KissMeData/058860/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194200	273093924	2680	2680	2680	2680	1498
3	20250306	194100	273093924	2680	2680	2680	2680	0
4	20250306	194000	273093924	2680	2680	2680	2680	0
5	20250306	193900	273093924	2680	2680	2680	2680	0
6	20250306	193800	273093924	2680	2680	2680	2680	0
7	20250306	193700	273093924	2680	2680	2680	2680	0
8	20250306	193600	273093924	2680	2680	2680	2680	0
9	20250306	193500	273093924	2680	2680	2680	2680	0
10	20250306	193400	273093924	2680	2680	2680	2680	0
11	20250306	193300	273093924	2680	2680	2680	2680	0
12	20250306	193200	273093924	2680	2680	2680	2680	0
13	20250306	193100	273093924	2680	2680	2680	2680	0
14	20250306	193000	273093924	2680	2680	2680	2680	0
15	20250306	192900	273093924	2680	2680	2680	2680	0
16	20250306	192800	273093924	2680	2680	2680	2680	0
17	20250306	192700	273093924	2680	2680	2680	2680	0
18	20250306	192600	273093924	2680	2680	2680	2680	0
19	20250306	192500	273093924	2680	2680	2680	2680	0
20	20250306	192400	273093924	2680	2680	2680	2680	0
21	20250306	192300	273093924	2680	2680	2680	2680	0
22	20250306	192200	273093924	2680	2680	2680	2680	0
23	20250306	192100	273093924	2680	2680	2680	2680	0
24	20250306	192000	273093924	2680	2680	2680	2680	0
25	20250306	191900	273093924	2680	2680	2680	2680	0
26	20250306	191800	273093924	2680	2680	2680	2680	0
27	20250306	191700	273093924	2680	2680	2680	2680	0
28	20250306	191600	273093924	2680	2680	2680	2680	0
29	20250306	191500	273093924	2680	2680	2680	2680	0
30	20250306	191400	273093924	2680	2680	2680	2680	0
31	20250306	191300	273093924	2680	2680	2680	2680	0
32	20250306	191200	273093924	2680	2680	2680	2680	1498
33	20250306	191100	273093924	2680	2680	2680	2680	0
34	20250306	191000	273093924	2680	2680	2680	2680	0
35	20250306	190900	273093924	2680	2680	2680	2680	0
36	20250306	190800	273093924	2680	2680	2680	2680	0
37	20250306	190700	273093924	2680	2680	2680	2680	0
38	20250306	190600	273093924	2680	2680	2680	2680	0
39	20250306	190500	273093924	2680	2680	2680	2680	0
40	20250306	190400	273093924	2680	2680	2680	2680	0
41	20250306	190300	273093924	2680	2680	2680	2680	0
42	20250306	190200	273093924	2680	2680	2680	2680	0
43	20250306	190100	273093924	2680	2680	2680	2680	0
44	20250306	190000	273093924	2680	2680	2680	2680	0
45	20250306	185900	273093924	2680	2680	2680	2680	0
46	20250306	185800	273093924	2680	2680	2680	2680	0
47	20250306	185700	273093924	2680	2680	2680	2680	0
48	20250306	185600	273093924	2680	2680	2680	2680	0
49	20250306	185500	273093924	2680	2680	2680	2680	0
50	20250306	185400	273093924	2680	2680	2680	2680	0
51	20250306	185300	273093924	2680	2680	2680	2680	0
52	20250306	185200	273093924	2680	2680	2680	2680	0
53	20250306	185100	273093924	2680	2680	2680	2680	0
54	20250306	185000	273093924	2680	2680	2680	2680	0
55	20250306	184900	273093924	2680	2680	2680	2680	0
56	20250306	184800	273093924	2680	2680	2680	2680	0
57	20250306	184700	273093924	2680	2680	2680	2680	0
58	20250306	184600	273093924	2680	2680	2680	2680	0
59	20250306	184500	273093924	2680	2680	2680	2680	0
60	20250306	184400	273093924	2680	2680	2680	2680	0
61	20250306	184300	273093924	2680	2680	2680	2680	0
62	20250306	184200	273093924	2680	2680	2680	2680	1498
63	20250306	184100	273093924	2680	2680	2680	2680	0
64	20250306	184000	273093924	2680	2680	2680	2680	0
65	20250306	183900	273093924	2680	2680	2680	2680	0
66	20250306	183800	273093924	2680	2680	2680	2680	0
67	20250306	183700	273093924	2680	2680	2680	2680	0
68	20250306	183600	273093924	2680	2680	2680	2680	0
69	20250306	183500	273093924	2680	2680	2680	2680	0
70	20250306	183400	273093924	2680	2680	2680	2680	0
71	20250306	183300	273093924	2680	2680	2680	2680	0
72	20250306	183200	273093924	2680	2680	2680	2680	0
73	20250306	183100	273093924	2680	2680	2680	2680	0
74	20250306	183000	273093924	2680	2680	2680	2680	0
75	20250306	182900	273093924	2680	2680	2680	2680	0
76	20250306	182800	273093924	2680	2680	2680	2680	0
77	20250306	182700	273093924	2680	2680	2680	2680	0
78	20250306	182600	273093924	2680	2680	2680	2680	0
79	20250306	182500	273093924	2680	2680	2680	2680	0
80	20250306	182400	273093924	2680	2680	2680	2680	0
81	20250306	182300	273093924	2680	2680	2680	2680	0
82	20250306	182200	273093924	2680	2680	2680	2680	0
83	20250306	182100	273093924	2680	2680	2680	2680	0
84	20250306	182000	273093924	2680	2680	2680	2680	0
85	20250306	181900	273093924	2680	2680	2680	2680	0
86	20250306	181800	273093924	2680	2680	2680	2680	0
87	20250306	181700	273093924	2680	2680	2680	2680	0
88	20250306	181600	273093924	2680	2680	2680	2680	0
89	20250306	181500	273093924	2680	2680	2680	2680	0
90	20250306	181400	273093924	2680	2680	2680	2680	0
91	20250306	181300	273093924	2680	2680	2680	2680	0
92	20250306	181200	273093924	2680	2680	2680	2680	1498
93	20250306	181100	273093924	2680	2680	2680	2680	0
94	20250306	181000	273093924	2680	2680	2680	2680	0
95	20250306	180900	273093924	2680	2680	2680	2680	0
96	20250306	180800	273093924	2680	2680	2680	2680	0
97	20250306	180700	273093924	2680	2680	2680	2680	0
98	20250306	180600	273093924	2680	2680	2680	2680	0
99	20250306	180500	273093924	2680	2680	2680	2680	0
100	20250306	180400	273093924	2680	2680	2680	2680	0
101	20250306	180300	273093924	2680	2680	2680	2680	0
102	20250306	180200	273093924	2680	2680	2680	2680	0
103	20250306	180100	273093924	2680	2680	2680	2680	0
104	20250306	180000	273093924	2680	2680	2680	2680	0
105	20250306	175900	273093924	2680	2680	2680	2680	0
106	20250306	175800	273093924	2680	2680	2680	2680	0
107	20250306	175700	273093924	2680	2680	2680	2680	0
108	20250306	175600	273093924	2680	2680	2680	2680	0
109	20250306	175500	273093924	2680	2680	2680	2680	0
110	20250306	175400	273093924	2680	2680	2680	2680	0
111	20250306	175300	273093924	2680	2680	2680	2680	0
112	20250306	175200	273093924	2680	2680	2680	2680	0
113	20250306	175100	273093924	2680	2680	2680	2680	0
114	20250306	175000	273093924	2680	2680	2680	2680	0
115	20250306	174900	273093924	2680	2680	2680	2680	0
116	20250306	174800	273093924	2680	2680	2680	2680	0
117	20250306	174700	273093924	2680	2680	2680	2680	0
118	20250306	174600	273093924	2680	2680	2680	2680	0
119	20250306	174500	273093924	2680	2680	2680	2680	0
120	20250306	174400	273093924	2680	2680	2680	2680	0
121	20250306	174300	273093924	2680	2680	2680	2680	0
122	20250306	174200	273093924	2680	2680	2680	2680	1498
123	20250306	174100	273093924	2680	2680	2680	2680	0
124	20250306	174000	273093924	2680	2680	2680	2680	0
125	20250306	173900	273093924	2680	2680	2680	2680	0
126	20250306	173800	273093924	2680	2680	2680	2680	0
127	20250306	173700	273093924	2680	2680	2680	2680	0
128	20250306	173600	273093924	2680	2680	2680	2680	0
129	20250306	173500	273093924	2680	2680	2680	2680	0
130	20250306	173400	273093924	2680	2680	2680	2680	0
131	20250306	173300	273093924	2680	2680	2680	2680	0
132	20250306	173200	273093924	2680	2680	2680	2680	0
133	20250306	173100	273093924	2680	2680	2680	2680	0
134	20250306	173000	273093924	2680	2680	2680	2680	0
135	20250306	172900	273093924	2680	2680	2680	2680	0
136	20250306	172800	273093924	2680	2680	2680	2680	0
137	20250306	172700	273093924	2680	2680	2680	2680	0
138	20250306	172600	273093924	2680	2680	2680	2680	0
139	20250306	172500	273093924	2680	2680	2680	2680	0
140	20250306	172400	273093924	2680	2680	2680	2680	0
141	20250306	172300	273093924	2680	2680	2680	2680	0
142	20250306	172200	273093924	2680	2680	2680	2680	0
143	20250306	172100	273093924	2680	2680	2680	2680	0
144	20250306	172000	273093924	2680	2680	2680	2680	0
145	20250306	171900	273093924	2680	2680	2680	2680	0
146	20250306	171800	273093924	2680	2680	2680	2680	0
147	20250306	171700	273093924	2680	2680	2680	2680	0
148	20250306	171600	273093924	2680	2680	2680	2680	0
149	20250306	171500	273093924	2680	2680	2680	2680	0
150	20250306	171400	273093924	2680	2680	2680	2680	0
151	20250306	171300	273093924	2680	2680	2680	2680	0
152	20250306	171200	273093924	2680	2680	2680	2680	1498
153	20250306	171100	273093924	2680	2680	2680	2680	0
154	20250306	171000	273093924	2680	2680	2680	2680	0
155	20250306	170900	273093924	2680	2680	2680	2680	0
156	20250306	170800	273093924	2680	2680	2680	2680	0
157	20250306	170700	273093924	2680	2680	2680	2680	0
158	20250306	170600	273093924	2680	2680	2680	2680	0
159	20250306	170500	273093924	2680	2680	2680	2680	0
160	20250306	170400	273093924	2680	2680	2680	2680	0
161	20250306	170300	273093924	2680	2680	2680	2680	0
162	20250306	170200	273093924	2680	2680	2680	2680	0
163	20250306	170100	273093924	2680	2680	2680	2680	0
164	20250306	170000	273093924	2680	2680	2680	2680	0
165	20250306	165900	273093924	2680	2680	2680	2680	0
166	20250306	165800	273093924	2680	2680	2680	2680	0
167	20250306	165700	273093924	2680	2680	2680	2680	0
168	20250306	165600	273093924	2680	2680	2680	2680	0
169	20250306	165500	273093924	2680	2680	2680	2680	0
170	20250306	165400	273093924	2680	2680	2680	2680	0
171	20250306	165300	273093924	2680	2680	2680	2680	0
172	20250306	165200	273093924	2680	2680	2680	2680	0
173	20250306	165100	273093924	2680	2680	2680	2680	0
174	20250306	165000	273093924	2680	2680	2680	2680	0
175	20250306	164900	273093924	2680	2680	2680	2680	0
176	20250306	164800	273093924	2680	2680	2680	2680	0
177	20250306	164700	273093924	2680	2680	2680	2680	0
178	20250306	164600	273093924	2680	2680	2680	2680	0
179	20250306	164500	273093924	2680	2680	2680	2680	0
180	20250306	164400	273093924	2680	2680	2680	2680	0
181	20250306	164300	273093924	2680	2680	2680	2680	0
182	20250306	164200	273093924	2680	2680	2680	2680	1498
183	20250306	164100	273093924	2680	2680	2680	2680	0
184	20250306	164000	273093924	2680	2680	2680	2680	0
185	20250306	163900	273093924	2680	2680	2680	2680	0
186	20250306	163800	273093924	2680	2680	2680	2680	0
187	20250306	163700	273093924	2680	2680	2680	2680	0
188	20250306	163600	273093924	2680	2680	2680	2680	0
189	20250306	163500	273093924	2680	2680	2680	2680	0
190	20250306	163400	273093924	2680	2680	2680	2680	0
191	20250306	163300	273093924	2680	2680	2680	2680	0
192	20250306	163200	273093924	2680	2680	2680	2680	0
193	20250306	163100	273093924	2680	2680	2680	2680	0
194	20250306	163000	273093924	2680	2680	2680	2680	0
195	20250306	162900	273093924	2680	2680	2680	2680	0
196	20250306	162800	273093924	2680	2680	2680	2680	0
197	20250306	162700	273093924	2680	2680	2680	2680	0
198	20250306	162600	273093924	2680	2680	2680	2680	0
199	20250306	162500	273093924	2680	2680	2680	2680	0
200	20250306	162400	273093924	2680	2680	2680	2680	0
201	20250306	162300	273093924	2680	2680	2680	2680	0
202	20250306	162200	273093924	2680	2680	2680	2680	0
203	20250306	162100	273093924	2680	2680	2680	2680	0
204	20250306	162000	273093924	2680	2680	2680	2680	0
205	20250306	161900	273093924	2680	2680	2680	2680	0
206	20250306	161800	273093924	2680	2680	2680	2680	0
207	20250306	161700	273093924	2680	2680	2680	2680	0
208	20250306	161600	273093924	2680	2680	2680	2680	0
209	20250306	161500	273093924	2680	2680	2680	2680	0
210	20250306	161400	273093924	2680	2680	2680	2680	0
211	20250306	161300	273093924	2680	2680	2680	2680	0
212	20250306	161200	273093924	2680	2680	2680	2680	1498
213	20250306	161100	273093924	2680	2680	2680	2680	0
214	20250306	161000	273093924	2680	2680	2680	2680	0
215	20250306	160900	273093924	2680	2680	2680	2680	0
216	20250306	160800	273093924	2680	2680	2680	2680	0
217	20250306	160700	273093924	2680	2680	2680	2680	0
218	20250306	160600	273093924	2680	2680	2680	2680	0
219	20250306	160500	273093924	2680	2680	2680	2680	0
220	20250306	160400	273093924	2680	2680	2680	2680	0
221	20250306	160300	273093924	2680	2680	2680	2680	0
222	20250306	160200	273093924	2680	2680	2680	2680	0
223	20250306	160100	273093924	2680	2680	2680	2680	0
224	20250306	160000	273093924	2680	2680	2680	2680	0
225	20250306	155900	273093924	2680	2680	2680	2680	0
226	20250306	155800	273093924	2680	2680	2680	2680	0
227	20250306	155700	273093924	2680	2680	2680	2680	0
228	20250306	155600	273093924	2680	2680	2680	2680	0
229	20250306	155500	273093924	2680	2680	2680	2680	0
230	20250306	155400	273093924	2680	2680	2680	2680	0
231	20250306	155300	273093924	2680	2680	2680	2680	0
232	20250306	155200	273093924	2680	2680	2680	2680	0
233	20250306	155100	273093924	2680	2680	2680	2680	0
234	20250306	155000	273093924	2680	2680	2680	2680	0
235	20250306	154900	273093924	2680	2680	2680	2680	0
236	20250306	154800	273093924	2680	2680	2680	2680	0
237	20250306	154700	273093924	2680	2680	2680	2680	0
238	20250306	154600	273093924	2680	2680	2680	2680	0
239	20250306	154500	273093924	2680	2680	2680	2680	0
240	20250306	154400	273093924	2680	2680	2680	2680	0
241	20250306	154300	273093924	2680	2680	2680	2680	0
242	20250306	154200	273093924	2680	2680	2680	2680	1498
243	20250306	154100	273093924	2680	2680	2680	2680	0
244	20250306	154000	273093924	2680	2680	2680	2680	0
245	20250306	153900	273093924	2680	2680	2680	2680	0
246	20250306	153800	273093924	2680	2680	2680	2680	0
247	20250306	153700	273093924	2680	2680	2680	2680	0
248	20250306	153600	273093924	2680	2680	2680	2680	0
249	20250306	153500	273093924	2680	2680	2680	2680	0
250	20250306	153400	273093924	2680	2680	2680	2680	0
251	20250306	153300	273093924	2680	2680	2680	2680	0
252	20250306	153200	273093924	2680	2680	2680	2680	0
253	20250306	153100	273093924	2680	2680	2680	2680	0
254	20250306	153000	273093924	2680	2680	2680	2680	1498
255	20250306	152900	269079284	2680	2680	2680	2680	0
256	20250306	152800	269079284	2680	2680	2680	2680	0
257	20250306	152700	269079284	2680	2680	2680	2680	0
258	20250306	152600	269079284	2680	2680	2680	2680	0
259	20250306	152500	269079284	2680	2680	2680	2680	0
260	20250306	152400	269079284	2680	2680	2680	2680	0
261	20250306	152300	269079284	2680	2680	2680	2680	0
262	20250306	152200	269079284	2680	2680	2680	2680	0
263	20250306	152100	269079284	2680	2680	2680	2680	0
264	20250306	152000	269079284	2680	2680	2680	2680	0
265	20250306	151900	269079284	2680	2675	2680	2675	371
266	20250306	151800	268086274	2680	2680	2680	2675	102
267	20250306	151700	267813399	2680	2675	2680	2675	33
268	20250306	151600	267725119	2680	2680	2680	2680	0
269	20250306	151500	267725119	2680	2680	2680	2680	1
270	20250306	151400	267722439	2675	2675	2675	2675	89
271	20250306	151300	267484364	2680	2680	2680	2680	0
272	20250306	151200	267484364	2680	2680	2680	2680	182
273	20250306	151100	266996604	2675	2675	2675	2675	75
274	20250306	151000	266795979	2675	2675	2675	2675	0
275	20250306	150900	266795979	2675	2675	2675	2675	0
276	20250306	150800	266795979	2675	2675	2675	2675	0
277	20250306	150700	266795979	2675	2675	2675	2675	0
278	20250306	150600	266795979	2675	2675	2675	2675	0
279	20250306	150500	266795979	2675	2675	2675	2675	150
280	20250306	150400	266394729	2675	2675	2675	2675	0
281	20250306	150300	266394729	2675	2675	2675	2675	0
282	20250306	150200	266394729	2675	2675	2675	2675	517
283	20250306	150100	265011754	2675	2675	2675	2675	760
284	20250306	150000	262978754	2675	2675	2675	2675	1006
285	20250306	145900	260287704	2680	2680	2680	2680	30
286	20250306	145800	260207304	2680	2680	2680	2680	0
287	20250306	145700	260207304	2680	2680	2680	2680	1
288	20250306	145600	260204624	2680	2680	2680	2680	0
289	20250306	145500	260204624	2680	2680	2680	2680	0
290	20250306	145400	260204624	2680	2680	2680	2680	0
291	20250306	145300	260204624	2680	2680	2680	2680	12
292	20250306	145200	260172464	2680	2677	2680	2675	1806
293	20250306	145100	255339797	2677	2677	2677	2677	1
294	20250306	145000	255337120	2685	2685	2685	2685	0
295	20250306	144900	255337120	2685	2680	2685	2675	9516
296	20250306	144800	229880800	2680	2680	2680	2680	0
297	20250306	144700	229880800	2680	2680	2680	2680	10
298	20250306	144600	229854000	2675	2675	2675	2675	0
299	20250306	144500	229854000	2675	2675	2675	2675	0
300	20250306	144400	229854000	2675	2685	2685	2675	162
301	20250306	144300	229420320	2680	2680	2680	2680	0
302	20250306	144200	229420320	2680	2680	2680	2680	0
303	20250306	144100	229420320	2680	2680	2680	2680	0
304	20250306	144000	229420320	2680	2680	2680	2680	0
305	20250306	143900	229420320	2680	2680	2680	2680	0
306	20250306	143800	229420320	2680	2680	2680	2680	0
307	20250306	143700	229420320	2680	2680	2680	2680	152
308	20250306	143600	229012960	2680	2680	2680	2680	0
309	20250306	143500	229012960	2680	2680	2680	2680	0
310	20250306	143400	229012960	2680	2685	2685	2680	25
311	20250306	143300	228945885	2685	2685	2685	2685	2240
312	20250306	143200	222931485	2680	2680	2680	2680	1
313	20250306	143100	222928805	2675	2675	2675	2675	583
314	20250306	143000	221369280	2685	2685	2685	2685	0
315	20250306	142900	221369280	2685	2685	2685	2685	0
316	20250306	142800	221369280	2685	2685	2685	2685	0
317	20250306	142700	221369280	2685	2685	2685	2685	0
318	20250306	142600	221369280	2685	2685	2685	2685	3
319	20250306	142500	221361225	2680	2680	2680	2680	0
320	20250306	142400	221361225	2680	2680	2680	2680	0
321	20250306	142300	221361225	2680	2680	2680	2680	0
322	20250306	142200	221361225	2680	2680	2680	2680	0
323	20250306	142100	221361225	2680	2680	2680	2680	0
324	20250306	142000	221361225	2680	2680	2680	2680	0
325	20250306	141900	221361225	2680	2680	2680	2680	0
326	20250306	141800	221361225	2680	2680	2680	2680	0
327	20250306	141700	221361225	2680	2680	2680	2680	0
328	20250306	141600	221361225	2680	2680	2680	2680	0
329	20250306	141500	221361225	2680	2680	2680	2680	0
330	20250306	141400	221361225	2680	2680	2680	2680	0
331	20250306	141300	221361225	2680	2680	2680	2680	201
332	20250306	141200	220822545	2675	2675	2675	2675	0
333	20250306	141100	220822545	2675	2675	2675	2675	3436
334	20250306	141000	211631245	2680	2680	2680	2675	321
335	20250306	140900	210770970	2680	2680	2680	2680	0
336	20250306	140800	210770970	2680	2680	2680	2680	0
337	20250306	140700	210770970	2680	2680	2680	2680	1
338	20250306	140600	210768290	2680	2680	2680	2680	0
339	20250306	140500	210768290	2680	2680	2680	2680	2
340	20250306	140400	210762930	2680	2680	2680	2680	0
341	20250306	140300	210762930	2680	2680	2680	2680	0
342	20250306	140200	210762930	2680	2680	2680	2680	0
343	20250306	140100	210762930	2680	2680	2680	2680	0
344	20250306	140000	210762930	2680	2680	2680	2680	47
345	20250306	135900	210636970	2680	2680	2680	2680	380
346	20250306	135800	209618570	2680	2680	2680	2680	0
347	20250306	135700	209618570	2680	2680	2680	2680	0
348	20250306	135600	209618570	2680	2680	2680	2680	60
349	20250306	135500	209457770	2680	2680	2680	2680	0
350	20250306	135400	209457770	2680	2680	2680	2680	12
351	20250306	135300	209425610	2680	2680	2680	2680	0
352	20250306	135200	209425610	2680	2680	2680	2680	0
353	20250306	135100	209425610	2680	2680	2680	2680	0
354	20250306	135000	209425610	2680	2680	2680	2680	0
355	20250306	134900	209425610	2680	2680	2680	2680	3
356	20250306	134800	209417570	2685	2685	2685	2685	5
357	20250306	134700	209404145	2685	2685	2685	2685	0
358	20250306	134600	209404145	2685	2685	2685	2685	0
359	20250306	134500	209404145	2685	2685	2685	2685	0
360	20250306	134400	209404145	2685	2685	2685	2685	0
361	20250306	134300	209404145	2685	2685	2685	2685	0
362	20250306	134200	209404145	2685	2685	2685	2685	385
363	20250306	134100	208370420	2680	2680	2680	2680	102
364	20250306	134000	208097060	2675	2675	2675	2675	71
365	20250306	133900	207907135	2680	2680	2680	2680	0
366	20250306	133800	207907135	2680	2680	2680	2680	0
367	20250306	133700	207907135	2680	2680	2680	2680	0
368	20250306	133600	207907135	2680	2680	2680	2680	0
369	20250306	133500	207907135	2680	2680	2680	2680	0
370	20250306	133400	207907135	2680	2680	2680	2680	0
371	20250306	133300	207907135	2680	2680	2680	2680	0
372	20250306	133200	207907135	2680	2680	2680	2680	0
373	20250306	133100	207907135	2680	2680	2680	2680	0
374	20250306	133000	207907135	2680	2680	2680	2680	0
375	20250306	132900	207907135	2680	2680	2680	2680	5855
376	20250306	132800	192215735	2680	2680	2680	2680	4513
377	20250306	132700	180120895	2680	2680	2680	2680	538
378	20250306	132600	178679055	2680	2680	2680	2680	0
379	20250306	132500	178679055	2680	2680	2680	2680	0
380	20250306	132400	178679055	2680	2680	2680	2680	0
381	20250306	132300	178679055	2680	2680	2680	2680	0
382	20250306	132200	178679055	2680	2680	2680	2680	0
383	20250306	132100	178679055	2680	2680	2680	2680	0
384	20250306	132000	178679055	2680	2680	2680	2680	0
385	20250306	131900	178679055	2680	2680	2680	2680	617
386	20250306	131800	177025495	2680	2680	2680	2680	0
387	20250306	131700	177025495	2680	2680	2680	2680	0
388	20250306	131600	177025495	2680	2680	2680	2680	0
389	20250306	131500	177025495	2680	2680	2680	2680	0
390	20250306	131400	177025495	2680	2680	2680	2680	0
391	20250306	131300	177025495	2680	2680	2680	2680	0
392	20250306	131200	177025495	2680	2680	2680	2680	0
393	20250306	131100	177025495	2680	2680	2680	2680	0
394	20250306	131000	177025495	2680	2680	2680	2680	0
395	20250306	130900	177025495	2680	2680	2680	2680	0
396	20250306	130800	177025495	2680	2680	2680	2680	19
397	20250306	130700	176974575	2680	2680	2680	2680	0
398	20250306	130600	176974575	2680	2680	2680	2680	1100
399	20250306	130500	174026575	2680	2680	2680	2680	0
400	20250306	130400	174026575	2680	2680	2680	2680	0
401	20250306	130300	174026575	2680	2680	2680	2680	0
402	20250306	130200	174026575	2680	2680	2680	2680	0
403	20250306	130100	174026575	2680	2680	2680	2680	0
404	20250306	130000	174026575	2680	2680	2680	2680	65
405	20250306	125900	173852375	2680	2680	2680	2680	0
406	20250306	125800	173852375	2680	2680	2680	2680	0
407	20250306	125700	173852375	2680	2680	2680	2680	0
408	20250306	125600	173852375	2680	2680	2680	2680	0
409	20250306	125500	173852375	2680	2680	2680	2680	0
410	20250306	125400	173852375	2680	2680	2680	2680	0
411	20250306	125300	173852375	2680	2680	2680	2680	0
412	20250306	125200	173852375	2680	2680	2680	2680	0
413	20250306	125100	173852375	2680	2680	2680	2680	20
414	20250306	125000	173798775	2690	2690	2690	2690	0
415	20250306	124900	173798775	2690	2690	2690	2690	7
416	20250306	124800	173779945	2680	2680	2680	2680	0
417	20250306	124700	173779945	2680	2680	2680	2680	0
418	20250306	124600	173779945	2680	2680	2680	2680	67
419	20250306	124500	173600385	2685	2685	2685	2685	0
420	20250306	124400	173600385	2685	2685	2685	2685	0
421	20250306	124300	173600385	2685	2685	2685	2685	0
422	20250306	124200	173600385	2685	2685	2685	2685	0
423	20250306	124100	173600385	2685	2685	2685	2685	0
424	20250306	124000	173600385	2685	2685	2685	2685	0
425	20250306	123900	173600385	2685	2685	2685	2685	0
426	20250306	123800	173600385	2685	2685	2685	2685	0
427	20250306	123700	173600385	2685	2685	2685	2685	0
428	20250306	123600	173600385	2685	2685	2685	2685	0
429	20250306	123500	173600385	2685	2685	2685	2685	0
430	20250306	123400	173600385	2685	2685	2685	2685	927
431	20250306	123300	171111390	2685	2685	2685	2685	0
432	20250306	123200	171111390	2685	2685	2685	2685	140
433	20250306	123100	170735490	2685	2685	2685	2685	0
434	20250306	123000	170735490	2685	2685	2685	2685	98
435	20250306	122900	170472360	2685	2685	2685	2685	5
436	20250306	122800	170458935	2685	2685	2685	2685	0
437	20250306	122700	170458935	2685	2685	2685	2685	186
438	20250306	122600	169959525	2680	2680	2680	2680	1
439	20250306	122500	169956845	2690	2690	2690	2690	100
440	20250306	122400	169687845	2690	2690	2690	2690	0
441	20250306	122300	169687845	2690	2690	2690	2690	1
442	20250306	122200	169685155	2690	2690	2690	2690	0
443	20250306	122100	169685155	2690	2685	2690	2685	464
444	20250306	122000	168437235	2685	2685	2685	2685	0
445	20250306	121900	168437235	2685	2685	2685	2685	0
446	20250306	121800	168437235	2685	2685	2685	2685	53
447	20250306	121700	168294930	2685	2685	2685	2685	0
448	20250306	121600	168294930	2685	2685	2685	2685	0
449	20250306	121500	168294930	2685	2685	2685	2685	79
450	20250306	121400	168082815	2685	2685	2685	2685	0
451	20250306	121300	168082815	2685	2685	2685	2685	0
452	20250306	121200	168082815	2685	2685	2685	2685	0
453	20250306	121100	168082815	2685	2685	2685	2685	0
454	20250306	121000	168082815	2685	2685	2685	2685	0
455	20250306	120900	168082815	2685	2685	2685	2685	69
456	20250306	120800	167897550	2685	2685	2685	2685	500
457	20250306	120700	166555050	2680	2680	2680	2680	0
458	20250306	120600	166555050	2680	2680	2680	2680	37
459	20250306	120500	166455890	2685	2685	2685	2685	42
460	20250306	120400	166343120	2685	2685	2685	2685	333
461	20250306	120300	165449015	2685	2685	2685	2685	0
462	20250306	120200	165449015	2685	2685	2685	2685	0
463	20250306	120100	165449015	2685	2685	2685	2685	0
464	20250306	120000	165449015	2685	2685	2685	2685	0
465	20250306	115900	165449015	2685	2685	2685	2685	501
466	20250306	115800	164103830	2685	2685	2690	2685	1302
467	20250306	115700	160607950	2690	2690	2690	2690	0
468	20250306	115600	160607950	2690	2690	2690	2690	16
469	20250306	115500	160564910	2690	2690	2690	2690	0
470	20250306	115400	160564910	2690	2690	2690	2690	0
471	20250306	115300	160564910	2690	2690	2690	2690	0
472	20250306	115200	160564910	2690	2690	2690	2690	0
473	20250306	115100	160564910	2690	2690	2690	2690	0
474	20250306	115000	160564910	2690	2690	2690	2690	0
475	20250306	114900	160564910	2690	2690	2690	2690	0
476	20250306	114800	160564910	2690	2690	2690	2690	0
477	20250306	114700	160564910	2690	2690	2690	2690	0
478	20250306	114600	160564910	2690	2690	2690	2690	0
479	20250306	114500	160564910	2690	2690	2690	2690	0
480	20250306	114400	160564910	2690	2690	2690	2690	1
481	20250306	114300	160562220	2690	2690	2690	2690	0
482	20250306	114200	160562220	2690	2690	2690	2690	0
483	20250306	114100	160562220	2690	2690	2690	2690	0
484	20250306	114000	160562220	2690	2690	2690	2690	0
485	20250306	113900	160562220	2690	2690	2690	2690	20
486	20250306	113800	160508420	2685	2685	2685	2685	0
487	20250306	113700	160508420	2685	2685	2685	2685	0
488	20250306	113600	160508420	2685	2685	2685	2685	2
489	20250306	113500	160503050	2685	2685	2685	2685	0
490	20250306	113400	160503050	2685	2685	2685	2685	0
491	20250306	113300	160503050	2685	2685	2685	2685	0
492	20250306	113200	160503050	2685	2685	2685	2685	3
493	20250306	113100	160494995	2685	2685	2685	2685	10
494	20250306	113000	160468145	2690	2690	2690	2690	0
495	20250306	112900	160468145	2690	2690	2690	2690	0
496	20250306	112800	160468145	2690	2690	2690	2690	20
497	20250306	112700	160414345	2690	2690	2690	2690	0
498	20250306	112600	160414345	2690	2690	2690	2690	0
499	20250306	112500	160414345	2690	2690	2690	2690	0
500	20250306	112400	160414345	2690	2690	2690	2690	0
501	20250306	112300	160414345	2690	2690	2690	2690	0
502	20250306	112200	160414345	2690	2690	2690	2690	0
503	20250306	112100	160414345	2690	2690	2690	2690	0
504	20250306	112000	160414345	2690	2690	2690	2690	0
505	20250306	111900	160414345	2690	2690	2690	2690	0
506	20250306	111800	160414345	2690	2690	2690	2690	0
507	20250306	111700	160414345	2690	2690	2690	2690	0
508	20250306	111600	160414345	2690	2690	2690	2690	0
509	20250306	111500	160414345	2690	2690	2690	2690	0
510	20250306	111400	160414345	2690	2690	2690	2690	3
511	20250306	111300	160406275	2690	2690	2690	2690	3
512	20250306	111200	160398205	2690	2690	2690	2690	0
513	20250306	111100	160398205	2690	2685	2690	2680	382
514	20250306	111000	159374365	2685	2685	2685	2685	0
515	20250306	110900	159374365	2685	2685	2685	2685	0
516	20250306	110800	159374365	2685	2685	2685	2685	14
517	20250306	110700	159336775	2685	2685	2685	2685	2
518	20250306	110600	159331405	2685	2685	2685	2685	84
519	20250306	110500	159105865	2685	2685	2685	2685	0
520	20250306	110400	159105865	2685	2685	2685	2685	0
521	20250306	110300	159105865	2685	2685	2685	2685	0
522	20250306	110200	159105865	2685	2685	2685	2685	0
523	20250306	110100	159105865	2685	2685	2685	2685	0
524	20250306	110000	159105865	2685	2685	2685	2685	0
525	20250306	105900	159105865	2685	2685	2685	2685	0
526	20250306	105800	159105865	2685	2685	2685	2685	0
527	20250306	105700	159105865	2685	2685	2685	2685	3
528	20250306	105600	159097810	2685	2685	2685	2685	1
529	20250306	105500	159095125	2680	2680	2680	2680	0
530	20250306	105400	159095125	2680	2680	2680	2680	15
531	20250306	105300	159054925	2685	2680	2685	2680	755
532	20250306	105200	157031520	2685	2685	2685	2685	0
533	20250306	105100	157031520	2685	2685	2685	2685	9
534	20250306	105000	157007355	2685	2685	2685	2685	0
535	20250306	104900	157007355	2685	2685	2685	2685	0
536	20250306	104800	157007355	2685	2685	2685	2685	0
537	20250306	104700	157007355	2685	2685	2685	2685	0
538	20250306	104600	157007355	2685	2685	2685	2685	0
539	20250306	104500	157007355	2685	2685	2685	2685	3
540	20250306	104400	156999300	2680	2680	2680	2680	10
541	20250306	104300	156972500	2680	2680	2680	2680	0
542	20250306	104200	156972500	2680	2680	2680	2680	0
543	20250306	104100	156972500	2680	2680	2680	2680	0
544	20250306	104000	156972500	2680	2680	2680	2680	0
545	20250306	103900	156972500	2680	2680	2680	2680	0
546	20250306	103800	156972500	2680	2680	2680	2680	0
547	20250306	103700	156972500	2680	2680	2680	2680	0
548	20250306	103600	156972500	2680	2680	2680	2680	0
549	20250306	103500	156972500	2680	2680	2680	2680	0
550	20250306	103400	156972500	2680	2680	2680	2680	0
551	20250306	103300	156972500	2680	2680	2680	2680	18
552	20250306	103200	156924260	2690	2690	2690	2690	0
553	20250306	103100	156924260	2690	2690	2690	2690	25
554	20250306	103000	156857010	2690	2680	2690	2675	382
555	20250306	102900	155833585	2680	2680	2680	2680	0
556	20250306	102800	155833585	2680	2685	2685	2680	682
557	20250306	102700	154004265	2680	2680	2680	2680	5
558	20250306	102600	153990865	2690	2690	2690	2690	0
559	20250306	102500	153990865	2690	2690	2690	2690	1
560	20250306	102400	153988175	2690	2690	2690	2690	0
561	20250306	102300	153988175	2690	2690	2690	2690	0
562	20250306	102200	153988175	2690	2690	2690	2690	0
563	20250306	102100	153988175	2690	2690	2690	2690	0
564	20250306	102000	153988175	2690	2690	2690	2690	0
565	20250306	101900	153988175	2690	2690	2690	2690	1
566	20250306	101800	153985485	2690	2690	2690	2690	0
567	20250306	101700	153985485	2690	2690	2690	2690	50
568	20250306	101600	153850985	2690	2690	2690	2690	0
569	20250306	101500	153850985	2690	2690	2690	2690	0
570	20250306	101400	153850985	2690	2690	2690	2690	1
571	20250306	101300	153848295	2690	2690	2690	2690	0
572	20250306	101200	153848295	2690	2690	2690	2690	0
573	20250306	101100	153848295	2690	2690	2690	2680	453
574	20250306	101000	152634225	2690	2690	2690	2690	0
575	20250306	100900	152634225	2690	2690	2690	2690	0
576	20250306	100800	152634225	2690	2690	2690	2690	500
577	20250306	100700	151289225	2690	2690	2690	2690	1
578	20250306	100600	151286535	2680	2680	2680	2680	0
579	20250306	100500	151286535	2680	2690	2690	2680	23
580	20250306	100400	151224845	2690	2680	2690	2680	10
581	20250306	100300	151198035	2675	2675	2675	2675	0
582	20250306	100200	151198035	2675	2680	2680	2675	448
583	20250306	100100	149997435	2680	2680	2680	2680	1055
584	20250306	100000	147170035	2680	2680	2680	2680	2037
585	20250306	095900	141710875	2680	2680	2680	2680	10
586	20250306	095800	141684075	2680	2680	2680	2680	4259
587	20250306	095700	130269955	2690	2690	2690	2690	200
588	20250306	095600	129731955	2690	2690	2690	2690	0
589	20250306	095500	129731955	2690	2685	2690	2685	119
590	20250306	095400	129412350	2690	2690	2690	2690	1
591	20250306	095300	129409660	2685	2685	2685	2685	0
592	20250306	095200	129409660	2685	2685	2685	2685	2000
593	20250306	095100	124039660	2685	2685	2685	2685	1000
594	20250306	095000	121354660	2685	2685	2685	2685	0
595	20250306	094900	121354660	2685	2685	2685	2685	0
596	20250306	094800	121354660	2685	2685	2685	2685	0
597	20250306	094700	121354660	2685	2690	2690	2685	1036
598	20250306	094600	118567875	2695	2695	2695	2695	0
599	20250306	094500	118567875	2695	2695	2695	2695	215
600	20250306	094400	117988450	2690	2690	2695	2690	2160
601	20250306	094300	112177750	2695	2695	2695	2695	1
602	20250306	094200	112175055	2690	2690	2690	2690	0
603	20250306	094100	112175055	2690	2690	2690	2690	0
604	20250306	094000	112175055	2690	2690	2690	2690	83
605	20250306	093900	111951785	2690	2690	2690	2690	0
606	20250306	093800	111951785	2690	2690	2690	2690	300
607	20250306	093700	111144785	2695	2695	2695	2695	0
608	20250306	093600	111144785	2695	2695	2695	2695	12
609	20250306	093500	111112445	2695	2695	2695	2695	4
610	20250306	093400	111101665	2695	2695	2695	2695	3
611	20250306	093300	111093580	2695	2690	2695	2690	53
612	20250306	093200	110950995	2695	2695	2695	2695	3
613	20250306	093100	110942910	2695	2695	2695	2695	33
614	20250306	093000	110853975	2695	2695	2695	2695	12
615	20250306	092900	110821635	2690	2690	2690	2690	0
616	20250306	092800	110821635	2690	2690	2690	2690	0
617	20250306	092700	110821635	2690	2690	2690	2690	0
618	20250306	092600	110821635	2690	2700	2700	2690	11
619	20250306	092500	110792035	2690	2690	2690	2690	50
620	20250306	092400	110657535	2690	2690	2690	2690	1
621	20250306	092300	110654845	2695	2695	2695	2695	91
622	20250306	092200	110409600	2695	2695	2695	2695	3443
623	20250306	092100	101130715	2695	2695	2695	2695	392
624	20250306	092000	100074275	2695	2695	2695	2695	1
625	20250306	091900	100071580	2695	2695	2695	2695	1003
626	20250306	091800	97368495	2700	2700	2700	2700	3644
627	20250306	091700	87529695	2700	2690	2700	2690	9232
628	20250306	091600	62641280	2690	2685	2690	2680	110
629	20250306	091500	62346030	2690	2690	2690	2690	0
630	20250306	091400	62346030	2690	2690	2690	2690	0
631	20250306	091300	62346030	2690	2690	2690	2690	3
632	20250306	091200	62337960	2690	2690	2690	2690	0
633	20250306	091100	62337960	2690	2690	2690	2690	185
634	20250306	091000	61840310	2690	2690	2690	2690	200
635	20250306	090900	61302310	2690	2690	2690	2690	0
636	20250306	090800	61302310	2690	2690	2690	2690	0
637	20250306	090700	61302310	2690	2690	2690	2690	2521
638	20250306	090600	54520820	2685	2685	2685	2685	100
639	20250306	090500	54252320	2685	2685	2685	2685	0
640	20250306	090400	54252320	2685	2685	2685	2685	600
641	20250306	090300	52641320	2685	2690	2690	2685	5254
642	20250306	090200	38532340	2690	2685	2690	2685	8989
643	20250306	090100	14365475	2685	2685	2685	2685	2325
644	20250306	090000	8122850	2685	2670	2685	2670	3038