KissMeData/262260/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	210300	101452510	4975	4975	4975	4975	596
3	20250306	210200	101452510	4975	4975	4975	4975	0
4	20250306	210100	101452510	4975	4975	4975	4975	0
5	20250306	210000	101452510	4975	4975	4975	4975	0
6	20250306	205900	101452510	4975	4975	4975	4975	0
7	20250306	205800	101452510	4975	4975	4975	4975	0
8	20250306	205700	101452510	4975	4975	4975	4975	0
9	20250306	205600	101452510	4975	4975	4975	4975	0
10	20250306	205500	101452510	4975	4975	4975	4975	0
11	20250306	205400	101452510	4975	4975	4975	4975	0
12	20250306	205300	101452510	4975	4975	4975	4975	0
13	20250306	205200	101452510	4975	4975	4975	4975	0
14	20250306	205100	101452510	4975	4975	4975	4975	0
15	20250306	205000	101452510	4975	4975	4975	4975	0
16	20250306	204900	101452510	4975	4975	4975	4975	0
17	20250306	204800	101452510	4975	4975	4975	4975	0
18	20250306	204700	101452510	4975	4975	4975	4975	0
19	20250306	204600	101452510	4975	4975	4975	4975	0
20	20250306	204500	101452510	4975	4975	4975	4975	0
21	20250306	204400	101452510	4975	4975	4975	4975	0
22	20250306	204300	101452510	4975	4975	4975	4975	0
23	20250306	204200	101452510	4975	4975	4975	4975	0
24	20250306	204100	101452510	4975	4975	4975	4975	0
25	20250306	204000	101452510	4975	4975	4975	4975	0
26	20250306	203900	101452510	4975	4975	4975	4975	0
27	20250306	203800	101452510	4975	4975	4975	4975	0
28	20250306	203700	101452510	4975	4975	4975	4975	0
29	20250306	203600	101452510	4975	4975	4975	4975	0
30	20250306	203500	101452510	4975	4975	4975	4975	0
31	20250306	203400	101452510	4975	4975	4975	4975	0
32	20250306	203300	101452510	4975	4975	4975	4975	596
33	20250306	203200	101452510	4975	4975	4975	4975	0
34	20250306	203100	101452510	4975	4975	4975	4975	0
35	20250306	203000	101452510	4975	4975	4975	4975	0
36	20250306	202900	101452510	4975	4975	4975	4975	0
37	20250306	202800	101452510	4975	4975	4975	4975	0
38	20250306	202700	101452510	4975	4975	4975	4975	0
39	20250306	202600	101452510	4975	4975	4975	4975	0
40	20250306	202500	101452510	4975	4975	4975	4975	0
41	20250306	202400	101452510	4975	4975	4975	4975	0
42	20250306	202300	101452510	4975	4975	4975	4975	0
43	20250306	202200	101452510	4975	4975	4975	4975	0
44	20250306	202100	101452510	4975	4975	4975	4975	0
45	20250306	202000	101452510	4975	4975	4975	4975	0
46	20250306	201900	101452510	4975	4975	4975	4975	0
47	20250306	201800	101452510	4975	4975	4975	4975	0
48	20250306	201700	101452510	4975	4975	4975	4975	0
49	20250306	201600	101452510	4975	4975	4975	4975	0
50	20250306	201500	101452510	4975	4975	4975	4975	0
51	20250306	201400	101452510	4975	4975	4975	4975	0
52	20250306	201300	101452510	4975	4975	4975	4975	0
53	20250306	201200	101452510	4975	4975	4975	4975	0
54	20250306	201100	101452510	4975	4975	4975	4975	0
55	20250306	201000	101452510	4975	4975	4975	4975	0
56	20250306	200900	101452510	4975	4975	4975	4975	0
57	20250306	200800	101452510	4975	4975	4975	4975	0
58	20250306	200700	101452510	4975	4975	4975	4975	0
59	20250306	200600	101452510	4975	4975	4975	4975	0
60	20250306	200500	101452510	4975	4975	4975	4975	0
61	20250306	200400	101452510	4975	4975	4975	4975	0
62	20250306	200300	101452510	4975	4975	4975	4975	596
63	20250306	200200	101452510	4975	4975	4975	4975	0
64	20250306	200100	101452510	4975	4975	4975	4975	0
65	20250306	200000	101452510	4975	4975	4975	4975	0
66	20250306	195900	101452510	4975	4975	4975	4975	0
67	20250306	195800	101452510	4975	4975	4975	4975	0
68	20250306	195700	101452510	4975	4975	4975	4975	0
69	20250306	195600	101452510	4975	4975	4975	4975	0
70	20250306	195500	101452510	4975	4975	4975	4975	0
71	20250306	195400	101452510	4975	4975	4975	4975	0
72	20250306	195300	101452510	4975	4975	4975	4975	0
73	20250306	195200	101452510	4975	4975	4975	4975	0
74	20250306	195100	101452510	4975	4975	4975	4975	0
75	20250306	195000	101452510	4975	4975	4975	4975	0
76	20250306	194900	101452510	4975	4975	4975	4975	0
77	20250306	194800	101452510	4975	4975	4975	4975	0
78	20250306	194700	101452510	4975	4975	4975	4975	0
79	20250306	194600	101452510	4975	4975	4975	4975	0
80	20250306	194500	101452510	4975	4975	4975	4975	0
81	20250306	194400	101452510	4975	4975	4975	4975	0
82	20250306	194300	101452510	4975	4975	4975	4975	0
83	20250306	194200	101452510	4975	4975	4975	4975	0
84	20250306	194100	101452510	4975	4975	4975	4975	0
85	20250306	194000	101452510	4975	4975	4975	4975	0
86	20250306	193900	101452510	4975	4975	4975	4975	0
87	20250306	193800	101452510	4975	4975	4975	4975	0
88	20250306	193700	101452510	4975	4975	4975	4975	0
89	20250306	193600	101452510	4975	4975	4975	4975	0
90	20250306	193500	101452510	4975	4975	4975	4975	0
91	20250306	193400	101452510	4975	4975	4975	4975	0
92	20250306	193300	101452510	4975	4975	4975	4975	596
93	20250306	193200	101452510	4975	4975	4975	4975	0
94	20250306	193100	101452510	4975	4975	4975	4975	0
95	20250306	193000	101452510	4975	4975	4975	4975	0
96	20250306	192900	101452510	4975	4975	4975	4975	0
97	20250306	192800	101452510	4975	4975	4975	4975	0
98	20250306	192700	101452510	4975	4975	4975	4975	0
99	20250306	192600	101452510	4975	4975	4975	4975	0
100	20250306	192500	101452510	4975	4975	4975	4975	0
101	20250306	192400	101452510	4975	4975	4975	4975	0
102	20250306	192300	101452510	4975	4975	4975	4975	0
103	20250306	192200	101452510	4975	4975	4975	4975	0
104	20250306	192100	101452510	4975	4975	4975	4975	0
105	20250306	192000	101452510	4975	4975	4975	4975	0
106	20250306	191900	101452510	4975	4975	4975	4975	0
107	20250306	191800	101452510	4975	4975	4975	4975	0
108	20250306	191700	101452510	4975	4975	4975	4975	0
109	20250306	191600	101452510	4975	4975	4975	4975	0
110	20250306	191500	101452510	4975	4975	4975	4975	0
111	20250306	191400	101452510	4975	4975	4975	4975	0
112	20250306	191300	101452510	4975	4975	4975	4975	0
113	20250306	191200	101452510	4975	4975	4975	4975	0
114	20250306	191100	101452510	4975	4975	4975	4975	0
115	20250306	191000	101452510	4975	4975	4975	4975	0
116	20250306	190900	101452510	4975	4975	4975	4975	0
117	20250306	190800	101452510	4975	4975	4975	4975	0
118	20250306	190700	101452510	4975	4975	4975	4975	0
119	20250306	190600	101452510	4975	4975	4975	4975	0
120	20250306	190500	101452510	4975	4975	4975	4975	0
121	20250306	190400	101452510	4975	4975	4975	4975	0
122	20250306	190300	101452510	4975	4975	4975	4975	596
123	20250306	190200	101452510	4975	4975	4975	4975	0
124	20250306	190100	101452510	4975	4975	4975	4975	0
125	20250306	190000	101452510	4975	4975	4975	4975	0
126	20250306	185900	101452510	4975	4975	4975	4975	0
127	20250306	185800	101452510	4975	4975	4975	4975	0
128	20250306	185700	101452510	4975	4975	4975	4975	0
129	20250306	185600	101452510	4975	4975	4975	4975	0
130	20250306	185500	101452510	4975	4975	4975	4975	0
131	20250306	185400	101452510	4975	4975	4975	4975	0
132	20250306	185300	101452510	4975	4975	4975	4975	0
133	20250306	185200	101452510	4975	4975	4975	4975	0
134	20250306	185100	101452510	4975	4975	4975	4975	0
135	20250306	185000	101452510	4975	4975	4975	4975	0
136	20250306	184900	101452510	4975	4975	4975	4975	0
137	20250306	184800	101452510	4975	4975	4975	4975	0
138	20250306	184700	101452510	4975	4975	4975	4975	0
139	20250306	184600	101452510	4975	4975	4975	4975	0
140	20250306	184500	101452510	4975	4975	4975	4975	0
141	20250306	184400	101452510	4975	4975	4975	4975	0
142	20250306	184300	101452510	4975	4975	4975	4975	0
143	20250306	184200	101452510	4975	4975	4975	4975	0
144	20250306	184100	101452510	4975	4975	4975	4975	0
145	20250306	184000	101452510	4975	4975	4975	4975	0
146	20250306	183900	101452510	4975	4975	4975	4975	0
147	20250306	183800	101452510	4975	4975	4975	4975	0
148	20250306	183700	101452510	4975	4975	4975	4975	0
149	20250306	183600	101452510	4975	4975	4975	4975	0
150	20250306	183500	101452510	4975	4975	4975	4975	0
151	20250306	183400	101452510	4975	4975	4975	4975	0
152	20250306	183300	101452510	4975	4975	4975	4975	596
153	20250306	183200	101452510	4975	4975	4975	4975	0
154	20250306	183100	101452510	4975	4975	4975	4975	0
155	20250306	183000	101452510	4975	4975	4975	4975	0
156	20250306	182900	101452510	4975	4975	4975	4975	0
157	20250306	182800	101452510	4975	4975	4975	4975	0
158	20250306	182700	101452510	4975	4975	4975	4975	0
159	20250306	182600	101452510	4975	4975	4975	4975	0
160	20250306	182500	101452510	4975	4975	4975	4975	0
161	20250306	182400	101452510	4975	4975	4975	4975	0
162	20250306	182300	101452510	4975	4975	4975	4975	0
163	20250306	182200	101452510	4975	4975	4975	4975	0
164	20250306	182100	101452510	4975	4975	4975	4975	0
165	20250306	182000	101452510	4975	4975	4975	4975	0
166	20250306	181900	101452510	4975	4975	4975	4975	0
167	20250306	181800	101452510	4975	4975	4975	4975	0
168	20250306	181700	101452510	4975	4975	4975	4975	0
169	20250306	181600	101452510	4975	4975	4975	4975	0
170	20250306	181500	101452510	4975	4975	4975	4975	0
171	20250306	181400	101452510	4975	4975	4975	4975	0
172	20250306	181300	101452510	4975	4975	4975	4975	0
173	20250306	181200	101452510	4975	4975	4975	4975	0
174	20250306	181100	101452510	4975	4975	4975	4975	0
175	20250306	181000	101452510	4975	4975	4975	4975	0
176	20250306	180900	101452510	4975	4975	4975	4975	0
177	20250306	180800	101452510	4975	4975	4975	4975	0
178	20250306	180700	101452510	4975	4975	4975	4975	0
179	20250306	180600	101452510	4975	4975	4975	4975	0
180	20250306	180500	101452510	4975	4975	4975	4975	0
181	20250306	180400	101452510	4975	4975	4975	4975	0
182	20250306	180300	101452510	4975	4975	4975	4975	596
183	20250306	180200	101452510	4975	4975	4975	4975	0
184	20250306	180100	101452510	4975	4975	4975	4975	0
185	20250306	180000	101452510	4975	4975	4975	4975	0
186	20250306	175900	101452510	4975	4975	4975	4975	0
187	20250306	175800	101452510	4975	4975	4975	4975	0
188	20250306	175700	101452510	4975	4975	4975	4975	0
189	20250306	175600	101452510	4975	4975	4975	4975	0
190	20250306	175500	101452510	4975	4975	4975	4975	0
191	20250306	175400	101452510	4975	4975	4975	4975	0
192	20250306	175300	101452510	4975	4975	4975	4975	0
193	20250306	175200	101452510	4975	4975	4975	4975	0
194	20250306	175100	101452510	4975	4975	4975	4975	0
195	20250306	175000	101452510	4975	4975	4975	4975	0
196	20250306	174900	101452510	4975	4975	4975	4975	0
197	20250306	174800	101452510	4975	4975	4975	4975	0
198	20250306	174700	101452510	4975	4975	4975	4975	0
199	20250306	174600	101452510	4975	4975	4975	4975	0
200	20250306	174500	101452510	4975	4975	4975	4975	0
201	20250306	174400	101452510	4975	4975	4975	4975	0
202	20250306	174300	101452510	4975	4975	4975	4975	0
203	20250306	174200	101452510	4975	4975	4975	4975	0
204	20250306	174100	101452510	4975	4975	4975	4975	0
205	20250306	174000	101452510	4975	4975	4975	4975	0
206	20250306	173900	101452510	4975	4975	4975	4975	0
207	20250306	173800	101452510	4975	4975	4975	4975	0
208	20250306	173700	101452510	4975	4975	4975	4975	0
209	20250306	173600	101452510	4975	4975	4975	4975	0
210	20250306	173500	101452510	4975	4975	4975	4975	0
211	20250306	173400	101452510	4975	4975	4975	4975	0
212	20250306	173300	101452510	4975	4975	4975	4975	596
213	20250306	173200	101452510	4975	4975	4975	4975	0
214	20250306	173100	101452510	4975	4975	4975	4975	0
215	20250306	173000	101452510	4975	4975	4975	4975	0
216	20250306	172900	101452510	4975	4975	4975	4975	0
217	20250306	172800	101452510	4975	4975	4975	4975	0
218	20250306	172700	101452510	4975	4975	4975	4975	0
219	20250306	172600	101452510	4975	4975	4975	4975	0
220	20250306	172500	101452510	4975	4975	4975	4975	0
221	20250306	172400	101452510	4975	4975	4975	4975	0
222	20250306	172300	101452510	4975	4975	4975	4975	0
223	20250306	172200	101452510	4975	4975	4975	4975	0
224	20250306	172100	101452510	4975	4975	4975	4975	0
225	20250306	172000	101452510	4975	4975	4975	4975	0
226	20250306	171900	101452510	4975	4975	4975	4975	0
227	20250306	171800	101452510	4975	4975	4975	4975	0
228	20250306	171700	101452510	4975	4975	4975	4975	0
229	20250306	171600	101452510	4975	4975	4975	4975	0
230	20250306	171500	101452510	4975	4975	4975	4975	0
231	20250306	171400	101452510	4975	4975	4975	4975	0
232	20250306	171300	101452510	4975	4975	4975	4975	0
233	20250306	171200	101452510	4975	4975	4975	4975	0
234	20250306	171100	101452510	4975	4975	4975	4975	0
235	20250306	171000	101452510	4975	4975	4975	4975	0
236	20250306	170900	101452510	4975	4975	4975	4975	0
237	20250306	170800	101452510	4975	4975	4975	4975	0
238	20250306	170700	101452510	4975	4975	4975	4975	0
239	20250306	170600	101452510	4975	4975	4975	4975	0
240	20250306	170500	101452510	4975	4975	4975	4975	0
241	20250306	170400	101452510	4975	4975	4975	4975	0
242	20250306	170300	101452510	4975	4975	4975	4975	596
243	20250306	170200	101452510	4975	4975	4975	4975	0
244	20250306	170100	101452510	4975	4975	4975	4975	0
245	20250306	170000	101452510	4975	4975	4975	4975	0
246	20250306	165900	101452510	4975	4975	4975	4975	0
247	20250306	165800	101452510	4975	4975	4975	4975	0
248	20250306	165700	101452510	4975	4975	4975	4975	0
249	20250306	165600	101452510	4975	4975	4975	4975	0
250	20250306	165500	101452510	4975	4975	4975	4975	0
251	20250306	165400	101452510	4975	4975	4975	4975	0
252	20250306	165300	101452510	4975	4975	4975	4975	0
253	20250306	165200	101452510	4975	4975	4975	4975	0
254	20250306	165100	101452510	4975	4975	4975	4975	0
255	20250306	165000	101452510	4975	4975	4975	4975	0
256	20250306	164900	101452510	4975	4975	4975	4975	0
257	20250306	164800	101452510	4975	4975	4975	4975	0
258	20250306	164700	101452510	4975	4975	4975	4975	0
259	20250306	164600	101452510	4975	4975	4975	4975	0
260	20250306	164500	101452510	4975	4975	4975	4975	0
261	20250306	164400	101452510	4975	4975	4975	4975	0
262	20250306	164300	101452510	4975	4975	4975	4975	0
263	20250306	164200	101452510	4975	4975	4975	4975	0
264	20250306	164100	101452510	4975	4975	4975	4975	0
265	20250306	164000	101452510	4975	4975	4975	4975	0
266	20250306	163900	101452510	4975	4975	4975	4975	0
267	20250306	163800	101452510	4975	4975	4975	4975	0
268	20250306	163700	101452510	4975	4975	4975	4975	0
269	20250306	163600	101452510	4975	4975	4975	4975	0
270	20250306	163500	101452510	4975	4975	4975	4975	0
271	20250306	163400	101452510	4975	4975	4975	4975	0
272	20250306	163300	101452510	4975	4975	4975	4975	596
273	20250306	163200	101452510	4975	4975	4975	4975	0
274	20250306	163100	101452510	4975	4975	4975	4975	0
275	20250306	163000	101452510	4975	4975	4975	4975	0
276	20250306	162900	101452510	4975	4975	4975	4975	0
277	20250306	162800	101452510	4975	4975	4975	4975	0
278	20250306	162700	101452510	4975	4975	4975	4975	0
279	20250306	162600	101452510	4975	4975	4975	4975	0
280	20250306	162500	101452510	4975	4975	4975	4975	0
281	20250306	162400	101452510	4975	4975	4975	4975	0
282	20250306	162300	101452510	4975	4975	4975	4975	0
283	20250306	162200	101452510	4975	4975	4975	4975	0
284	20250306	162100	101452510	4975	4975	4975	4975	0
285	20250306	162000	101452510	4975	4975	4975	4975	0
286	20250306	161900	101452510	4975	4975	4975	4975	0
287	20250306	161800	101452510	4975	4975	4975	4975	0
288	20250306	161700	101452510	4975	4975	4975	4975	0
289	20250306	161600	101452510	4975	4975	4975	4975	0
290	20250306	161500	101452510	4975	4975	4975	4975	0
291	20250306	161400	101452510	4975	4975	4975	4975	0
292	20250306	161300	101452510	4975	4975	4975	4975	0
293	20250306	161200	101452510	4975	4975	4975	4975	0
294	20250306	161100	101452510	4975	4975	4975	4975	0
295	20250306	161000	101452510	4975	4975	4975	4975	0
296	20250306	160900	101452510	4975	4975	4975	4975	0
297	20250306	160800	101452510	4975	4975	4975	4975	0
298	20250306	160700	101452510	4975	4975	4975	4975	0
299	20250306	160600	101452510	4975	4975	4975	4975	0
300	20250306	160500	101452510	4975	4975	4975	4975	0
301	20250306	160400	101452510	4975	4975	4975	4975	0
302	20250306	160300	101452510	4975	4975	4975	4975	596
303	20250306	160200	101452510	4975	4975	4975	4975	0
304	20250306	160100	101452510	4975	4975	4975	4975	0
305	20250306	160000	101452510	4975	4975	4975	4975	0
306	20250306	155900	101452510	4975	4975	4975	4975	0
307	20250306	155800	101452510	4975	4975	4975	4975	0
308	20250306	155700	101452510	4975	4975	4975	4975	0
309	20250306	155600	101452510	4975	4975	4975	4975	0
310	20250306	155500	101452510	4975	4975	4975	4975	0
311	20250306	155400	101452510	4975	4975	4975	4975	0
312	20250306	155300	101452510	4975	4975	4975	4975	0
313	20250306	155200	101452510	4975	4975	4975	4975	0
314	20250306	155100	101452510	4975	4975	4975	4975	0
315	20250306	155000	101452510	4975	4975	4975	4975	0
316	20250306	154900	101452510	4975	4975	4975	4975	0
317	20250306	154800	101452510	4975	4975	4975	4975	0
318	20250306	154700	101452510	4975	4975	4975	4975	0
319	20250306	154600	101452510	4975	4975	4975	4975	0
320	20250306	154500	101452510	4975	4975	4975	4975	0
321	20250306	154400	101452510	4975	4975	4975	4975	0
322	20250306	154300	101452510	4975	4975	4975	4975	0
323	20250306	154200	101452510	4975	4975	4975	4975	0
324	20250306	154100	101452510	4975	4975	4975	4975	0
325	20250306	154000	101452510	4975	4975	4975	4975	0
326	20250306	153900	101452510	4975	4975	4975	4975	0
327	20250306	153800	101452510	4975	4975	4975	4975	0
328	20250306	153700	101452510	4975	4975	4975	4975	0
329	20250306	153600	101452510	4975	4975	4975	4975	0
330	20250306	153500	101452510	4975	4975	4975	4975	0
331	20250306	153400	101452510	4975	4975	4975	4975	0
332	20250306	153300	101452510	4975	4975	4975	4975	596
333	20250306	153200	101452510	4975	4975	4975	4975	0
334	20250306	153100	101452510	4975	4975	4975	4975	0
335	20250306	153000	101452510	4975	4975	4975	4975	596
336	20250306	152900	98487410	4965	4965	4965	4965	0
337	20250306	152800	98487410	4965	4965	4965	4965	0
338	20250306	152700	98487410	4965	4965	4965	4965	0
339	20250306	152600	98487410	4965	4965	4965	4965	0
340	20250306	152500	98487410	4965	4965	4965	4965	0
341	20250306	152400	98487410	4965	4965	4965	4965	0
342	20250306	152300	98487410	4965	4965	4965	4965	0
343	20250306	152200	98487410	4965	4965	4965	4965	0
344	20250306	152100	98487410	4965	4965	4965	4965	0
345	20250306	152000	98487410	4965	4965	4965	4965	0
346	20250306	151900	98487410	4965	4955	4965	4955	213
347	20250306	151800	97431595	4955	4955	4955	4955	0
348	20250306	151700	97431595	4955	4970	4970	4955	273
349	20250306	151600	96078030	4970	4970	4970	4970	0
350	20250306	151500	96078030	4970	4970	4970	4970	1
351	20250306	151400	96073060	4965	4965	4965	4965	0
352	20250306	151300	96073060	4965	4965	4965	4965	109
353	20250306	151200	95531875	4970	4970	4970	4970	1
354	20250306	151100	95526905	4970	4970	4970	4970	0
355	20250306	151000	95526905	4970	4965	4970	4965	13
356	20250306	150900	95462355	4975	4975	4975	4975	0
357	20250306	150800	95462355	4975	4975	4975	4975	0
358	20250306	150700	95462355	4975	4975	4975	4975	1
359	20250306	150600	95457380	4965	4965	4965	4965	0
360	20250306	150500	95457380	4965	4965	4965	4965	0
361	20250306	150400	95457380	4965	4975	4975	4965	45
362	20250306	150300	95233845	4970	4970	4970	4970	47
363	20250306	150200	95000255	4975	4975	4975	4975	1
364	20250306	150100	94995280	4970	4965	4970	4965	38
365	20250306	150000	94806595	4965	4965	4965	4965	10
366	20250306	145900	94756945	4960	4970	4970	4960	150
367	20250306	145800	94012185	4975	4975	4975	4975	0
368	20250306	145700	94012185	4975	4975	4975	4975	23
369	20250306	145600	93897760	4975	4975	4975	4975	1
370	20250306	145500	93892785	4975	4975	4975	4975	139
371	20250306	145400	93201260	4985	4985	4985	4985	0
372	20250306	145300	93201260	4985	4985	4985	4985	10
373	20250306	145200	93151410	4985	4985	4985	4985	0
374	20250306	145100	93151410	4985	4985	4985	4985	0
375	20250306	145000	93151410	4985	4985	4985	4985	0
376	20250306	144900	93151410	4985	4985	4985	4985	0
377	20250306	144800	93151410	4985	4985	4985	4985	1
378	20250306	144700	93146425	4980	4980	4980	4980	0
379	20250306	144600	93146425	4980	4980	4980	4980	8
380	20250306	144500	93106585	4985	4985	4985	4985	0
381	20250306	144400	93106585	4985	4985	4985	4980	40
382	20250306	144300	92907355	4985	4990	4990	4985	1434
383	20250306	144200	85752415	5020	5020	5020	5020	0
384	20250306	144100	85752415	5020	5020	5020	5020	0
385	20250306	144000	85752415	5020	5020	5020	5020	0
386	20250306	143900	85752415	5020	5020	5020	5020	0
387	20250306	143800	85752415	5020	5020	5020	5020	0
388	20250306	143700	85752415	5020	5020	5020	5020	0
389	20250306	143600	85752415	5020	4990	5020	4990	12
390	20250306	143500	85692505	5000	5000	5000	5000	0
391	20250306	143400	85692505	5000	5000	5000	5000	0
392	20250306	143300	85692505	5000	5000	5000	5000	0
393	20250306	143200	85692505	5000	5020	5020	5000	378
394	20250306	143100	83802345	5020	5020	5020	5020	2
395	20250306	143000	83792305	5020	5030	5030	5020	4
396	20250306	142900	83772215	5040	5040	5040	5040	0
397	20250306	142800	83772215	5040	5040	5040	5040	10
398	20250306	142700	83721815	5030	5030	5030	5030	0
399	20250306	142600	83721815	5030	5030	5030	5030	0
400	20250306	142500	83721815	5030	5030	5030	5030	0
401	20250306	142400	83721815	5030	5030	5030	5030	0
402	20250306	142300	83721815	5030	5030	5030	5030	0
403	20250306	142200	83721815	5030	5030	5030	5030	0
404	20250306	142100	83721815	5030	5030	5030	5030	0
405	20250306	142000	83721815	5030	5030	5030	5030	0
406	20250306	141900	83721815	5030	5030	5030	5030	0
407	20250306	141800	83721815	5030	5030	5030	5030	438
408	20250306	141700	81518675	5040	5040	5040	5040	0
409	20250306	141600	81518675	5040	5040	5040	5040	0
410	20250306	141500	81518675	5040	5040	5040	5040	0
411	20250306	141400	81518675	5040	5040	5040	5040	0
412	20250306	141300	81518675	5040	5040	5040	5040	0
413	20250306	141200	81518675	5040	5040	5040	5040	0
414	20250306	141100	81518675	5040	5040	5040	5040	0
415	20250306	141000	81518675	5040	5040	5040	5040	0
416	20250306	140900	81518675	5040	5040	5040	5040	0
417	20250306	140800	81518675	5040	5040	5040	5040	0
418	20250306	140700	81518675	5040	5040	5040	5040	0
419	20250306	140600	81518675	5040	5040	5040	5040	0
420	20250306	140500	81518675	5040	5040	5040	5040	0
421	20250306	140400	81518675	5040	5040	5040	5040	0
422	20250306	140300	81518675	5040	5040	5040	5040	0
423	20250306	140200	81518675	5040	5040	5040	5040	0
424	20250306	140100	81518675	5040	5040	5040	5040	0
425	20250306	140000	81518675	5040	5040	5040	5040	1
426	20250306	135900	81513635	5010	5010	5010	5010	0
427	20250306	135800	81513635	5010	5050	5060	5010	145
428	20250306	135700	80782165	5050	5050	5050	5050	77
429	20250306	135600	80393315	5040	5040	5040	5040	0
430	20250306	135500	80393315	5040	5040	5040	5040	300
431	20250306	135400	78881315	5040	5040	5040	5040	0
432	20250306	135300	78881315	5040	5030	5040	5030	546
433	20250306	135200	76133435	5030	5030	5030	5030	0
434	20250306	135100	76133435	5030	5030	5030	5030	0
435	20250306	135000	76133435	5030	5030	5030	5030	106
436	20250306	134900	75600255	5020	5020	5020	5020	519
437	20250306	134800	72994875	5020	5020	5020	5020	2
438	20250306	134700	72984835	5020	5000	5020	5000	401
439	20250306	134600	70979815	5020	5020	5020	5020	1
440	20250306	134500	70974795	4990	4990	4990	4990	0
441	20250306	134400	70974795	4990	4995	4995	4990	199
442	20250306	134300	69981285	5020	5020	5020	5020	0
443	20250306	134200	69981285	5020	5020	5020	5020	0
444	20250306	134100	69981285	5020	5020	5020	5020	0
445	20250306	134000	69981285	5020	5020	5020	5020	0
446	20250306	133900	69981285	5020	5020	5020	5020	0
447	20250306	133800	69981285	5020	5020	5020	5020	0
448	20250306	133700	69981285	5020	4990	5020	4990	391
449	20250306	133600	68030165	5020	5020	5020	5020	0
450	20250306	133500	68030165	5020	5020	5020	5020	0
451	20250306	133400	68030165	5020	5020	5020	5020	0
452	20250306	133300	68030165	5020	5020	5020	5020	0
453	20250306	133200	68030165	5020	5020	5020	5020	50
454	20250306	133100	67779165	5020	5020	5020	5020	0
455	20250306	133000	67779165	5020	5020	5020	5020	0
456	20250306	132900	67779165	5020	5020	5020	5020	0
457	20250306	132800	67779165	5020	5020	5020	5020	1
458	20250306	132700	67774145	4990	4990	4990	4990	179
459	20250306	132600	66880935	4995	4995	4995	4995	0
460	20250306	132500	66880935	4995	5000	5000	4995	512
461	20250306	132400	64323285	5020	5020	5020	5020	0
462	20250306	132300	64323285	5020	5020	5020	5020	0
463	20250306	132200	64323285	5020	5020	5020	5020	7
464	20250306	132100	64288145	5030	5030	5030	5030	0
465	20250306	132000	64288145	5030	5030	5030	5030	16
466	20250306	131900	64207665	5030	5030	5030	5030	1
467	20250306	131800	64202635	5000	5010	5010	5000	3401
468	20250306	131700	47187335	5030	5030	5030	5030	0
469	20250306	131600	47187335	5030	5030	5030	5030	0
470	20250306	131500	47187335	5030	5030	5030	5030	0
471	20250306	131400	47187335	5030	5030	5030	5030	0
472	20250306	131300	47187335	5030	5030	5030	5030	0
473	20250306	131200	47187335	5030	5030	5030	5030	0
474	20250306	131100	47187335	5030	5030	5030	5030	0
475	20250306	131000	47187335	5030	5030	5030	5030	0
476	20250306	130900	47187335	5030	5030	5030	5030	0
477	20250306	130800	47187335	5030	5030	5030	5030	0
478	20250306	130700	47187335	5030	5030	5030	5030	0
479	20250306	130600	47187335	5030	5030	5030	5030	0
480	20250306	130500	47187335	5030	5030	5030	5030	0
481	20250306	130400	47187335	5030	5030	5030	5030	0
482	20250306	130300	47187335	5030	5030	5030	5030	0
483	20250306	130200	47187335	5030	5030	5030	5030	0
484	20250306	130100	47187335	5030	5030	5030	5030	0
485	20250306	130000	47187335	5030	5030	5030	5030	0
486	20250306	125900	47187335	5030	5030	5030	5030	0
487	20250306	125800	47187335	5030	5030	5030	5030	0
488	20250306	125700	47187335	5030	5030	5030	5030	0
489	20250306	125600	47187335	5030	5030	5030	5030	0
490	20250306	125500	47187335	5030	5030	5030	5030	0
491	20250306	125400	47187335	5030	5030	5030	5030	1
492	20250306	125300	47182305	5000	5000	5000	5000	1001
493	20250306	125200	42177305	5030	5030	5030	5030	0
494	20250306	125100	42177305	5030	5030	5030	5030	0
495	20250306	125000	42177305	5030	5030	5030	5030	0
496	20250306	124900	42177305	5030	5030	5030	5030	0
497	20250306	124800	42177305	5030	5030	5030	5030	20
498	20250306	124700	42076705	5000	5000	5000	5000	0
499	20250306	124600	42076705	5000	5000	5000	5000	0
500	20250306	124500	42076705	5000	5000	5000	5000	0
501	20250306	124400	42076705	5000	5030	5030	5000	109
502	20250306	124300	41531395	5040	5040	5040	5040	1
503	20250306	124200	41526355	5030	5030	5030	5030	0
504	20250306	124100	41526355	5030	5030	5030	5030	0
505	20250306	124000	41526355	5030	5030	5030	5030	0
506	20250306	123900	41526355	5030	5030	5030	5030	0
507	20250306	123800	41526355	5030	5030	5030	5030	0
508	20250306	123700	41526355	5030	5030	5030	5030	0
509	20250306	123600	41526355	5030	5030	5030	5030	3
510	20250306	123500	41511265	5050	5050	5050	5050	0
511	20250306	123400	41511265	5050	5050	5050	5050	0
512	20250306	123300	41511265	5050	5050	5050	5050	0
513	20250306	123200	41511265	5050	5050	5050	5050	0
514	20250306	123100	41511265	5050	5050	5050	5050	0
515	20250306	123000	41511265	5050	5050	5050	5050	0
516	20250306	122900	41511265	5050	5050	5050	5050	0
517	20250306	122800	41511265	5050	5050	5050	5050	0
518	20250306	122700	41511265	5050	5050	5050	5050	4
519	20250306	122600	41491065	5060	5060	5060	5060	0
520	20250306	122500	41491065	5060	5060	5060	5060	0
521	20250306	122400	41491065	5060	5060	5060	5060	0
522	20250306	122300	41491065	5060	5030	5060	5030	500
523	20250306	122200	38967525	5030	5030	5030	5030	1
524	20250306	122100	38962495	5020	5020	5020	5020	0
525	20250306	122000	38962495	5020	5020	5020	5020	0
526	20250306	121900	38962495	5020	5020	5020	5020	0
527	20250306	121800	38962495	5020	5020	5020	5020	403
528	20250306	121700	36939435	5020	5020	5020	5020	0
529	20250306	121600	36939435	5020	5020	5020	5020	1
530	20250306	121500	36934415	5020	5020	5020	5020	0
531	20250306	121400	36934415	5020	5020	5020	5020	1
532	20250306	121300	36929395	5020	5020	5020	5020	0
533	20250306	121200	36929395	5020	5020	5020	5020	0
534	20250306	121100	36929395	5020	5020	5020	5020	19
535	20250306	121000	36834015	5030	5030	5030	5030	0
536	20250306	120900	36834015	5030	5030	5030	5030	0
537	20250306	120800	36834015	5030	5030	5030	5030	0
538	20250306	120700	36834015	5030	5030	5030	5030	48
539	20250306	120600	36592575	5020	5020	5020	5020	0
540	20250306	120500	36592575	5020	5010	5020	5010	74
541	20250306	120400	36221405	5020	5020	5020	5020	0
542	20250306	120300	36221405	5020	5020	5020	5020	0
543	20250306	120200	36221405	5020	5020	5020	5020	1
544	20250306	120100	36216385	5010	5010	5010	5010	0
545	20250306	120000	36216385	5010	5010	5010	5010	0
546	20250306	115900	36216385	5010	5010	5010	5010	0
547	20250306	115800	36216385	5010	5010	5010	5010	0
548	20250306	115700	36216385	5010	5010	5010	5010	0
549	20250306	115600	36216385	5010	5010	5010	5010	0
550	20250306	115500	36216385	5010	5010	5010	5010	1
551	20250306	115400	36211375	5010	5010	5010	5010	0
552	20250306	115300	36211375	5010	5010	5010	5010	0
553	20250306	115200	36211375	5010	5010	5010	5010	0
554	20250306	115100	36211375	5010	5010	5010	5010	0
555	20250306	115000	36211375	5010	5010	5010	5010	12
556	20250306	114900	36151255	5030	5030	5030	5030	0
557	20250306	114800	36151255	5030	5030	5030	5030	0
558	20250306	114700	36151255	5030	5030	5030	5030	0
559	20250306	114600	36151255	5030	5030	5030	5030	0
560	20250306	114500	36151255	5030	5030	5030	5030	10
561	20250306	114400	36100955	5030	5030	5030	5030	0
562	20250306	114300	36100955	5030	5030	5030	5030	0
563	20250306	114200	36100955	5030	5030	5030	5030	0
564	20250306	114100	36100955	5030	5030	5030	5030	0
565	20250306	114000	36100955	5030	5030	5030	5030	0
566	20250306	113900	36100955	5030	5030	5030	5030	0
567	20250306	113800	36100955	5030	5030	5030	5030	0
568	20250306	113700	36100955	5030	5030	5030	5030	0
569	20250306	113600	36100955	5030	5030	5030	5030	0
570	20250306	113500	36100955	5030	5030	5030	5020	3
571	20250306	113400	36085875	5020	5020	5020	5020	0
572	20250306	113300	36085875	5020	5020	5020	5020	10
573	20250306	113200	36035675	5030	5030	5030	5030	0
574	20250306	113100	36035675	5030	5030	5030	5030	0
575	20250306	113000	36035675	5030	5030	5030	5030	0
576	20250306	112900	36035675	5030	5030	5030	5030	0
577	20250306	112800	36035675	5030	5030	5030	5030	0
578	20250306	112700	36035675	5030	5030	5030	5030	0
579	20250306	112600	36035675	5030	5030	5030	5030	0
580	20250306	112500	36035675	5030	5030	5030	5030	0
581	20250306	112400	36035675	5030	5030	5030	5030	0
582	20250306	112300	36035675	5030	5030	5030	5030	0
583	20250306	112200	36035675	5030	5030	5030	5030	0
584	20250306	112100	36035675	5030	5030	5030	5030	0
585	20250306	112000	36035675	5030	5030	5030	5030	0
586	20250306	111900	36035675	5030	5030	5030	5030	0
587	20250306	111800	36035675	5030	5030	5030	5030	0
588	20250306	111700	36035675	5030	5030	5030	5030	0
589	20250306	111600	36035675	5030	5030	5030	5030	1
590	20250306	111500	36030645	5030	5030	5030	5030	5
591	20250306	111400	36005495	5030	5040	5040	5020	53
592	20250306	111300	35739405	5030	5040	5040	5030	40
593	20250306	111200	35537905	5040	5040	5040	5040	0
594	20250306	111100	35537905	5040	5040	5040	5040	0
595	20250306	111000	35537905	5040	5040	5040	5040	0
596	20250306	110900	35537905	5040	5040	5040	5040	0
597	20250306	110800	35537905	5040	5040	5040	5040	0
598	20250306	110700	35537905	5040	5040	5040	5040	0
599	20250306	110600	35537905	5040	5040	5040	5040	40
600	20250306	110500	35336305	5040	5040	5040	5040	0
601	20250306	110400	35336305	5040	5040	5040	5040	0
602	20250306	110300	35336305	5040	5040	5040	5040	0
603	20250306	110200	35336305	5040	5040	5040	5040	0
604	20250306	110100	35336305	5040	5040	5040	5040	0
605	20250306	110000	35336305	5040	5040	5040	5040	0
606	20250306	105900	35336305	5040	5040	5040	5040	0
607	20250306	105800	35336305	5040	5040	5040	5040	0
608	20250306	105700	35336305	5040	5040	5040	5040	0
609	20250306	105600	35336305	5040	5040	5040	5040	0
610	20250306	105500	35336305	5040	5040	5040	5040	0
611	20250306	105400	35336305	5040	5040	5040	5040	0
612	20250306	105300	35336305	5040	5040	5040	5040	1
613	20250306	105200	35331265	5040	5040	5040	5040	3
614	20250306	105100	35316145	5040	5040	5040	5040	9
615	20250306	105000	35270785	5010	5030	5030	5010	71
616	20250306	104900	34913675	5030	5030	5030	5030	0
617	20250306	104800	34913675	5030	5030	5030	5030	1
618	20250306	104700	34908645	5030	5030	5030	5030	0
619	20250306	104600	34908645	5030	5030	5030	5030	0
620	20250306	104500	34908645	5030	5030	5030	5030	0
621	20250306	104400	34908645	5030	5030	5030	5030	0
622	20250306	104300	34908645	5030	5030	5030	5030	0
623	20250306	104200	34908645	5030	5030	5030	5030	0
624	20250306	104100	34908645	5030	5030	5030	5030	0
625	20250306	104000	34908645	5030	5030	5030	5030	0
626	20250306	103900	34908645	5030	5030	5030	5030	0
627	20250306	103800	34908645	5030	5030	5030	5030	0
628	20250306	103700	34908645	5030	5030	5030	5030	0
629	20250306	103600	34908645	5030	5030	5030	5030	0
630	20250306	103500	34908645	5030	5030	5030	5030	0
631	20250306	103400	34908645	5030	5030	5030	5030	0
632	20250306	103300	34908645	5030	5030	5030	5030	10
633	20250306	103200	34858345	5030	5030	5030	5030	0
634	20250306	103100	34858345	5030	5030	5030	5030	5
635	20250306	103000	34833195	5020	5020	5020	5020	0
636	20250306	102900	34833195	5020	5020	5020	5020	0
637	20250306	102800	34833195	5020	5020	5020	5020	1
638	20250306	102700	34828175	5020	5020	5020	5020	380
639	20250306	102600	32920575	5020	5020	5020	5020	0
640	20250306	102500	32920575	5020	5020	5020	5020	0
641	20250306	102400	32920575	5020	5020	5020	5020	0
642	20250306	102300	32920575	5020	5020	5020	5020	0
643	20250306	102200	32920575	5020	5020	5020	5020	4
644	20250306	102100	32900495	5020	5020	5020	5020	11
645	20250306	102000	32845275	5020	4995	5020	4990	305
646	20250306	101900	31323125	4995	4995	4995	4995	0
647	20250306	101800	31323125	4995	4995	4995	4995	0
648	20250306	101700	31323125	4995	4995	4995	4995	1
649	20250306	101600	31318130	5020	5020	5020	5020	1
650	20250306	101500	31313110	5020	5020	5020	5020	6
651	20250306	101400	31282990	5020	5020	5020	5020	215
652	20250306	101300	30203690	5020	5020	5020	5020	0
653	20250306	101200	30203690	5020	4995	5020	4995	3
654	20250306	101100	30188655	5020	5020	5020	5020	0
655	20250306	101000	30188655	5020	5020	5020	5020	0
656	20250306	100900	30188655	5020	5020	5020	5020	7
657	20250306	100800	30153515	4995	4995	4995	4995	0
658	20250306	100700	30153515	4995	4995	4995	4995	0
659	20250306	100600	30153515	4995	4995	4995	4995	699
660	20250306	100500	26662010	4995	5000	5000	4995	194
661	20250306	100400	25692930	5000	5000	5000	5000	57
662	20250306	100300	25407930	5040	5040	5040	5040	0
663	20250306	100200	25407930	5040	5040	5040	5040	5
664	20250306	100100	25382730	5040	5040	5040	5040	0
665	20250306	100000	25382730	5040	5040	5040	5040	0
666	20250306	095900	25382730	5040	5040	5040	5040	0
667	20250306	095800	25382730	5040	5040	5040	5040	54
668	20250306	095700	25110570	5040	5040	5040	5040	192
669	20250306	095600	24142890	5040	5040	5040	5040	0
670	20250306	095500	24142890	5040	5040	5040	5040	0
671	20250306	095400	24142890	5040	5040	5040	5040	0
672	20250306	095300	24142890	5040	5040	5040	5040	0
673	20250306	095200	24142890	5040	5040	5040	5040	0
674	20250306	095100	24142890	5040	5040	5040	5040	1
675	20250306	095000	24137850	4995	5000	5000	4995	345
676	20250306	094900	22413075	5000	5010	5010	5000	710
677	20250306	094800	18855985	5020	5020	5020	5020	1
678	20250306	094700	18850965	5020	5020	5020	5020	0
679	20250306	094600	18850965	5020	5020	5020	5020	199
680	20250306	094500	17851985	5050	5050	5050	5050	1
681	20250306	094400	17846935	5040	5050	5050	5040	6
682	20250306	094300	17816645	5050	5050	5050	5040	26
683	20250306	094200	17685365	5080	5080	5080	5080	0
684	20250306	094100	17685365	5080	5080	5080	5080	0
685	20250306	094000	17685365	5080	5080	5080	5080	7
686	20250306	093900	17649805	5080	5080	5080	5080	0
687	20250306	093800	17649805	5080	5080	5080	5080	0
688	20250306	093700	17649805	5080	5080	5080	5080	0
689	20250306	093600	17649805	5080	5080	5080	5080	0
690	20250306	093500	17649805	5080	5080	5080	5080	0
691	20250306	093400	17649805	5080	5080	5080	5080	1
692	20250306	093300	17644725	5010	5010	5010	5010	0
693	20250306	093200	17644725	5010	5010	5010	5010	0
694	20250306	093100	17644725	5010	5010	5010	5010	14
695	20250306	093000	17574585	5080	5080	5080	5000	95
696	20250306	092900	17098785	5070	5070	5070	5070	200
697	20250306	092800	16084785	5070	5070	5070	5070	100
698	20250306	092700	15577785	5080	5080	5080	5080	0
699	20250306	092600	15577785	5080	5040	5080	5040	159
700	20250306	092500	14776385	4990	5040	5040	4990	1394
701	20250306	092400	7766440	5050	5060	5060	5040	50
702	20250306	092300	7514220	5070	5070	5070	5070	0
703	20250306	092200	7514220	5070	5070	5070	5070	1
704	20250306	092100	7509150	5080	5090	5090	5080	6
705	20250306	092000	7478620	5090	5120	5120	5090	306
706	20250306	091900	5920780	5120	5120	5120	5120	11
707	20250306	091800	5864460	5100	5100	5100	5100	210
708	20250306	091700	4793460	5100	5100	5100	5100	0
709	20250306	091600	4793460	5100	5100	5100	5100	0
710	20250306	091500	4793460	5100	5100	5100	5100	3
711	20250306	091400	4778160	5130	5130	5130	5130	5
712	20250306	091300	4752510	5130	5130	5130	5130	20
713	20250306	091200	4649910	5140	5140	5140	5140	0
714	20250306	091100	4649910	5140	5110	5140	5110	51
715	20250306	091000	4389270	5100	5090	5100	5090	151
716	20250306	090900	3619280	5080	5080	5080	5080	10
717	20250306	090800	3568480	5080	5080	5080	5080	0
718	20250306	090700	3568480	5080	5040	5080	5040	50
719	20250306	090600	3314880	5040	5030	5040	5030	361
720	20250306	090500	1496860	5040	5040	5040	5040	0
721	20250306	090400	1496860	5040	5040	5040	5030	101
722	20250306	090300	987840	5040	5040	5040	5040	0
723	20250306	090200	987840	5040	5040	5040	5040	131
724	20250306	090100	327600	5040	5040	5040	5040	54
725	20250306	090000	55440	5040	5040	5040	5040	11