KissMeData/144960/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203000	444434586	4695	4695	4695	4695	2071
3	20250306	202900	444434586	4695	4695	4695	4695	0
4	20250306	202800	444434586	4695	4695	4695	4695	0
5	20250306	202700	444434586	4695	4695	4695	4695	0
6	20250306	202600	444434586	4695	4695	4695	4695	0
7	20250306	202500	444434586	4695	4695	4695	4695	0
8	20250306	202400	444434586	4695	4695	4695	4695	0
9	20250306	202300	444434586	4695	4695	4695	4695	0
10	20250306	202200	444434586	4695	4695	4695	4695	0
11	20250306	202100	444434586	4695	4695	4695	4695	0
12	20250306	202000	444434586	4695	4695	4695	4695	0
13	20250306	201900	444434586	4695	4695	4695	4695	0
14	20250306	201800	444434586	4695	4695	4695	4695	0
15	20250306	201700	444434586	4695	4695	4695	4695	0
16	20250306	201600	444434586	4695	4695	4695	4695	0
17	20250306	201500	444434586	4695	4695	4695	4695	0
18	20250306	201400	444434586	4695	4695	4695	4695	0
19	20250306	201300	444434586	4695	4695	4695	4695	0
20	20250306	201200	444434586	4695	4695	4695	4695	0
21	20250306	201100	444434586	4695	4695	4695	4695	0
22	20250306	201000	444434586	4695	4695	4695	4695	0
23	20250306	200900	444434586	4695	4695	4695	4695	0
24	20250306	200800	444434586	4695	4695	4695	4695	0
25	20250306	200700	444434586	4695	4695	4695	4695	0
26	20250306	200600	444434586	4695	4695	4695	4695	0
27	20250306	200500	444434586	4695	4695	4695	4695	0
28	20250306	200400	444434586	4695	4695	4695	4695	0
29	20250306	200300	444434586	4695	4695	4695	4695	0
30	20250306	200200	444434586	4695	4695	4695	4695	0
31	20250306	200100	444434586	4695	4695	4695	4695	0
32	20250306	200000	444434586	4695	4695	4695	4695	2071
33	20250306	195900	444434586	4695	4695	4695	4695	0
34	20250306	195800	444434586	4695	4695	4695	4695	0
35	20250306	195700	444434586	4695	4695	4695	4695	0
36	20250306	195600	444434586	4695	4695	4695	4695	0
37	20250306	195500	444434586	4695	4695	4695	4695	0
38	20250306	195400	444434586	4695	4695	4695	4695	0
39	20250306	195300	444434586	4695	4695	4695	4695	0
40	20250306	195200	444434586	4695	4695	4695	4695	0
41	20250306	195100	444434586	4695	4695	4695	4695	0
42	20250306	195000	444434586	4695	4695	4695	4695	0
43	20250306	194900	444434586	4695	4695	4695	4695	0
44	20250306	194800	444434586	4695	4695	4695	4695	0
45	20250306	194700	444434586	4695	4695	4695	4695	0
46	20250306	194600	444434586	4695	4695	4695	4695	0
47	20250306	194500	444434586	4695	4695	4695	4695	0
48	20250306	194400	444434586	4695	4695	4695	4695	0
49	20250306	194300	444434586	4695	4695	4695	4695	0
50	20250306	194200	444434586	4695	4695	4695	4695	0
51	20250306	194100	444434586	4695	4695	4695	4695	0
52	20250306	194000	444434586	4695	4695	4695	4695	0
53	20250306	193900	444434586	4695	4695	4695	4695	0
54	20250306	193800	444434586	4695	4695	4695	4695	0
55	20250306	193700	444434586	4695	4695	4695	4695	0
56	20250306	193600	444434586	4695	4695	4695	4695	0
57	20250306	193500	444434586	4695	4695	4695	4695	0
58	20250306	193400	444434586	4695	4695	4695	4695	0
59	20250306	193300	444434586	4695	4695	4695	4695	0
60	20250306	193200	444434586	4695	4695	4695	4695	0
61	20250306	193100	444434586	4695	4695	4695	4695	0
62	20250306	193000	444434586	4695	4695	4695	4695	2071
63	20250306	192900	444434586	4695	4695	4695	4695	0
64	20250306	192800	444434586	4695	4695	4695	4695	0
65	20250306	192700	444434586	4695	4695	4695	4695	0
66	20250306	192600	444434586	4695	4695	4695	4695	0
67	20250306	192500	444434586	4695	4695	4695	4695	0
68	20250306	192400	444434586	4695	4695	4695	4695	0
69	20250306	192300	444434586	4695	4695	4695	4695	0
70	20250306	192200	444434586	4695	4695	4695	4695	0
71	20250306	192100	444434586	4695	4695	4695	4695	0
72	20250306	192000	444434586	4695	4695	4695	4695	0
73	20250306	191900	444434586	4695	4695	4695	4695	0
74	20250306	191800	444434586	4695	4695	4695	4695	0
75	20250306	191700	444434586	4695	4695	4695	4695	0
76	20250306	191600	444434586	4695	4695	4695	4695	0
77	20250306	191500	444434586	4695	4695	4695	4695	0
78	20250306	191400	444434586	4695	4695	4695	4695	0
79	20250306	191300	444434586	4695	4695	4695	4695	0
80	20250306	191200	444434586	4695	4695	4695	4695	0
81	20250306	191100	444434586	4695	4695	4695	4695	0
82	20250306	191000	444434586	4695	4695	4695	4695	0
83	20250306	190900	444434586	4695	4695	4695	4695	0
84	20250306	190800	444434586	4695	4695	4695	4695	0
85	20250306	190700	444434586	4695	4695	4695	4695	0
86	20250306	190600	444434586	4695	4695	4695	4695	0
87	20250306	190500	444434586	4695	4695	4695	4695	0
88	20250306	190400	444434586	4695	4695	4695	4695	0
89	20250306	190300	444434586	4695	4695	4695	4695	0
90	20250306	190200	444434586	4695	4695	4695	4695	0
91	20250306	190100	444434586	4695	4695	4695	4695	0
92	20250306	190000	444434586	4695	4695	4695	4695	2071
93	20250306	185900	444434586	4695	4695	4695	4695	0
94	20250306	185800	444434586	4695	4695	4695	4695	0
95	20250306	185700	444434586	4695	4695	4695	4695	0
96	20250306	185600	444434586	4695	4695	4695	4695	0
97	20250306	185500	444434586	4695	4695	4695	4695	0
98	20250306	185400	444434586	4695	4695	4695	4695	0
99	20250306	185300	444434586	4695	4695	4695	4695	0
100	20250306	185200	444434586	4695	4695	4695	4695	0
101	20250306	185100	444434586	4695	4695	4695	4695	0
102	20250306	185000	444434586	4695	4695	4695	4695	0
103	20250306	184900	444434586	4695	4695	4695	4695	0
104	20250306	184800	444434586	4695	4695	4695	4695	0
105	20250306	184700	444434586	4695	4695	4695	4695	0
106	20250306	184600	444434586	4695	4695	4695	4695	0
107	20250306	184500	444434586	4695	4695	4695	4695	0
108	20250306	184400	444434586	4695	4695	4695	4695	0
109	20250306	184300	444434586	4695	4695	4695	4695	0
110	20250306	184200	444434586	4695	4695	4695	4695	0
111	20250306	184100	444434586	4695	4695	4695	4695	0
112	20250306	184000	444434586	4695	4695	4695	4695	0
113	20250306	183900	444434586	4695	4695	4695	4695	0
114	20250306	183800	444434586	4695	4695	4695	4695	0
115	20250306	183700	444434586	4695	4695	4695	4695	0
116	20250306	183600	444434586	4695	4695	4695	4695	0
117	20250306	183500	444434586	4695	4695	4695	4695	0
118	20250306	183400	444434586	4695	4695	4695	4695	0
119	20250306	183300	444434586	4695	4695	4695	4695	0
120	20250306	183200	444434586	4695	4695	4695	4695	0
121	20250306	183100	444434586	4695	4695	4695	4695	0
122	20250306	183000	444434586	4695	4695	4695	4695	2071
123	20250306	182900	444434586	4695	4695	4695	4695	0
124	20250306	182800	444434586	4695	4695	4695	4695	0
125	20250306	182700	444434586	4695	4695	4695	4695	0
126	20250306	182600	444434586	4695	4695	4695	4695	0
127	20250306	182500	444434586	4695	4695	4695	4695	0
128	20250306	182400	444434586	4695	4695	4695	4695	0
129	20250306	182300	444434586	4695	4695	4695	4695	0
130	20250306	182200	444434586	4695	4695	4695	4695	0
131	20250306	182100	444434586	4695	4695	4695	4695	0
132	20250306	182000	444434586	4695	4695	4695	4695	0
133	20250306	181900	444434586	4695	4695	4695	4695	0
134	20250306	181800	444434586	4695	4695	4695	4695	0
135	20250306	181700	444434586	4695	4695	4695	4695	0
136	20250306	181600	444434586	4695	4695	4695	4695	0
137	20250306	181500	444434586	4695	4695	4695	4695	0
138	20250306	181400	444434586	4695	4695	4695	4695	0
139	20250306	181300	444434586	4695	4695	4695	4695	0
140	20250306	181200	444434586	4695	4695	4695	4695	0
141	20250306	181100	444434586	4695	4695	4695	4695	0
142	20250306	181000	444434586	4695	4695	4695	4695	0
143	20250306	180900	444434586	4695	4695	4695	4695	0
144	20250306	180800	444434586	4695	4695	4695	4695	0
145	20250306	180700	444434586	4695	4695	4695	4695	0
146	20250306	180600	444434586	4695	4695	4695	4695	0
147	20250306	180500	444434586	4695	4695	4695	4695	0
148	20250306	180400	444434586	4695	4695	4695	4695	0
149	20250306	180300	444434586	4695	4695	4695	4695	0
150	20250306	180200	444434586	4695	4695	4695	4695	0
151	20250306	180100	444434586	4695	4695	4695	4695	0
152	20250306	180000	444434586	4695	4695	4695	4695	2071
153	20250306	175900	444434586	4695	4695	4695	4695	0
154	20250306	175800	444434586	4695	4695	4695	4695	0
155	20250306	175700	444434586	4695	4695	4695	4695	0
156	20250306	175600	444434586	4695	4695	4695	4695	0
157	20250306	175500	444434586	4695	4695	4695	4695	0
158	20250306	175400	444434586	4695	4695	4695	4695	0
159	20250306	175300	444434586	4695	4695	4695	4695	0
160	20250306	175200	444434586	4695	4695	4695	4695	0
161	20250306	175100	444434586	4695	4695	4695	4695	0
162	20250306	175000	444434586	4695	4695	4695	4695	0
163	20250306	174900	444434586	4695	4695	4695	4695	0
164	20250306	174800	444434586	4695	4695	4695	4695	0
165	20250306	174700	444434586	4695	4695	4695	4695	0
166	20250306	174600	444434586	4695	4695	4695	4695	0
167	20250306	174500	444434586	4695	4695	4695	4695	0
168	20250306	174400	444434586	4695	4695	4695	4695	0
169	20250306	174300	444434586	4695	4695	4695	4695	0
170	20250306	174200	444434586	4695	4695	4695	4695	0
171	20250306	174100	444434586	4695	4695	4695	4695	0
172	20250306	174000	444434586	4695	4695	4695	4695	0
173	20250306	173900	444434586	4695	4695	4695	4695	0
174	20250306	173800	444434586	4695	4695	4695	4695	0
175	20250306	173700	444434586	4695	4695	4695	4695	0
176	20250306	173600	444434586	4695	4695	4695	4695	0
177	20250306	173500	444434586	4695	4695	4695	4695	0
178	20250306	173400	444434586	4695	4695	4695	4695	0
179	20250306	173300	444434586	4695	4695	4695	4695	0
180	20250306	173200	444434586	4695	4695	4695	4695	0
181	20250306	173100	444434586	4695	4695	4695	4695	0
182	20250306	173000	444434586	4695	4695	4695	4695	2071
183	20250306	172900	444434586	4695	4695	4695	4695	0
184	20250306	172800	444434586	4695	4695	4695	4695	0
185	20250306	172700	444434586	4695	4695	4695	4695	0
186	20250306	172600	444434586	4695	4695	4695	4695	0
187	20250306	172500	444434586	4695	4695	4695	4695	0
188	20250306	172400	444434586	4695	4695	4695	4695	0
189	20250306	172300	444434586	4695	4695	4695	4695	0
190	20250306	172200	444434586	4695	4695	4695	4695	0
191	20250306	172100	444434586	4695	4695	4695	4695	0
192	20250306	172000	444434586	4695	4695	4695	4695	0
193	20250306	171900	444434586	4695	4695	4695	4695	0
194	20250306	171800	444434586	4695	4695	4695	4695	0
195	20250306	171700	444434586	4695	4695	4695	4695	0
196	20250306	171600	444434586	4695	4695	4695	4695	0
197	20250306	171500	444434586	4695	4695	4695	4695	0
198	20250306	171400	444434586	4695	4695	4695	4695	0
199	20250306	171300	444434586	4695	4695	4695	4695	0
200	20250306	171200	444434586	4695	4695	4695	4695	0
201	20250306	171100	444434586	4695	4695	4695	4695	0
202	20250306	171000	444434586	4695	4695	4695	4695	0
203	20250306	170900	444434586	4695	4695	4695	4695	0
204	20250306	170800	444434586	4695	4695	4695	4695	0
205	20250306	170700	444434586	4695	4695	4695	4695	0
206	20250306	170600	444434586	4695	4695	4695	4695	0
207	20250306	170500	444434586	4695	4695	4695	4695	0
208	20250306	170400	444434586	4695	4695	4695	4695	0
209	20250306	170300	444434586	4695	4695	4695	4695	0
210	20250306	170200	444434586	4695	4695	4695	4695	0
211	20250306	170100	444434586	4695	4695	4695	4695	0
212	20250306	170000	444434586	4695	4695	4695	4695	2071
213	20250306	165900	444434586	4695	4695	4695	4695	0
214	20250306	165800	444434586	4695	4695	4695	4695	0
215	20250306	165700	444434586	4695	4695	4695	4695	0
216	20250306	165600	444434586	4695	4695	4695	4695	0
217	20250306	165500	444434586	4695	4695	4695	4695	0
218	20250306	165400	444434586	4695	4695	4695	4695	0
219	20250306	165300	444434586	4695	4695	4695	4695	0
220	20250306	165200	444434586	4695	4695	4695	4695	0
221	20250306	165100	444434586	4695	4695	4695	4695	0
222	20250306	165000	444434586	4695	4695	4695	4695	0
223	20250306	164900	444434586	4695	4695	4695	4695	0
224	20250306	164800	444434586	4695	4695	4695	4695	0
225	20250306	164700	444434586	4695	4695	4695	4695	0
226	20250306	164600	444434586	4695	4695	4695	4695	0
227	20250306	164500	444434586	4695	4695	4695	4695	0
228	20250306	164400	444434586	4695	4695	4695	4695	0
229	20250306	164300	444434586	4695	4695	4695	4695	0
230	20250306	164200	444434586	4695	4695	4695	4695	0
231	20250306	164100	444434586	4695	4695	4695	4695	0
232	20250306	164000	444434586	4695	4695	4695	4695	0
233	20250306	163900	444434586	4695	4695	4695	4695	0
234	20250306	163800	444434586	4695	4695	4695	4695	0
235	20250306	163700	444434586	4695	4695	4695	4695	0
236	20250306	163600	444434586	4695	4695	4695	4695	0
237	20250306	163500	444434586	4695	4695	4695	4695	0
238	20250306	163400	444434586	4695	4695	4695	4695	0
239	20250306	163300	444434586	4695	4695	4695	4695	0
240	20250306	163200	444434586	4695	4695	4695	4695	0
241	20250306	163100	444434586	4695	4695	4695	4695	0
242	20250306	163000	444434586	4695	4695	4695	4695	2071
243	20250306	162900	444434586	4695	4695	4695	4695	0
244	20250306	162800	444434586	4695	4695	4695	4695	0
245	20250306	162700	444434586	4695	4695	4695	4695	0
246	20250306	162600	444434586	4695	4695	4695	4695	0
247	20250306	162500	444434586	4695	4695	4695	4695	0
248	20250306	162400	444434586	4695	4695	4695	4695	0
249	20250306	162300	444434586	4695	4695	4695	4695	0
250	20250306	162200	444434586	4695	4695	4695	4695	0
251	20250306	162100	444434586	4695	4695	4695	4695	0
252	20250306	162000	444434586	4695	4695	4695	4695	0
253	20250306	161900	444434586	4695	4695	4695	4695	0
254	20250306	161800	444434586	4695	4695	4695	4695	0
255	20250306	161700	444434586	4695	4695	4695	4695	0
256	20250306	161600	444434586	4695	4695	4695	4695	0
257	20250306	161500	444434586	4695	4695	4695	4695	0
258	20250306	161400	444434586	4695	4695	4695	4695	0
259	20250306	161300	444434586	4695	4695	4695	4695	0
260	20250306	161200	444434586	4695	4695	4695	4695	0
261	20250306	161100	444434586	4695	4695	4695	4695	0
262	20250306	161000	444434586	4695	4695	4695	4695	0
263	20250306	160900	444434586	4695	4695	4695	4695	0
264	20250306	160800	444434586	4695	4695	4695	4695	0
265	20250306	160700	444434586	4695	4695	4695	4695	0
266	20250306	160600	444434586	4695	4695	4695	4695	0
267	20250306	160500	444434586	4695	4695	4695	4695	0
268	20250306	160400	444434586	4695	4695	4695	4695	0
269	20250306	160300	444434586	4695	4695	4695	4695	0
270	20250306	160200	444434586	4695	4695	4695	4695	0
271	20250306	160100	444434586	4695	4695	4695	4695	0
272	20250306	160000	444434586	4695	4695	4695	4695	2071
273	20250306	155900	444434586	4695	4695	4695	4695	0
274	20250306	155800	444434586	4695	4695	4695	4695	0
275	20250306	155700	444434586	4695	4695	4695	4695	0
276	20250306	155600	444434586	4695	4695	4695	4695	0
277	20250306	155500	444434586	4695	4695	4695	4695	0
278	20250306	155400	444434586	4695	4695	4695	4695	0
279	20250306	155300	444434586	4695	4695	4695	4695	0
280	20250306	155200	444434586	4695	4695	4695	4695	0
281	20250306	155100	444434586	4695	4695	4695	4695	0
282	20250306	155000	444434586	4695	4695	4695	4695	0
283	20250306	154900	444434586	4695	4695	4695	4695	0
284	20250306	154800	444434586	4695	4695	4695	4695	0
285	20250306	154700	444434586	4695	4695	4695	4695	0
286	20250306	154600	444434586	4695	4695	4695	4695	0
287	20250306	154500	444434586	4695	4695	4695	4695	0
288	20250306	154400	444434586	4695	4695	4695	4695	0
289	20250306	154300	444434586	4695	4695	4695	4695	0
290	20250306	154200	444434586	4695	4695	4695	4695	0
291	20250306	154100	444434586	4695	4695	4695	4695	0
292	20250306	154000	444434586	4695	4695	4695	4695	0
293	20250306	153900	444434586	4695	4695	4695	4695	0
294	20250306	153800	444434586	4695	4695	4695	4695	0
295	20250306	153700	444434586	4695	4695	4695	4695	0
296	20250306	153600	444434586	4695	4695	4695	4695	0
297	20250306	153500	444434586	4695	4695	4695	4695	0
298	20250306	153400	444434586	4695	4695	4695	4695	0
299	20250306	153300	444434586	4695	4695	4695	4695	0
300	20250306	153200	444434586	4695	4695	4695	4695	0
301	20250306	153100	444434586	4695	4695	4695	4695	0
302	20250306	153000	444434586	4695	4695	4695	4695	4142
303	20250306	152900	434711241	4670	4670	4670	4670	0
304	20250306	152800	434711241	4670	4670	4670	4670	0
305	20250306	152700	434711241	4670	4670	4670	4670	0
306	20250306	152600	434711241	4670	4670	4670	4670	0
307	20250306	152500	434711241	4670	4670	4670	4670	0
308	20250306	152400	434711241	4670	4670	4670	4670	0
309	20250306	152300	434711241	4670	4670	4670	4670	0
310	20250306	152200	434711241	4670	4670	4670	4670	0
311	20250306	152100	434711241	4670	4670	4670	4670	0
312	20250306	152000	434711241	4670	4670	4670	4670	0
313	20250306	151900	434711241	4670	4660	4670	4660	251
314	20250306	151800	433541571	4660	4660	4660	4660	42
315	20250306	151700	433345851	4675	4675	4675	4675	35
316	20250306	151600	433182226	4675	4675	4675	4675	0
317	20250306	151500	433182226	4675	4675	4675	4675	10
318	20250306	151400	433135476	4665	4645	4665	4645	3561
319	20250306	151300	416546471	4650	4645	4650	4645	339
320	20250306	151200	414971621	4645	4645	4645	4645	0
321	20250306	151100	414971621	4645	4645	4645	4645	0
322	20250306	151000	414971621	4645	4645	4645	4645	47
323	20250306	150900	414753306	4650	4650	4650	4650	30
324	20250306	150800	414613806	4645	4645	4645	4645	2
325	20250306	150700	414604516	4645	4655	4655	4645	577
326	20250306	150600	411919031	4660	4660	4660	4660	0
327	20250306	150500	411919031	4660	4660	4660	4660	867
328	20250306	150400	407878811	4660	4665	4665	4660	284
329	20250306	150300	406554366	4675	4675	4675	4675	0
330	20250306	150200	406554366	4675	4650	4675	4650	3521
331	20250306	150100	390104216	4650	4650	4650	4650	138
332	20250306	150000	389462516	4655	4655	4655	4655	5160
333	20250306	145900	365442716	4645	4645	4645	4645	0
334	20250306	145800	365442716	4645	4645	4645	4645	0
335	20250306	145700	365442716	4645	4645	4645	4645	670
336	20250306	145600	362330566	4635	4635	4635	4635	329
337	20250306	145500	360805651	4630	4630	4630	4630	0
338	20250306	145400	360805651	4630	4630	4630	4630	0
339	20250306	145300	360805651	4630	4630	4630	4630	0
340	20250306	145200	360805651	4630	4630	4630	4630	152
341	20250306	145100	360101891	4630	4630	4630	4630	148
342	20250306	145000	359416651	4630	4630	4630	4630	93
343	20250306	144900	358986061	4625	4625	4625	4625	0
344	20250306	144800	358986061	4625	4630	4630	4625	500
345	20250306	144700	356673361	4630	4635	4635	4630	1300
346	20250306	144600	350653941	4635	4635	4635	4635	100
347	20250306	144500	350190441	4640	4640	4640	4640	0
348	20250306	144400	350190441	4640	4640	4640	4640	0
349	20250306	144300	350190441	4640	4640	4640	4640	0
350	20250306	144200	350190441	4640	4640	4640	4640	0
351	20250306	144100	350190441	4640	4640	4640	4640	197
352	20250306	144000	349276361	4640	4640	4640	4640	3
353	20250306	143900	349262441	4640	4640	4640	4640	1200
354	20250306	143800	343694441	4630	4630	4630	4630	58
355	20250306	143700	343425901	4630	4635	4635	4630	321
356	20250306	143600	341939666	4640	4640	4640	4640	0
357	20250306	143500	341939666	4640	4640	4640	4640	1
358	20250306	143400	341935026	4635	4635	4635	4635	0
359	20250306	143300	341935026	4635	4635	4635	4635	0
360	20250306	143200	341935026	4635	4635	4635	4635	200
361	20250306	143100	341008026	4635	4635	4635	4635	0
362	20250306	143000	341008026	4635	4635	4635	4635	11
363	20250306	142900	340957041	4635	4635	4635	4635	0
364	20250306	142800	340957041	4635	4640	4640	4635	572
365	20250306	142700	338305796	4635	4635	4635	4635	0
366	20250306	142600	338305796	4635	4640	4640	4635	384
367	20250306	142500	336525701	4640	4640	4640	4640	57
368	20250306	142400	336261221	4645	4645	4645	4645	0
369	20250306	142300	336261221	4645	4645	4645	4645	0
370	20250306	142200	336261221	4645	4645	4645	4645	0
371	20250306	142100	336261221	4645	4645	4645	4645	1
372	20250306	142000	336256576	4635	4635	4635	4635	32
373	20250306	141900	336108256	4640	4645	4645	4640	3
374	20250306	141800	336094326	4640	4640	4640	4640	0
375	20250306	141700	336094326	4640	4640	4640	4640	0
376	20250306	141600	336094326	4640	4640	4640	4640	0
377	20250306	141500	336094326	4640	4640	4640	4640	0
378	20250306	141400	336094326	4640	4640	4640	4640	0
379	20250306	141300	336094326	4640	4640	4640	4640	0
380	20250306	141200	336094326	4640	4640	4640	4640	0
381	20250306	141100	336094326	4640	4640	4640	4640	944
382	20250306	141000	331714166	4640	4640	4640	4640	0
383	20250306	140900	331714166	4640	4640	4640	4640	0
384	20250306	140800	331714166	4640	4640	4640	4640	0
385	20250306	140700	331714166	4640	4640	4640	4640	0
386	20250306	140600	331714166	4640	4645	4645	4640	277
387	20250306	140500	330428286	4645	4645	4645	4645	141
388	20250306	140400	329773341	4645	4645	4645	4645	0
389	20250306	140300	329773341	4645	4645	4645	4645	50
390	20250306	140200	329541091	4645	4645	4645	4645	0
391	20250306	140100	329541091	4645	4645	4645	4645	862
392	20250306	140000	325537101	4645	4650	4650	4645	466
393	20250306	135900	323370311	4640	4640	4640	4640	0
394	20250306	135800	323370311	4640	4640	4640	4640	0
395	20250306	135700	323370311	4640	4640	4640	4640	0
396	20250306	135600	323370311	4640	4640	4640	4640	0
397	20250306	135500	323370311	4640	4640	4640	4640	0
398	20250306	135400	323370311	4640	4640	4640	4640	0
399	20250306	135300	323370311	4640	4640	4640	4640	60
400	20250306	135200	323091911	4650	4650	4650	4650	0
401	20250306	135100	323091911	4650	4650	4650	4650	0
402	20250306	135000	323091911	4650	4650	4650	4650	0
403	20250306	134900	323091911	4650	4650	4650	4650	0
404	20250306	134800	323091911	4650	4650	4650	4650	0
405	20250306	134700	323091911	4650	4650	4650	4650	0
406	20250306	134600	323091911	4650	4650	4650	4650	1
407	20250306	134500	323087261	4635	4635	4635	4635	20
408	20250306	134400	322994561	4640	4640	4640	4640	0
409	20250306	134300	322994561	4640	4640	4640	4640	0
410	20250306	134200	322994561	4640	4640	4640	4640	0
411	20250306	134100	322994561	4640	4640	4640	4640	0
412	20250306	134000	322994561	4640	4640	4640	4640	5
413	20250306	133900	322971361	4630	4630	4630	4630	0
414	20250306	133800	322971361	4630	4630	4630	4630	0
415	20250306	133700	322971361	4630	4630	4630	4630	0
416	20250306	133600	322971361	4630	4630	4630	4630	0
417	20250306	133500	322971361	4630	4630	4630	4630	0
418	20250306	133400	322971361	4630	4630	4630	4630	0
419	20250306	133300	322971361	4630	4630	4630	4630	0
420	20250306	133200	322971361	4630	4630	4630	4630	0
421	20250306	133100	322971361	4630	4635	4635	4630	1000
422	20250306	133000	318337656	4640	4640	4640	4640	644
423	20250306	132900	315349496	4650	4650	4650	4650	0
424	20250306	132800	315349496	4650	4650	4650	4650	1
425	20250306	132700	315344846	4645	4645	4645	4645	0
426	20250306	132600	315344846	4645	4645	4645	4645	0
427	20250306	132500	315344846	4645	4645	4645	4645	0
428	20250306	132400	315344846	4645	4645	4645	4645	11
429	20250306	132300	315293751	4645	4645	4645	4645	0
430	20250306	132200	315293751	4645	4645	4645	4645	485
431	20250306	132100	313040926	4645	4645	4645	4645	85
432	20250306	132000	312646101	4640	4640	4640	4640	338
433	20250306	131900	311077781	4635	4635	4635	4635	0
434	20250306	131800	311077781	4635	4635	4635	4635	0
435	20250306	131700	311077781	4635	4635	4635	4635	0
436	20250306	131600	311077781	4635	4635	4635	4635	0
437	20250306	131500	311077781	4635	4635	4635	4635	286
438	20250306	131400	309752171	4635	4635	4635	4635	0
439	20250306	131300	309752171	4635	4635	4635	4635	0
440	20250306	131200	309752171	4635	4635	4635	4635	0
441	20250306	131100	309752171	4635	4635	4635	4635	218
442	20250306	131000	308741741	4635	4635	4635	4635	308
443	20250306	130900	307314161	4645	4645	4645	4645	0
444	20250306	130800	307314161	4645	4645	4645	4645	1
445	20250306	130700	307309516	4635	4635	4635	4635	0
446	20250306	130600	307309516	4635	4635	4635	4635	0
447	20250306	130500	307309516	4635	4635	4635	4635	0
448	20250306	130400	307309516	4635	4640	4640	4635	501
449	20250306	130300	304986996	4640	4640	4640	4640	0
450	20250306	130200	304986996	4640	4640	4640	4640	270
451	20250306	130100	303734196	4640	4640	4640	4640	637
452	20250306	130000	300778516	4645	4645	4645	4645	0
453	20250306	125900	300778516	4645	4645	4645	4645	0
454	20250306	125800	300778516	4645	4650	4650	4645	318
455	20250306	125700	299300606	4650	4650	4650	4650	3
456	20250306	125600	299286656	4645	4645	4645	4645	0
457	20250306	125500	299286656	4645	4645	4645	4645	65
458	20250306	125400	298984731	4645	4645	4645	4645	0
459	20250306	125300	298984731	4645	4645	4645	4645	327
460	20250306	125200	297465816	4640	4640	4640	4640	0
461	20250306	125100	297465816	4640	4640	4640	4640	0
462	20250306	125000	297465816	4640	4640	4640	4640	111
463	20250306	124900	296950776	4640	4645	4645	4640	3799
464	20250306	124800	279305281	4640	4640	4640	4640	2154
465	20250306	124700	269310721	4635	4635	4635	4635	1165
466	20250306	124600	263910946	4635	4635	4635	4635	1000
467	20250306	124500	259275946	4635	4640	4640	4635	1108
468	20250306	124400	254136866	4640	4645	4645	4640	4099
469	20250306	124300	235115861	4645	4645	4645	4645	1633
470	20250306	124200	227530576	4655	4655	4655	4655	100
471	20250306	124100	227065076	4655	4655	4655	4655	50
472	20250306	124000	226832326	4640	4640	4640	4640	0
473	20250306	123900	226832326	4640	4640	4640	4640	0
474	20250306	123800	226832326	4640	4640	4640	4640	0
475	20250306	123700	226832326	4640	4640	4640	4640	0
476	20250306	123600	226832326	4640	4640	4640	4640	0
477	20250306	123500	226832326	4640	4640	4640	4640	4
478	20250306	123400	226813766	4645	4645	4645	4645	1
479	20250306	123300	226809121	4645	4645	4645	4645	0
480	20250306	123200	226809121	4645	4645	4645	4645	0
481	20250306	123100	226809121	4645	4645	4645	4645	0
482	20250306	123000	226809121	4645	4645	4645	4645	500
483	20250306	122900	224486621	4645	4645	4645	4645	0
484	20250306	122800	224486621	4645	4645	4645	4645	0
485	20250306	122700	224486621	4645	4645	4645	4645	0
486	20250306	122600	224486621	4645	4645	4645	4645	0
487	20250306	122500	224486621	4645	4645	4645	4645	0
488	20250306	122400	224486621	4645	4645	4645	4645	1030
489	20250306	122300	219702271	4650	4650	4650	4650	0
490	20250306	122200	219702271	4650	4650	4650	4650	0
491	20250306	122100	219702271	4650	4650	4650	4650	0
492	20250306	122000	219702271	4650	4650	4650	4650	0
493	20250306	121900	219702271	4650	4650	4650	4650	0
494	20250306	121800	219702271	4650	4650	4650	4650	0
495	20250306	121700	219702271	4650	4650	4650	4650	0
496	20250306	121600	219702271	4650	4650	4650	4650	0
497	20250306	121500	219702271	4650	4650	4650	4650	0
498	20250306	121400	219702271	4650	4650	4650	4650	455
499	20250306	121300	217586521	4645	4645	4645	4645	0
500	20250306	121200	217586521	4645	4645	4645	4645	0
501	20250306	121100	217586521	4645	4645	4645	4645	0
502	20250306	121000	217586521	4645	4645	4645	4645	0
503	20250306	120900	217586521	4645	4645	4645	4645	0
504	20250306	120800	217586521	4645	4655	4655	4645	3222
505	20250306	120700	202613251	4655	4655	4655	4655	0
506	20250306	120600	202613251	4655	4655	4655	4655	0
507	20250306	120500	202613251	4655	4655	4655	4655	0
508	20250306	120400	202613251	4655	4655	4655	4655	0
509	20250306	120300	202613251	4655	4655	4655	4655	0
510	20250306	120200	202613251	4655	4655	4655	4655	0
511	20250306	120100	202613251	4655	4655	4655	4655	0
512	20250306	120000	202613251	4655	4655	4655	4655	162
513	20250306	115900	201859141	4665	4665	4665	4665	0
514	20250306	115800	201859141	4665	4665	4665	4665	0
515	20250306	115700	201859141	4665	4665	4665	4665	0
516	20250306	115600	201859141	4665	4665	4665	4665	0
517	20250306	115500	201859141	4665	4665	4665	4665	4
518	20250306	115400	201840481	4655	4655	4655	4655	0
519	20250306	115300	201840481	4655	4655	4655	4655	0
520	20250306	115200	201840481	4655	4660	4660	4655	335
521	20250306	115100	200281026	4655	4655	4655	4655	0
522	20250306	115000	200281026	4655	4655	4655	4655	0
523	20250306	114900	200281026	4655	4655	4655	4655	0
524	20250306	114800	200281026	4655	4655	4655	4655	0
525	20250306	114700	200281026	4655	4655	4655	4655	0
526	20250306	114600	200281026	4655	4655	4655	4655	0
527	20250306	114500	200281026	4655	4655	4655	4655	0
528	20250306	114400	200281026	4655	4655	4655	4655	0
529	20250306	114300	200281026	4655	4655	4655	4655	0
530	20250306	114200	200281026	4655	4655	4655	4655	0
531	20250306	114100	200281026	4655	4655	4655	4655	0
532	20250306	114000	200281026	4655	4655	4655	4655	0
533	20250306	113900	200281026	4655	4655	4655	4655	0
534	20250306	113800	200281026	4655	4655	4655	4655	0
535	20250306	113700	200281026	4655	4655	4655	4655	0
536	20250306	113600	200281026	4655	4655	4655	4655	0
537	20250306	113500	200281026	4655	4655	4655	4655	0
538	20250306	113400	200281026	4655	4655	4655	4655	0
539	20250306	113300	200281026	4655	4655	4655	4655	144
540	20250306	113200	199610706	4655	4655	4655	4655	300
541	20250306	113100	198214206	4650	4650	4650	4650	0
542	20250306	113000	198214206	4650	4650	4650	4650	0
543	20250306	112900	198214206	4650	4650	4650	4650	0
544	20250306	112800	198214206	4650	4650	4650	4650	0
545	20250306	112700	198214206	4650	4650	4650	4650	2
546	20250306	112600	198204906	4650	4655	4655	4650	285
547	20250306	112500	196879621	4650	4650	4650	4650	0
548	20250306	112400	196879621	4650	4650	4650	4650	0
549	20250306	112300	196879621	4650	4650	4650	4650	0
550	20250306	112200	196879621	4650	4650	4650	4650	0
551	20250306	112100	196879621	4650	4650	4650	4650	0
552	20250306	112000	196879621	4650	4650	4650	4650	0
553	20250306	111900	196879621	4650	4650	4650	4650	0
554	20250306	111800	196879621	4650	4650	4650	4650	0
555	20250306	111700	196879621	4650	4650	4650	4650	0
556	20250306	111600	196879621	4650	4650	4650	4650	0
557	20250306	111500	196879621	4650	4650	4650	4650	0
558	20250306	111400	196879621	4650	4650	4650	4650	120
559	20250306	111300	196321621	4650	4650	4650	4650	79
560	20250306	111200	195954271	4650	4650	4650	4650	874
561	20250306	111100	191890171	4650	4660	4660	4650	6
562	20250306	111000	191862261	4665	4665	4665	4665	0
563	20250306	110900	191862261	4665	4665	4665	4665	0
564	20250306	110800	191862261	4665	4665	4665	4665	0
565	20250306	110700	191862261	4665	4665	4665	4665	0
566	20250306	110600	191862261	4665	4665	4665	4665	0
567	20250306	110500	191862261	4665	4665	4665	4665	0
568	20250306	110400	191862261	4665	4665	4665	4665	8
569	20250306	110300	191824941	4645	4645	4645	4645	0
570	20250306	110200	191824941	4645	4645	4645	4645	5
571	20250306	110100	191801716	4645	4655	4655	4645	5000
572	20250306	110000	168565241	4650	4650	4650	4650	0
573	20250306	105900	168565241	4650	4650	4650	4650	0
574	20250306	105800	168565241	4650	4650	4650	4650	0
575	20250306	105700	168565241	4650	4650	4650	4650	0
576	20250306	105600	168565241	4650	4650	4650	4650	0
577	20250306	105500	168565241	4650	4650	4650	4650	0
578	20250306	105400	168565241	4650	4650	4650	4650	0
579	20250306	105300	168565241	4650	4650	4650	4650	10
580	20250306	105200	168518741	4655	4655	4655	4655	0
581	20250306	105100	168518741	4655	4650	4655	4650	902
582	20250306	105000	164324236	4645	4645	4645	4645	263
583	20250306	104900	163102601	4655	4655	4655	4655	0
584	20250306	104800	163102601	4655	4655	4655	4655	0
585	20250306	104700	163102601	4655	4655	4655	4655	0
586	20250306	104600	163102601	4655	4655	4655	4655	0
587	20250306	104500	163102601	4655	4655	4655	4650	2133
588	20250306	104400	153182426	4655	4655	4655	4655	0
589	20250306	104300	153182426	4655	4655	4655	4655	0
590	20250306	104200	153182426	4655	4655	4655	4655	0
591	20250306	104100	153182426	4655	4655	4655	4655	0
592	20250306	104000	153182426	4655	4655	4655	4655	0
593	20250306	103900	153182426	4655	4655	4655	4655	0
594	20250306	103800	153182426	4655	4655	4655	4655	632
595	20250306	103700	150240466	4670	4670	4670	4670	5
596	20250306	103600	150217116	4670	4670	4670	4670	0
597	20250306	103500	150217116	4670	4670	4670	4670	0
598	20250306	103400	150217116	4670	4670	4670	4670	0
599	20250306	103300	150217116	4670	4670	4670	4670	1
600	20250306	103200	150212446	4655	4655	4655	4655	50
601	20250306	103100	149979696	4655	4655	4655	4655	220
602	20250306	103000	148955596	4655	4655	4655	4655	0
603	20250306	102900	148955596	4655	4655	4655	4655	0
604	20250306	102800	148955596	4655	4655	4655	4655	0
605	20250306	102700	148955596	4655	4655	4655	4655	0
606	20250306	102600	148955596	4655	4655	4655	4655	0
607	20250306	102500	148955596	4655	4660	4660	4655	10
608	20250306	102400	148909011	4655	4655	4655	4655	0
609	20250306	102300	148909011	4655	4655	4655	4655	0
610	20250306	102200	148909011	4655	4655	4655	4655	0
611	20250306	102100	148909011	4655	4655	4655	4655	0
612	20250306	102000	148909011	4655	4655	4655	4655	0
613	20250306	101900	148909011	4655	4655	4655	4655	15
614	20250306	101800	148839186	4670	4670	4670	4670	13
615	20250306	101700	148778476	4670	4670	4675	4662	19
616	20250306	101600	148689724	4650	4650	4650	4650	0
617	20250306	101500	148689724	4650	4650	4650	4650	0
618	20250306	101400	148689724	4650	4650	4650	4650	0
619	20250306	101300	148689724	4650	4650	4650	4650	0
620	20250306	101200	148689724	4650	4662	4662	4650	200
621	20250306	101100	147759345	4670	4670	4670	4670	0
622	20250306	101000	147759345	4670	4670	4670	4670	0
623	20250306	100900	147759345	4670	4670	4670	4670	0
624	20250306	100800	147759345	4670	4670	4670	4670	0
625	20250306	100700	147759345	4670	4670	4670	4670	0
626	20250306	100600	147759345	4670	4670	4670	4670	1
627	20250306	100500	147754675	4650	4650	4650	4650	19
628	20250306	100400	147666325	4670	4670	4670	4670	10
629	20250306	100300	147619625	4670	4670	4670	4670	1
630	20250306	100200	147614955	4670	4670	4670	4670	0
631	20250306	100100	147614955	4670	4670	4670	4670	0
632	20250306	100000	147614955	4670	4670	4670	4670	0
633	20250306	095900	147614955	4670	4670	4670	4670	0
634	20250306	095800	147614955	4670	4670	4670	4670	0
635	20250306	095700	147614955	4670	4670	4670	4670	0
636	20250306	095600	147614955	4670	4670	4670	4670	0
637	20250306	095500	147614955	4670	4660	4670	4660	1000
638	20250306	095400	142945565	4670	4665	4670	4665	70
639	20250306	095300	142619010	4660	4645	4660	4645	488
640	20250306	095200	140352100	4645	4645	4645	4645	2474
641	20250306	095100	128860370	4645	4650	4650	4640	2369
642	20250306	095000	117856465	4650	4655	4655	4650	1136
643	20250306	094900	112569160	4660	4665	4665	4660	1386
644	20250306	094800	106106520	4670	4670	4670	4670	228
645	20250306	094700	105041760	4670	4670	4670	4670	0
646	20250306	094600	105041760	4670	4670	4670	4670	1
647	20250306	094500	105037090	4665	4665	4665	4665	587
648	20250306	094400	102298735	4665	4675	4675	4665	44
649	20250306	094300	102093400	4675	4665	4675	4665	2
650	20250306	094200	102084060	4665	4665	4665	4665	0
651	20250306	094100	102084060	4665	4670	4670	4665	708
652	20250306	094000	98781190	4670	4665	4670	4665	192
653	20250306	093900	97885055	4655	4655	4655	4655	0
654	20250306	093800	97885055	4655	4655	4655	4655	0
655	20250306	093700	97885055	4655	4655	4655	4655	0
656	20250306	093600	97885055	4655	4655	4655	4655	1000
657	20250306	093500	93230055	4655	4650	4655	4650	1211
658	20250306	093400	87593305	4650	4670	4670	4650	1938
659	20250306	093300	78566465	4670	4670	4670	4670	0
660	20250306	093200	78566465	4670	4670	4670	4670	857
661	20250306	093100	74564275	4680	4680	4680	4680	0
662	20250306	093000	74564275	4680	4680	4680	4680	0
663	20250306	092900	74564275	4680	4705	4705	4670	1176
664	20250306	092800	69063420	4705	4665	4705	4665	96
665	20250306	092700	68615540	4665	4660	4665	4660	1637
666	20250306	092600	60979035	4670	4655	4670	4655	52
667	20250306	092500	60736945	4660	4675	4675	4660	447
668	20250306	092400	58650890	4675	4675	4680	4675	79
669	20250306	092300	58281560	4675	4675	4675	4675	3
670	20250306	092200	58267535	4675	4670	4675	4655	5971
671	20250306	092100	30442465	4675	4680	4680	4675	23
672	20250306	092000	30334890	4685	4695	4695	4685	1055
673	20250306	091900	25389155	4690	4690	4690	4690	150
674	20250306	091800	24685655	4710	4710	4710	4710	10
675	20250306	091700	24638555	4715	4715	4715	4715	0
676	20250306	091600	24638555	4715	4710	4725	4690	1748
677	20250306	091500	16420050	4735	4705	4735	4705	3
678	20250306	091400	16405905	4705	4705	4705	4705	1
679	20250306	091300	16401200	4700	4700	4700	4700	103
680	20250306	091200	15917100	4700	4700	4700	4700	100
681	20250306	091100	15447100	4690	4690	4690	4690	0
682	20250306	091000	15447100	4690	4700	4705	4690	404
683	20250306	090900	13550170	4700	4700	4700	4700	0
684	20250306	090800	13550170	4700	4700	4700	4700	0
685	20250306	090700	13550170	4700	4715	4715	4700	380
686	20250306	090600	11761020	4715	4715	4715	4715	66
687	20250306	090500	11449830	4715	4760	4760	4715	1340
688	20250306	090400	5125075	4745	4745	4745	4735	837
689	20250306	090300	1156130	4740	4775	4785	4740	141
690	20250306	090200	483790	4790	4790	4790	4790	0
691	20250306	090100	483790	4790	4790	4790	4790	0
692	20250306	090000	483790	4790	4790	4790	4790	101