3
524	20250307	111900	25137310	4375	4375	4375	4375	0
525	20250307	111800	25137310	4375	4375	4375	4375	2
526	20250307	111700	25128560	4375	4375	4375	4375	0
527	20250307	111600	25128560	4375	4375	4375	4375	9
528	20250307	111500	25089185	4370	4370	4370	4370	2
529	20250307	111400	25080445	4375	4375	4375	4375	2
530	20250307	111300	25071695	4375	4375	4375	4375	92
531	20250307	111200	24669195	4370	4370	4370	4370	0
532	20250307	111100	24669195	4370	4370	4370	4370	3
533	20250307	111000	24656085	4370	4370	4370	4370	0
534	20250307	110900	24656085	4370	4370	4370	4370	2
535	20250307	110800	24647345	4370	4370	4370	4370	1
536	20250307	110700	24642975	4370	4370	4370	4370	0
537	20250307	110600	24642975	4370	4370	4370	4370	11
538	20250307	110500	24594905	4370	4370	4370	4370	0
539	20250307	110400	24594905	4370	4370	4370	4370	3
540	20250307	110300	24581795	4370	4370	4370	4370	2
541	20250307	110200	24573055	4370	4370	4370	4370	2
542	20250307	110100	24564315	4375	4375	4375	4375	50
543	20250307	110000	24345565	4370	4370	4370	4370	2
544	20250307	105900	24336825	4370	4370	4370	4370	0
545	20250307	105800	24336825	4370	4370	4370	4370	0
546	20250307	105700	24336825	4370	4370	4370	4370	2
547	20250307	105600	24328085	4370	4370	4370	4370	0
548	20250307	105500	24328085	4370	4370	4370	4370	3
549	20250307	105400	24314975	4370	4370	4370	4370	0
550	20250307	105300	24314975	4370	4370	4370	4370	2
551	20250307	105200	24306235	4370	4370	4370	4370	0
552	20250307	105100	24306235	4370	4370	4370	4370	6
553	20250307	105000	24280015	4370	4370	4370	4370	0
554	20250307	104900	24280015	4370	4370	4370	4370	0
555	20250307	104800	24280015	4370	4370	4370	4370	4
556	20250307	104700	24262535	4370	4370	4370	4370	1
557	20250307	104600	24258165	4370	4370	4375	4370	96
558	20250307	104500	23838580	4365	4365	4365	4365	0
559	20250307	104400	23838580	4365	4365	4365	4365	3
560	20250307	104300	23825485	4365	4365	4365	4365	0
561	20250307	104200	23825485	4365	4375	4375	4365	250
562	20250307	104100	22731805	4370	4370	4370	4370	3
563	20250307	104000	22718695	4380	4370	4395	4370	483
564	20250307	103900	20598610	4365	4365	4365	4365	2
565	20250307	103800	20589880	4370	4365	4370	4365	28
566	20250307	103700	20467535	4365	4365	4375	4365	7
567	20250307	103600	20436970	4365	4365	4375	4365	555
568	20250307	103500	18009615	4360	4360	4360	4360	2
569	20250307	103400	18000895	4370	4370	4370	4370	0
570	20250307	103300	18000895	4370	4360	4370	4360	32
571	20250307	103200	17861245	4355	4360	4360	4355	23
572	20250307	103100	17760980	4355	4355	4355	4355	4
573	20250307	103000	17743560	4355	4355	4355	4355	3
574	20250307	102900	17730495	4360	4360	4360	4360	0
575	20250307	102800	17730495	4360	4355	4360	4355	8
576	20250307	102700	17695630	4355	4355	4355	4355	0
577	20250307	102600	17695630	4355	4350	4355	4350	6
578	20250307	102500	17669515	4355	4355	4355	4355	3
579	20250307	102400	17656450	4355	4355	4355	4355	32
580	20250307	102300	17517090	4350	4350	4350	4350	2
581	20250307	102200	17508390	4350	4350	4355	4350	81
582	20250307	102100	17155690	4350	4352	4355	4350	310
583	20250307	102000	15807122	4352	4352	4352	4352	0
584	20250307	101900	15807122	4352	4352	4352	4352	6
585	20250307	101800	15781010	4352	4352	4352	4352	0
586	20250307	101700	15781010	4352	4352	4352	4352	3
587	20250307	101600	15767954	4352	4352	4352	4352	0
588	20250307	101500	15767954	4352	4352	4352	4352	0
589	20250307	101400	15767954	4352	4352	4352	4352	2
590	20250307	101300	15759250	4355	4355	4355	4355	139
591	20250307	101200	15153905	4355	4355	4355	4355	165
592	20250307	101100	14435330	4355	4355	4355	4355	0
593	20250307	101000	14435330	4355	4355	4355	4355	3
594	20250307	100900	14422265	4355	4355	4355	4355	0
595	20250307	100800	14422265	4355	4355	4355	4355	1
596	20250307	100700	14417910	4355	4365	4365	4355	814
597	20250307	100600	10865205	4370	4370	4370	4370	1
598	20250307	100500	10860835	4365	4365	4365	4365	2
599	20250307	100400	10852105	4365	4365	4365	4365	9
600	20250307	100300	10812820	4365	4365	4365	4365	2
601	20250307	100200	10804090	4365	4365	4365	4365	1
602	20250307	100100	10799725	4365	4365	4365	4365	3
603	20250307	100000	10786630	4370	4370	4370	4370	0
604	20250307	095900	10786630	4370	4370	4370	4370	8
605	20250307	095800	10751670	4365	4370	4370	4365	202
606	20250307	095700	9869740	4370	4370	4370	4370	61
607	20250307	095600	9603170	4365	4365	4365	4365	2
608	20250307	095500	9594440	4365	4365	4365	4365	0
609	20250307	095400	9594440	4365	4370	4370	4365	303
610	20250307	095300	8271455	4370	4370	4370	4370	0
611	20250307	095200	8271455	4370	4365	4375	4365	325
612	20250307	095100	6849720	4370	4370	4380	4370	183
613	20250307	095000	6049955	4370	4370	4370	4370	1
614	20250307	094900	6045585	4370	4360	4375	4360	194
615	20250307	094800	5198230	4360	4360	4360	4360	0
616	20250307	094700	5198230	4360	4360	4360	4360	8
617	20250307	094600	5163350	4360	4360	4360	4360	0
618	20250307	094500	5163350	4360	4360	4360	4360	3
619	20250307	094400	5150270	4360	4355	4360	4355	56
620	20250307	094300	4906175	4355	4355	4355	4355	0
621	20250307	094200	4906175	4355	4355	4355	4355	2
622	20250307	094100	4897465	4355	4355	4355	4355	0
623	20250307	094000	4897465	4355	4355	4355	4355	12
624	20250307	093900	4845205	4355	4355	4355	4355	0
625	20250307	093800	4845205	4355	4355	4355	4355	4
626	20250307	093700	4827785	4355	4355	4355	4355	0
627	20250307	093600	4827785	4355	4355	4355	4355	0
628	20250307	093500	4827785	4355	4355	4360	4355	55
629	20250307	093400	4588240	4360	4360	4385	4360	106
630	20250307	093300	4124955	4385	4385	4385	4385	0
631	20250307	093200	4124955	4385	4385	4385	4385	0
632	20250307	093100	4124955	4385	4385	4385	4385	0
633	20250307	093000	4124955	4385	4385	4385	4385	0
634	20250307	092900	4124955	4385	4385	4385	4385	131
635	20250307	092800	3550520	4385	4385	4385	4385	0
636	20250307	092700	3550520	4385	4385	4385	4385	0
637	20250307	092600	3550520	4385	4385	4385	4385	0
638	20250307	092500	3550520	4385	4385	4385	4385	0
639	20250307	092400	3550520	4385	4385	4385	4385	0
640	20250307	092300	3550520	4385	4385	4385	4385	0
641	20250307	092200	3550520	4385	4385	4385	4385	0
642	20250307	092100	3550520	4385	4385	4385	4385	0
643	20250307	092000	3550520	4385	4385	4385	4385	0
644	20250307	091900	3550520	4385	4385	4385	4385	0
645	20250307	091800	3550520	4385	4385	4385	4385	0
646	20250307	091700	3550520	4385	4385	4385	4385	0
647	20250307	091600	3550520	4385	4385	4385	4385	0
648	20250307	091500	3550520	4385	4385	4385	4385	0
649	20250307	091400	3550520	4385	4385	4385	4385	0
650	20250307	091300	3550520	4385	4385	4385	4385	0
651	20250307	091200	3550520	4385	4385	4385	4385	0
652	20250307	091100	3550520	4385	4385	4385	4385	474
653	20250307	091000	1472030	4385	4385	4385	4385	0
654	20250307	090900	1472030	4385	4385	4385	4385	0
655	20250307	090800	1472030	4385	4385	4385	4385	0
656	20250307	090700	1472030	4385	4385	4385	4385	0
657	20250307	090600	1472030	4385	4385	4385	4385	0
658	20250307	090500	1472030	4385	4385	4385	4385	0
659	20250307	090400	1472030	4385	4385	4385	4385	0
660	20250307	090300	1472030	4385	4380	4385	4380	236
661	20250307	090200	437330	4330	4330	4330	4330	0
662	20250307	090100	437330	4330	4330	4330	4330	0
663	20250307	090000	437330	4330	4330	4330	4330	101