KissMeData/263810/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210400	46459810	2965	2965	2965	2965	716
3	20250307	210300	46459810	2965	2965	2965	2965	0
4	20250307	210200	46459810	2965	2965	2965	2965	0
5	20250307	210100	46459810	2965	2965	2965	2965	0
6	20250307	210000	46459810	2965	2965	2965	2965	0
7	20250307	205900	46459810	2965	2965	2965	2965	0
8	20250307	205800	46459810	2965	2965	2965	2965	0
9	20250307	205700	46459810	2965	2965	2965	2965	0
10	20250307	205600	46459810	2965	2965	2965	2965	0
11	20250307	205500	46459810	2965	2965	2965	2965	0
12	20250307	205400	46459810	2965	2965	2965	2965	0
13	20250307	205300	46459810	2965	2965	2965	2965	0
14	20250307	205200	46459810	2965	2965	2965	2965	0
15	20250307	205100	46459810	2965	2965	2965	2965	0
16	20250307	205000	46459810	2965	2965	2965	2965	0
17	20250307	204900	46459810	2965	2965	2965	2965	0
18	20250307	204800	46459810	2965	2965	2965	2965	0
19	20250307	204700	46459810	2965	2965	2965	2965	0
20	20250307	204600	46459810	2965	2965	2965	2965	0
21	20250307	204500	46459810	2965	2965	2965	2965	0
22	20250307	204400	46459810	2965	2965	2965	2965	0
23	20250307	204300	46459810	2965	2965	2965	2965	0
24	20250307	204200	46459810	2965	2965	2965	2965	0
25	20250307	204100	46459810	2965	2965	2965	2965	0
26	20250307	204000	46459810	2965	2965	2965	2965	0
27	20250307	203900	46459810	2965	2965	2965	2965	0
28	20250307	203800	46459810	2965	2965	2965	2965	0
29	20250307	203700	46459810	2965	2965	2965	2965	0
30	20250307	203600	46459810	2965	2965	2965	2965	0
31	20250307	203500	46459810	2965	2965	2965	2965	0
32	20250307	203400	46459810	2965	2965	2965	2965	716
33	20250307	203300	46459810	2965	2965	2965	2965	0
34	20250307	203200	46459810	2965	2965	2965	2965	0
35	20250307	203100	46459810	2965	2965	2965	2965	0
36	20250307	203000	46459810	2965	2965	2965	2965	0
37	20250307	202900	46459810	2965	2965	2965	2965	0
38	20250307	202800	46459810	2965	2965	2965	2965	0
39	20250307	202700	46459810	2965	2965	2965	2965	0
40	20250307	202600	46459810	2965	2965	2965	2965	0
41	20250307	202500	46459810	2965	2965	2965	2965	0
42	20250307	202400	46459810	2965	2965	2965	2965	0
43	20250307	202300	46459810	2965	2965	2965	2965	0
44	20250307	202200	46459810	2965	2965	2965	2965	0
45	20250307	202100	46459810	2965	2965	2965	2965	0
46	20250307	202000	46459810	2965	2965	2965	2965	0
47	20250307	201900	46459810	2965	2965	2965	2965	0
48	20250307	201800	46459810	2965	2965	2965	2965	0
49	20250307	201700	46459810	2965	2965	2965	2965	0
50	20250307	201600	46459810	2965	2965	2965	2965	0
51	20250307	201500	46459810	2965	2965	2965	2965	0
52	20250307	201400	46459810	2965	2965	2965	2965	0
53	20250307	201300	46459810	2965	2965	2965	2965	0
54	20250307	201200	46459810	2965	2965	2965	2965	0
55	20250307	201100	46459810	2965	2965	2965	2965	0
56	20250307	201000	46459810	2965	2965	2965	2965	0
57	20250307	200900	46459810	2965	2965	2965	2965	0
58	20250307	200800	46459810	2965	2965	2965	2965	0
59	20250307	200700	46459810	2965	2965	2965	2965	0
60	20250307	200600	46459810	2965	2965	2965	2965	0
61	20250307	200500	46459810	2965	2965	2965	2965	0
62	20250307	200400	46459810	2965	2965	2965	2965	716
63	20250307	200300	46459810	2965	2965	2965	2965	0
64	20250307	200200	46459810	2965	2965	2965	2965	0
65	20250307	200100	46459810	2965	2965	2965	2965	0
66	20250307	200000	46459810	2965	2965	2965	2965	0
67	20250307	195900	46459810	2965	2965	2965	2965	0
68	20250307	195800	46459810	2965	2965	2965	2965	0
69	20250307	195700	46459810	2965	2965	2965	2965	0
70	20250307	195600	46459810	2965	2965	2965	2965	0
71	20250307	195500	46459810	2965	2965	2965	2965	0
72	20250307	195400	46459810	2965	2965	2965	2965	0
73	20250307	195300	46459810	2965	2965	2965	2965	0
74	20250307	195200	46459810	2965	2965	2965	2965	0
75	20250307	195100	46459810	2965	2965	2965	2965	0
76	20250307	195000	46459810	2965	2965	2965	2965	0
77	20250307	194900	46459810	2965	2965	2965	2965	0
78	20250307	194800	46459810	2965	2965	2965	2965	0
79	20250307	194700	46459810	2965	2965	2965	2965	0
80	20250307	194600	46459810	2965	2965	2965	2965	0
81	20250307	194500	46459810	2965	2965	2965	2965	0
82	20250307	194400	46459810	2965	2965	2965	2965	0
83	20250307	194300	46459810	2965	2965	2965	2965	0
84	20250307	194200	46459810	2965	2965	2965	2965	0
85	20250307	194100	46459810	2965	2965	2965	2965	0
86	20250307	194000	46459810	2965	2965	2965	2965	0
87	20250307	193900	46459810	2965	2965	2965	2965	0
88	20250307	193800	46459810	2965	2965	2965	2965	0
89	20250307	193700	46459810	2965	2965	2965	2965	0
90	20250307	193600	46459810	2965	2965	2965	2965	0
91	20250307	193500	46459810	2965	2965	2965	2965	0
92	20250307	193400	46459810	2965	2965	2965	2965	716
93	20250307	193300	46459810	2965	2965	2965	2965	0
94	20250307	193200	46459810	2965	2965	2965	2965	0
95	20250307	193100	46459810	2965	2965	2965	2965	0
96	20250307	193000	46459810	2965	2965	2965	2965	0
97	20250307	192900	46459810	2965	2965	2965	2965	0
98	20250307	192800	46459810	2965	2965	2965	2965	0
99	20250307	192700	46459810	2965	2965	2965	2965	0
100	20250307	192600	46459810	2965	2965	2965	2965	0
101	20250307	192500	46459810	2965	2965	2965	2965	0
102	20250307	192400	46459810	2965	2965	2965	2965	0
103	20250307	192300	46459810	2965	2965	2965	2965	0
104	20250307	192200	46459810	2965	2965	2965	2965	0
105	20250307	192100	46459810	2965	2965	2965	2965	0
106	20250307	192000	46459810	2965	2965	2965	2965	0
107	20250307	191900	46459810	2965	2965	2965	2965	0
108	20250307	191800	46459810	2965	2965	2965	2965	0
109	20250307	191700	46459810	2965	2965	2965	2965	0
110	20250307	191600	46459810	2965	2965	2965	2965	0
111	20250307	191500	46459810	2965	2965	2965	2965	0
112	20250307	191400	46459810	2965	2965	2965	2965	0
113	20250307	191300	46459810	2965	2965	2965	2965	0
114	20250307	191200	46459810	2965	2965	2965	2965	0
115	20250307	191100	46459810	2965	2965	2965	2965	0
116	20250307	191000	46459810	2965	2965	2965	2965	0
117	20250307	190900	46459810	2965	2965	2965	2965	0
118	20250307	190800	46459810	2965	2965	2965	2965	0
119	20250307	190700	46459810	2965	2965	2965	2965	0
120	20250307	190600	46459810	2965	2965	2965	2965	0
121	20250307	190500	46459810	2965	2965	2965	2965	0
122	20250307	190400	46459810	2965	2965	2965	2965	716
123	20250307	190300	46459810	2965	2965	2965	2965	0
124	20250307	190200	46459810	2965	2965	2965	2965	0
125	20250307	190100	46459810	2965	2965	2965	2965	0
126	20250307	190000	46459810	2965	2965	2965	2965	0
127	20250307	185900	46459810	2965	2965	2965	2965	0
128	20250307	185800	46459810	2965	2965	2965	2965	0
129	20250307	185700	46459810	2965	2965	2965	2965	0
130	20250307	185600	46459810	2965	2965	2965	2965	0
131	20250307	185500	46459810	2965	2965	2965	2965	0
132	20250307	185400	46459810	2965	2965	2965	2965	0
133	20250307	185300	46459810	2965	2965	2965	2965	0
134	20250307	185200	46459810	2965	2965	2965	2965	0
135	20250307	185100	46459810	2965	2965	2965	2965	0
136	20250307	185000	46459810	2965	2965	2965	2965	0
137	20250307	184900	46459810	2965	2965	2965	2965	0
138	20250307	184800	46459810	2965	2965	2965	2965	0
139	20250307	184700	46459810	2965	2965	2965	2965	0
140	20250307	184600	46459810	2965	2965	2965	2965	0
141	20250307	184500	46459810	2965	2965	2965	2965	0
142	20250307	184400	46459810	2965	2965	2965	2965	0
143	20250307	184300	46459810	2965	2965	2965	2965	0
144	20250307	184200	46459810	2965	2965	2965	2965	0
145	20250307	184100	46459810	2965	2965	2965	2965	0
146	20250307	184000	46459810	2965	2965	2965	2965	0
147	20250307	183900	46459810	2965	2965	2965	2965	0
148	20250307	183800	46459810	2965	2965	2965	2965	0
149	20250307	183700	46459810	2965	2965	2965	2965	0
150	20250307	183600	46459810	2965	2965	2965	2965	0
151	20250307	183500	46459810	2965	2965	2965	2965	0
152	20250307	183400	46459810	2965	2965	2965	2965	716
153	20250307	183300	46459810	2965	2965	2965	2965	0
154	20250307	183200	46459810	2965	2965	2965	2965	0
155	20250307	183100	46459810	2965	2965	2965	2965	0
156	20250307	183000	46459810	2965	2965	2965	2965	0
157	20250307	182900	46459810	2965	2965	2965	2965	0
158	20250307	182800	46459810	2965	2965	2965	2965	0
159	20250307	182700	46459810	2965	2965	2965	2965	0
160	20250307	182600	46459810	2965	2965	2965	2965	0
161	20250307	182500	46459810	2965	2965	2965	2965	0
162	20250307	182400	46459810	2965	2965	2965	2965	0
163	20250307	182300	46459810	2965	2965	2965	2965	0
164	20250307	182200	46459810	2965	2965	2965	2965	0
165	20250307	182100	46459810	2965	2965	2965	2965	0
166	20250307	182000	46459810	2965	2965	2965	2965	0
167	20250307	181900	46459810	2965	2965	2965	2965	0
168	20250307	181800	46459810	2965	2965	2965	2965	0
169	20250307	181700	46459810	2965	2965	2965	2965	0
170	20250307	181600	46459810	2965	2965	2965	2965	0
171	20250307	181500	46459810	2965	2965	2965	2965	0
172	20250307	181400	46459810	2965	2965	2965	2965	0
173	20250307	181300	46459810	2965	2965	2965	2965	0
174	20250307	181200	46459810	2965	2965	2965	2965	0
175	20250307	181100	46459810	2965	2965	2965	2965	0
176	20250307	181000	46459810	2965	2965	2965	2965	0
177	20250307	180900	46459810	2965	2965	2965	2965	0
178	20250307	180800	46459810	2965	2965	2965	2965	0
179	20250307	180700	46459810	2965	2965	2965	2965	0
180	20250307	180600	46459810	2965	2965	2965	2965	0
181	20250307	180500	46459810	2965	2965	2965	2965	0
182	20250307	180400	46459810	2965	2965	2965	2965	716
183	20250307	180300	46459810	2965	2965	2965	2965	0
184	20250307	180200	46459810	2965	2965	2965	2965	0
185	20250307	180100	46459810	2965	2965	2965	2965	0
186	20250307	180000	46459810	2965	2965	2965	2965	0
187	20250307	175900	46459810	2965	2965	2965	2965	0
188	20250307	175800	46459810	2965	2965	2965	2965	0
189	20250307	175700	46459810	2965	2965	2965	2965	0
190	20250307	175600	46459810	2965	2965	2965	2965	0
191	20250307	175500	46459810	2965	2965	2965	2965	0
192	20250307	175400	46459810	2965	2965	2965	2965	0
193	20250307	175300	46459810	2965	2965	2965	2965	0
194	20250307	175200	46459810	2965	2965	2965	2965	0
195	20250307	175100	46459810	2965	2965	2965	2965	0
196	20250307	175000	46459810	2965	2965	2965	2965	0
197	20250307	174900	46459810	2965	2965	2965	2965	0
198	20250307	174800	46459810	2965	2965	2965	2965	0
199	20250307	174700	46459810	2965	2965	2965	2965	0
200	20250307	174600	46459810	2965	2965	2965	2965	0
201	20250307	174500	46459810	2965	2965	2965	2965	0
202	20250307	174400	46459810	2965	2965	2965	2965	0
203	20250307	174300	46459810	2965	2965	2965	2965	0
204	20250307	174200	46459810	2965	2965	2965	2965	0
205	20250307	174100	46459810	2965	2965	2965	2965	0
206	20250307	174000	46459810	2965	2965	2965	2965	0
207	20250307	173900	46459810	2965	2965	2965	2965	0
208	20250307	173800	46459810	2965	2965	2965	2965	0
209	20250307	173700	46459810	2965	2965	2965	2965	0
210	20250307	173600	46459810	2965	2965	2965	2965	0
211	20250307	173500	46459810	2965	2965	2965	2965	0
212	20250307	173400	46459810	2965	2965	2965	2965	716
213	20250307	173300	46459810	2965	2965	2965	2965	0
214	20250307	173200	46459810	2965	2965	2965	2965	0
215	20250307	173100	46459810	2965	2965	2965	2965	0
216	20250307	173000	46459810	2965	2965	2965	2965	0
217	20250307	172900	46459810	2965	2965	2965	2965	0
218	20250307	172800	46459810	2965	2965	2965	2965	0
219	20250307	172700	46459810	2965	2965	2965	2965	0
220	20250307	172600	46459810	2965	2965	2965	2965	0
221	20250307	172500	46459810	2965	2965	2965	2965	0
222	20250307	172400	46459810	2965	2965	2965	2965	0
223	20250307	172300	46459810	2965	2965	2965	2965	0
224	20250307	172200	46459810	2965	2965	2965	2965	0
225	20250307	172100	46459810	2965	2965	2965	2965	0
226	20250307	172000	46459810	2965	2965	2965	2965	0
227	20250307	171900	46459810	2965	2965	2965	2965	0
228	20250307	171800	46459810	2965	2965	2965	2965	0
229	20250307	171700	46459810	2965	2965	2965	2965	0
230	20250307	171600	46459810	2965	2965	2965	2965	0
231	20250307	171500	46459810	2965	2965	2965	2965	0
232	20250307	171400	46459810	2965	2965	2965	2965	0
233	20250307	171300	46459810	2965	2965	2965	2965	0
234	20250307	171200	46459810	2965	2965	2965	2965	0
235	20250307	171100	46459810	2965	2965	2965	2965	0
236	20250307	171000	46459810	2965	2965	2965	2965	0
237	20250307	170900	46459810	2965	2965	2965	2965	0
238	20250307	170800	46459810	2965	2965	2965	2965	0
239	20250307	170700	46459810	2965	2965	2965	2965	0
240	20250307	170600	46459810	2965	2965	2965	2965	0
241	20250307	170500	46459810	2965	2965	2965	2965	0
242	20250307	170400	46459810	2965	2965	2965	2965	716
243	20250307	170300	46459810	2965	2965	2965	2965	0
244	20250307	170200	46459810	2965	2965	2965	2965	0
245	20250307	170100	46459810	2965	2965	2965	2965	0
246	20250307	170000	46459810	2965	2965	2965	2965	0
247	20250307	165900	46459810	2965	2965	2965	2965	0
248	20250307	165800	46459810	2965	2965	2965	2965	0
249	20250307	165700	46459810	2965	2965	2965	2965	0
250	20250307	165600	46459810	2965	2965	2965	2965	0
251	20250307	165500	46459810	2965	2965	2965	2965	0
252	20250307	165400	46459810	2965	2965	2965	2965	0
253	20250307	165300	46459810	2965	2965	2965	2965	0
254	20250307	165200	46459810	2965	2965	2965	2965	0
255	20250307	165100	46459810	2965	2965	2965	2965	0
256	20250307	165000	46459810	2965	2965	2965	2965	0
257	20250307	164900	46459810	2965	2965	2965	2965	0
258	20250307	164800	46459810	2965	2965	2965	2965	0
259	20250307	164700	46459810	2965	2965	2965	2965	0
260	20250307	164600	46459810	2965	2965	2965	2965	0
261	20250307	164500	46459810	2965	2965	2965	2965	0
262	20250307	164400	46459810	2965	2965	2965	2965	0
263	20250307	164300	46459810	2965	2965	2965	2965	0
264	20250307	164200	46459810	2965	2965	2965	2965	0
265	20250307	164100	46459810	2965	2965	2965	2965	0
266	20250307	164000	46459810	2965	2965	2965	2965	0
267	20250307	163900	46459810	2965	2965	2965	2965	0
268	20250307	163800	46459810	2965	2965	2965	2965	0
269	20250307	163700	46459810	2965	2965	2965	2965	0
270	20250307	163600	46459810	2965	2965	2965	2965	0
271	20250307	163500	46459810	2965	2965	2965	2965	0
272	20250307	163400	46459810	2965	2965	2965	2965	716
273	20250307	163300	46459810	2965	2965	2965	2965	0
274	20250307	163200	46459810	2965	2965	2965	2965	0
275	20250307	163100	46459810	2965	2965	2965	2965	0
276	20250307	163000	46459810	2965	2965	2965	2965	0
277	20250307	162900	46459810	2965	2965	2965	2965	0
278	20250307	162800	46459810	2965	2965	2965	2965	0
279	20250307	162700	46459810	2965	2965	2965	2965	0
280	20250307	162600	46459810	2965	2965	2965	2965	0
281	20250307	162500	46459810	2965	2965	2965	2965	0
282	20250307	162400	46459810	2965	2965	2965	2965	0
283	20250307	162300	46459810	2965	2965	2965	2965	0
284	20250307	162200	46459810	2965	2965	2965	2965	0
285	20250307	162100	46459810	2965	2965	2965	2965	0
286	20250307	162000	46459810	2965	2965	2965	2965	0
287	20250307	161900	46459810	2965	2965	2965	2965	0
288	20250307	161800	46459810	2965	2965	2965	2965	0
289	20250307	161700	46459810	2965	2965	2965	2965	0
290	20250307	161600	46459810	2965	2965	2965	2965	0
291	20250307	161500	46459810	2965	2965	2965	2965	0
292	20250307	161400	46459810	2965	2965	2965	2965	0
293	20250307	161300	46459810	2965	2965	2965	2965	0
294	20250307	161200	46459810	2965	2965	2965	2965	0
295	20250307	161100	46459810	2965	2965	2965	2965	0
296	20250307	161000	46459810	2965	2965	2965	2965	0
297	20250307	160900	46459810	2965	2965	2965	2965	0
298	20250307	160800	46459810	2965	2965	2965	2965	0
299	20250307	160700	46459810	2965	2965	2965	2965	0
300	20250307	160600	46459810	2965	2965	2965	2965	0
301	20250307	160500	46459810	2965	2965	2965	2965	0
302	20250307	160400	46459810	2965	2965	2965	2965	716
303	20250307	160300	46459810	2965	2965	2965	2965	0
304	20250307	160200	46459810	2965	2965	2965	2965	0
305	20250307	160100	46459810	2965	2965	2965	2965	0
306	20250307	160000	46459810	2965	2965	2965	2965	0
307	20250307	155900	46459810	2965	2965	2965	2965	0
308	20250307	155800	46459810	2965	2965	2965	2965	0
309	20250307	155700	46459810	2965	2965	2965	2965	0
310	20250307	155600	46459810	2965	2965	2965	2965	0
311	20250307	155500	46459810	2965	2965	2965	2965	0
312	20250307	155400	46459810	2965	2965	2965	2965	0
313	20250307	155300	46459810	2965	2965	2965	2965	0
314	20250307	155200	46459810	2965	2965	2965	2965	0
315	20250307	155100	46459810	2965	2965	2965	2965	0
316	20250307	155000	46459810	2965	2965	2965	2965	0
317	20250307	154900	46459810	2965	2965	2965	2965	0
318	20250307	154800	46459810	2965	2965	2965	2965	0
319	20250307	154700	46459810	2965	2965	2965	2965	0
320	20250307	154600	46459810	2965	2965	2965	2965	0
321	20250307	154500	46459810	2965	2965	2965	2965	0
322	20250307	154400	46459810	2965	2965	2965	2965	0
323	20250307	154300	46459810	2965	2965	2965	2965	0
324	20250307	154200	46459810	2965	2965	2965	2965	0
325	20250307	154100	46459810	2965	2965	2965	2965	0
326	20250307	154000	46459810	2965	2965	2965	2965	0
327	20250307	153900	46459810	2965	2965	2965	2965	0
328	20250307	153800	46459810	2965	2965	2965	2965	0
329	20250307	153700	46459810	2965	2965	2965	2965	0
330	20250307	153600	46459810	2965	2965	2965	2965	0
331	20250307	153500	46459810	2965	2965	2965	2965	0
332	20250307	153400	46459810	2965	2965	2965	2965	716
333	20250307	153300	46459810	2965	2965	2965	2965	0
334	20250307	153200	46459810	2965	2965	2965	2965	0
335	20250307	153100	46459810	2965	2965	2965	2965	0
336	20250307	153000	46459810	2965	2965	2965	2965	716
337	20250307	152900	44336870	2960	2960	2960	2960	0
338	20250307	152800	44336870	2960	2960	2960	2960	0
339	20250307	152700	44336870	2960	2960	2960	2960	0
340	20250307	152600	44336870	2960	2960	2960	2960	0
341	20250307	152500	44336870	2960	2960	2960	2960	0
342	20250307	152400	44336870	2960	2960	2960	2960	0
343	20250307	152300	44336870	2960	2960	2960	2960	0
344	20250307	152200	44336870	2960	2960	2960	2960	0
345	20250307	152100	44336870	2960	2960	2960	2960	0
346	20250307	152000	44336870	2960	2960	2960	2960	0
347	20250307	151900	44336870	2960	2940	2960	2940	720
348	20250307	151800	42214660	2945	2935	2945	2935	109
349	20250307	151700	41893790	2935	2930	2935	2930	261
350	20250307	151600	41128545	2930	2930	2930	2930	225
351	20250307	151500	40469295	2930	2930	2930	2930	100
352	20250307	151400	40176295	2930	2925	2930	2920	396
353	20250307	151300	39018970	2925	2925	2925	2925	0
354	20250307	151200	39018970	2925	2925	2925	2925	0
355	20250307	151100	39018970	2925	2925	2925	2925	0
356	20250307	151000	39018970	2925	2925	2925	2925	100
357	20250307	150900	38726470	2925	2925	2925	2925	0
358	20250307	150800	38726470	2925	2925	2925	2925	0
359	20250307	150700	38726470	2925	2925	2925	2925	50
360	20250307	150600	38580220	2925	2925	2925	2925	100
361	20250307	150500	38287720	2925	2925	2925	2925	0
362	20250307	150400	38287720	2925	2925	2925	2925	0
363	20250307	150300	38287720	2925	2925	2925	2925	0
364	20250307	150200	38287720	2925	2925	2925	2925	0
365	20250307	150100	38287720	2925	2925	2925	2925	0
366	20250307	150000	38287720	2925	2925	2925	2925	0
367	20250307	145900	38287720	2925	2925	2925	2925	0
368	20250307	145800	38287720	2925	2925	2925	2925	0
369	20250307	145700	38287720	2925	2925	2925	2925	0
370	20250307	145600	38287720	2925	2925	2925	2925	0
371	20250307	145500	38287720	2925	2925	2925	2925	0
372	20250307	145400	38287720	2925	2925	2925	2925	0
373	20250307	145300	38287720	2925	2925	2925	2925	0
374	20250307	145200	38287720	2925	2925	2925	2925	5
375	20250307	145100	38273095	2925	2925	2925	2925	0
376	20250307	145000	38273095	2925	2925	2925	2925	5
377	20250307	144900	38258470	2925	2925	2925	2925	0
378	20250307	144800	38258470	2925	2925	2925	2925	0
379	20250307	144700	38258470	2925	2925	2925	2925	0
380	20250307	144600	38258470	2925	2925	2925	2925	17
381	20250307	144500	38208745	2925	2925	2925	2925	0
382	20250307	144400	38208745	2925	2925	2925	2925	0
383	20250307	144300	38208745	2925	2925	2925	2925	0
384	20250307	144200	38208745	2925	2925	2925	2925	0
385	20250307	144100	38208745	2925	2925	2925	2925	0
386	20250307	144000	38208745	2925	2925	2925	2925	0
387	20250307	143900	38208745	2925	2925	2925	2925	0
388	20250307	143800	38208745	2925	2925	2925	2925	0
389	20250307	143700	38208745	2925	2925	2925	2925	0
390	20250307	143600	38208745	2925	2925	2925	2925	0
391	20250307	143500	38208745	2925	2925	2925	2925	0
392	20250307	143400	38208745	2925	2925	2925	2925	0
393	20250307	143300	38208745	2925	2925	2925	2925	0
394	20250307	143200	38208745	2925	2925	2925	2925	1
395	20250307	143100	38205820	2930	2930	2930	2930	0
396	20250307	143000	38205820	2930	2930	2930	2930	0
397	20250307	142900	38205820	2930	2925	2930	2910	851
398	20250307	142800	35725785	2940	2940	2940	2940	0
399	20250307	142700	35725785	2940	2940	2940	2940	0
400	20250307	142600	35725785	2940	2940	2940	2940	0
401	20250307	142500	35725785	2940	2940	2940	2940	0
402	20250307	142400	35725785	2940	2940	2940	2940	0
403	20250307	142300	35725785	2940	2940	2940	2940	0
404	20250307	142200	35725785	2940	2940	2940	2940	0
405	20250307	142100	35725785	2940	2940	2940	2940	0
406	20250307	142000	35725785	2940	2940	2940	2940	0
407	20250307	141900	35725785	2940	2940	2940	2940	0
408	20250307	141800	35725785	2940	2940	2940	2940	0
409	20250307	141700	35725785	2940	2940	2940	2940	0
410	20250307	141600	35725785	2940	2940	2940	2940	0
411	20250307	141500	35725785	2940	2940	2940	2940	0
412	20250307	141400	35725785	2940	2940	2940	2940	0
413	20250307	141300	35725785	2940	2940	2940	2940	0
414	20250307	141200	35725785	2940	2935	2940	2935	102
415	20250307	141100	35426410	2945	2945	2945	2945	0
416	20250307	141000	35426410	2945	2945	2945	2945	0
417	20250307	140900	35426410	2945	2945	2945	2945	0
418	20250307	140800	35426410	2945	2945	2945	2945	0
419	20250307	140700	35426410	2945	2945	2945	2945	0
420	20250307	140600	35426410	2945	2945	2945	2945	0
421	20250307	140500	35426410	2945	2945	2945	2945	0
422	20250307	140400	35426410	2945	2945	2945	2945	0
423	20250307	140300	35426410	2945	2945	2945	2945	0
424	20250307	140200	35426410	2945	2945	2945	2945	0
425	20250307	140100	35426410	2945	2945	2945	2945	0
426	20250307	140000	35426410	2945	2945	2945	2945	0
427	20250307	135900	35426410	2945	2945	2945	2945	1
428	20250307	135800	35423465	2925	2925	2925	2925	0
429	20250307	135700	35423465	2925	2925	2925	2925	0
430	20250307	135600	35423465	2925	2925	2925	2925	4
431	20250307	135500	35411765	2945	2945	2945	2945	0
432	20250307	135400	35411765	2945	2945	2945	2945	0
433	20250307	135300	35411765	2945	2945	2945	2945	0
434	20250307	135200	35411765	2945	2945	2945	2945	0
435	20250307	135100	35411765	2945	2945	2945	2945	0
436	20250307	135000	35411765	2945	2945	2945	2945	0
437	20250307	134900	35411765	2945	2945	2945	2945	0
438	20250307	134800	35411765	2945	2940	2945	2940	210
439	20250307	134700	34794315	2945	2945	2945	2945	0
440	20250307	134600	34794315	2945	2945	2945	2945	0
441	20250307	134500	34794315	2945	2945	2945	2945	0
442	20250307	134400	34794315	2945	2945	2945	2945	0
443	20250307	134300	34794315	2945	2945	2945	2945	0
444	20250307	134200	34794315	2945	2945	2945	2945	0
445	20250307	134100	34794315	2945	2945	2945	2945	0
446	20250307	134000	34794315	2945	2945	2945	2945	0
447	20250307	133900	34794315	2945	2945	2945	2945	0
448	20250307	133800	34794315	2945	2940	2945	2940	47
449	20250307	133700	34656005	2945	2945	2945	2945	0
450	20250307	133600	34656005	2945	2945	2945	2945	0
451	20250307	133500	34656005	2945	2945	2945	2945	0
452	20250307	133400	34656005	2945	2945	2945	2945	0
453	20250307	133300	34656005	2945	2945	2945	2945	0
454	20250307	133200	34656005	2945	2945	2945	2945	0
455	20250307	133100	34656005	2945	2945	2945	2945	0
456	20250307	133000	34656005	2945	2945	2945	2945	0
457	20250307	132900	34656005	2945	2945	2945	2945	0
458	20250307	132800	34656005	2945	2945	2945	2945	0
459	20250307	132700	34656005	2945	2945	2945	2945	0
460	20250307	132600	34656005	2945	2945	2945	2945	0
461	20250307	132500	34656005	2945	2945	2945	2945	0
462	20250307	132400	34656005	2945	2945	2945	2945	0
463	20250307	132300	34656005	2945	2945	2945	2945	0
464	20250307	132200	34656005	2945	2945	2945	2945	0
465	20250307	132100	34656005	2945	2945	2945	2945	0
466	20250307	132000	34656005	2945	2945	2945	2945	0
467	20250307	131900	34656005	2945	2945	2945	2945	0
468	20250307	131800	34656005	2945	2945	2945	2945	0
469	20250307	131700	34656005	2945	2945	2945	2945	0
470	20250307	131600	34656005	2945	2945	2945	2945	0
471	20250307	131500	34656005	2945	2945	2945	2945	0
472	20250307	131400	34656005	2945	2945	2945	2945	0
473	20250307	131300	34656005	2945	2945	2945	2945	0
474	20250307	131200	34656005	2945	2945	2945	2945	0
475	20250307	131100	34656005	2945	2945	2945	2945	0
476	20250307	131000	34656005	2945	2945	2945	2945	0
477	20250307	130900	34656005	2945	2945	2945	2945	0
478	20250307	130800	34656005	2945	2945	2945	2945	0
479	20250307	130700	34656005	2945	2945	2945	2945	0
480	20250307	130600	34656005	2945	2945	2945	2945	0
481	20250307	130500	34656005	2945	2945	2945	2945	0
482	20250307	130400	34656005	2945	2945	2945	2945	0
483	20250307	130300	34656005	2945	2945	2945	2945	0
484	20250307	130200	34656005	2945	2945	2945	2945	0
485	20250307	130100	34656005	2945	2945	2945	2945	0
486	20250307	130000	34656005	2945	2945	2945	2945	0
487	20250307	125900	34656005	2945	2945	2945	2945	0
488	20250307	125800	34656005	2945	2945	2945	2945	0
489	20250307	125700	34656005	2945	2945	2945	2945	0
490	20250307	125600	34656005	2945	2945	2945	2945	0
491	20250307	125500	34656005	2945	2945	2945	2945	0
492	20250307	125400	34656005	2945	2945	2945	2945	0
493	20250307	125300	34656005	2945	2945	2945	2945	0
494	20250307	125200	34656005	2945	2945	2945	2945	0
495	20250307	125100	34656005	2945	2945	2945	2945	102
496	20250307	125000	34355615	2945	2945	2945	2945	0
497	20250307	124900	34355615	2945	2945	2945	2945	0
498	20250307	124800	34355615	2945	2945	2945	2945	0
499	20250307	124700	34355615	2945	2945	2945	2945	0
500	20250307	124600	34355615	2945	2945	2945	2945	0
501	20250307	124500	34355615	2945	2945	2945	2945	0
502	20250307	124400	34355615	2945	2945	2945	2945	0
503	20250307	124300	34355615	2945	2945	2945	2945	0
504	20250307	124200	34355615	2945	2945	2945	2945	0
505	20250307	124100	34355615	2945	2945	2945	2945	0
506	20250307	124000	34355615	2945	2940	2945	2940	586
507	20250307	123900	32631550	2945	2945	2945	2945	0
508	20250307	123800	32631550	2945	2945	2945	2945	0
509	20250307	123700	32631550	2945	2945	2945	2945	0
510	20250307	123600	32631550	2945	2945	2945	2945	0
511	20250307	123500	32631550	2945	2945	2945	2945	0
512	20250307	123400	32631550	2945	2945	2945	2945	280
513	20250307	123300	31806950	2945	2945	2945	2945	0
514	20250307	123200	31806950	2945	2945	2945	2945	0
515	20250307	123100	31806950	2945	2945	2945	2945	0
516	20250307	123000	31806950	2945	2945	2945	2945	0
517	20250307	122900	31806950	2945	2945	2945	2945	0
518	20250307	122800	31806950	2945	2945	2945	2945	0
519	20250307	122700	31806950	2945	2945	2945	2945	0
520	20250307	122600	31806950	2945	2945	2945	2945	300
521	20250307	122500	30923450	2945	2945	2945	2945	0
522	20250307	122400	30923450	2945	2945	2945	2945	0
523	20250307	122300	30923450	2945	2945	2945	2945	0
524	20250307	122200	30923450	2945	2945	2945	2945	0
525	20250307	122100	30923450	2945	2945	2945	2945	0
526	20250307	122000	30923450	2945	2945	2945	2945	0
527	20250307	121900	30923450	2945	2945	2945	2945	0
528	20250307	121800	30923450	2945	2945	2945	2945	0
529	20250307	121700	30923450	2945	2945	2945	2945	0
530	20250307	121600	30923450	2945	2945	2945	2945	0
531	20250307	121500	30923450	2945	2945	2945	2945	0
532	20250307	121400	30923450	2945	2945	2945	2945	0
533	20250307	121300	30923450	2945	2945	2945	2945	0
534	20250307	121200	30923450	2945	2945	2945	2945	0
535	20250307	121100	30923450	2945	2945	2945	2945	0
536	20250307	121000	30923450	2945	2940	2945	2940	500
537	20250307	120900	29450955	2940	2940	2940	2940	0
538	20250307	120800	29450955	2940	2940	2940	2940	0
539	20250307	120700	29450955	2940	2940	2940	2940	0
540	20250307	120600	29450955	2940	2940	2940	2940	20
541	20250307	120500	29392155	2945	2945	2945	2945	0
542	20250307	120400	29392155	2945	2945	2945	2945	0
543	20250307	120300	29392155	2945	2945	2945	2945	0
544	20250307	120200	29392155	2945	2945	2945	2945	0
545	20250307	120100	29392155	2945	2945	2945	2945	0
546	20250307	120000	29392155	2945	2945	2945	2945	0
547	20250307	115900	29392155	2945	2945	2945	2945	0
548	20250307	115800	29392155	2945	2945	2945	2945	0
549	20250307	115700	29392155	2945	2945	2945	2945	0
550	20250307	115600	29392155	2945	2945	2945	2945	0
551	20250307	115500	29392155	2945	2945	2945	2945	0
552	20250307	115400	29392155	2945	2945	2945	2945	0
553	20250307	115300	29392155	2945	2945	2945	2945	0
554	20250307	115200	29392155	2945	2945	2945	2945	100
555	20250307	115100	29097655	2945	2945	2945	2945	0
556	20250307	115000	29097655	2945	2940	2945	2940	1000
557	20250307	114900	26157635	2940	2940	2940	2940	0
558	20250307	114800	26157635	2940	2940	2940	2940	0
559	20250307	114700	26157635	2940	2940	2940	2940	0
560	20250307	114600	26157635	2940	2940	2940	2940	1
561	20250307	114500	26154695	2920	2920	2920	2920	0
562	20250307	114400	26154695	2920	2920	2920	2920	0
563	20250307	114300	26154695	2920	2920	2920	2920	0
564	20250307	114200	26154695	2920	2920	2920	2920	4
565	20250307	114100	26143015	2940	2940	2940	2940	0
566	20250307	114000	26143015	2940	2940	2940	2940	0
567	20250307	113900	26143015	2940	2940	2940	2940	0
568	20250307	113800	26143015	2940	2940	2940	2940	0
569	20250307	113700	26143015	2940	2920	2940	2920	3
570	20250307	113600	26134215	2945	2945	2945	2945	0
571	20250307	113500	26134215	2945	2945	2945	2945	0
572	20250307	113400	26134215	2945	2945	2945	2945	0
573	20250307	113300	26134215	2945	2945	2945	2945	0
574	20250307	113200	26134215	2945	2945	2945	2945	0
575	20250307	113100	26134215	2945	2945	2945	2945	0
576	20250307	113000	26134215	2945	2925	2945	2920	12
577	20250307	112900	26099145	2950	2940	2950	2940	374
578	20250307	112800	24999520	2940	2930	2940	2930	1182
579	20250307	112700	21531425	2930	2925	2930	2925	531
580	20250307	112600	19976745	2930	2930	2930	2930	0
581	20250307	112500	19976745	2930	2930	2930	2930	0
582	20250307	112400	19976745	2930	2930	2930	2930	0
583	20250307	112300	19976745	2930	2925	2930	2925	100
584	20250307	112200	19684140	2925	2925	2925	2925	200
585	20250307	112100	19099140	2925	2925	2925	2925	0
586	20250307	112000	19099140	2925	2925	2925	2925	5
587	20250307	111900	19084515	2925	2925	2925	2925	0
588	20250307	111800	19084515	2925	2925	2925	2925	0
589	20250307	111700	19084515	2925	2920	2925	2920	100
590	20250307	111600	18792230	2900	2900	2900	2900	43
591	20250307	111500	18667530	2925	2925	2925	2925	0
592	20250307	111400	18667530	2925	2925	2925	2925	55
593	20250307	111300	18506655	2925	2925	2925	2925	0
594	20250307	111200	18506655	2925	2925	2925	2925	0
595	20250307	111100	18506655	2925	2925	2925	2925	0
596	20250307	111000	18506655	2925	2925	2925	2925	0
597	20250307	110900	18506655	2925	2925	2925	2925	0
598	20250307	110800	18506655	2925	2925	2925	2925	0
599	20250307	110700	18506655	2925	2925	2925	2925	0
600	20250307	110600	18506655	2925	2925	2925	2925	0
601	20250307	110500	18506655	2925	2920	2925	2920	2
602	20250307	110400	18500810	2895	2905	2905	2895	290
603	20250307	110300	17660110	2920	2920	2920	2920	0
604	20250307	110200	17660110	2920	2920	2920	2920	10
605	20250307	110100	17630910	2925	2925	2925	2925	0
606	20250307	110000	17630910	2925	2925	2925	2925	0
607	20250307	105900	17630910	2925	2925	2925	2925	0
608	20250307	105800	17630910	2925	2925	2925	2925	0
609	20250307	105700	17630910	2925	2925	2925	2925	0
610	20250307	105600	17630910	2925	2925	2925	2925	0
611	20250307	105500	17630910	2925	2925	2925	2925	0
612	20250307	105400	17630910	2925	2925	2925	2925	0
613	20250307	105300	17630910	2925	2925	2925	2925	0
614	20250307	105200	17630910	2925	2925	2925	2925	1
615	20250307	105100	17627985	2925	2920	2925	2920	2
616	20250307	105000	17622140	2925	2925	2925	2925	0
617	20250307	104900	17622140	2925	2925	2925	2925	0
618	20250307	104800	17622140	2925	2925	2925	2925	0
619	20250307	104700	17622140	2925	2925	2925	2925	0
620	20250307	104600	17622140	2925	2925	2925	2925	0
621	20250307	104500	17622140	2925	2925	2925	2925	0
622	20250307	104400	17622140	2925	2925	2925	2925	5
623	20250307	104300	17607515	2925	2925	2925	2925	0
624	20250307	104200	17607515	2925	2925	2925	2925	0
625	20250307	104100	17607515	2925	2925	2925	2925	0
626	20250307	104000	17607515	2925	2925	2925	2925	0
627	20250307	103900	17607515	2925	2925	2925	2925	0
628	20250307	103800	17607515	2925	2925	2925	2925	0
629	20250307	103700	17607515	2925	2925	2925	2925	0
630	20250307	103600	17607515	2925	2920	2925	2920	89
631	20250307	103500	17347620	2920	2920	2920	2920	0
632	20250307	103400	17347620	2920	2920	2920	2920	0
633	20250307	103300	17347620	2920	2920	2920	2920	200
634	20250307	103200	16763620	2900	2900	2900	2900	1
635	20250307	103100	16760720	2920	2920	2920	2920	1
636	20250307	103000	16757800	2920	2910	2920	2890	1792
637	20250307	102900	11565145	2925	2925	2925	2925	0
638	20250307	102800	11565145	2925	2925	2925	2925	0
639	20250307	102700	11565145	2925	2925	2925	2925	0
640	20250307	102600	11565145	2925	2925	2925	2925	0
641	20250307	102500	11565145	2925	2925	2925	2925	0
642	20250307	102400	11565145	2925	2925	2925	2925	0
643	20250307	102300	11565145	2925	2925	2925	2925	0
644	20250307	102200	11565145	2925	2925	2925	2925	0
645	20250307	102100	11565145	2925	2925	2925	2925	0
646	20250307	102000	11565145	2925	2905	2925	2905	31
647	20250307	101900	11475010	2925	2925	2925	2925	0
648	20250307	101800	11475010	2925	2925	2925	2925	0
649	20250307	101700	11475010	2925	2925	2925	2925	0
650	20250307	101600	11475010	2925	2925	2925	2925	0
651	20250307	101500	11475010	2925	2925	2925	2925	0
652	20250307	101400	11475010	2925	2925	2925	2925	0
653	20250307	101300	11475010	2925	2925	2925	2925	0
654	20250307	101200	11475010	2925	2925	2925	2925	0
655	20250307	101100	11475010	2925	2910	2925	2905	223
656	20250307	101000	10823110	2925	2920	2925	2920	55
657	20250307	100900	10662485	2910	2910	2910	2910	1
658	20250307	100800	10659575	2935	2935	2935	2935	0
659	20250307	100700	10659575	2935	2935	2935	2935	0
660	20250307	100600	10659575	2935	2935	2935	2935	0
661	20250307	100500	10659575	2935	2935	2935	2935	0
662	20250307	100400	10659575	2935	2935	2935	2935	0
663	20250307	100300	10659575	2935	2935	2935	2935	1
664	20250307	100200	10656640	2910	2910	2910	2910	0
665	20250307	100100	10656640	2910	2935	2935	2910	106
666	20250307	100000	10345660	2935	2935	2935	2935	0
667	20250307	095900	10345660	2935	2935	2935	2935	0
668	20250307	095800	10345660	2935	2935	2935	2935	4
669	20250307	095700	10333920	2935	2935	2935	2935	0
670	20250307	095600	10333920	2935	2935	2935	2935	0
671	20250307	095500	10333920	2935	2935	2935	2935	0
672	20250307	095400	10333920	2935	2935	2935	2935	0
673	20250307	095300	10333920	2935	2925	2935	2925	65
674	20250307	095200	10143535	2935	2935	2935	2935	0
675	20250307	095100	10143535	2935	2935	2935	2935	0
676	20250307	095000	10143535	2935	2935	2935	2935	0
677	20250307	094900	10143535	2935	2935	2935	2935	0
678	20250307	094800	10143535	2935	2935	2935	2935	3
679	20250307	094700	10134730	2935	2935	2935	2935	0
680	20250307	094600	10134730	2935	2935	2935	2935	3
681	20250307	094500	10125925	2935	2935	2935	2935	0
682	20250307	094400	10125925	2935	2935	2935	2935	0
683	20250307	094300	10125925	2935	2935	2935	2935	60
684	20250307	094200	9949825	2935	2935	2935	2935	0
685	20250307	094100	9949825	2935	2935	2935	2935	0
686	20250307	094000	9949825	2935	2935	2935	2935	0
687	20250307	093900	9949825	2935	2935	2935	2935	0
688	20250307	093800	9949825	2935	2935	2935	2935	0
689	20250307	093700	9949825	2935	2935	2935	2935	0
690	20250307	093600	9949825	2935	2935	2935	2935	0
691	20250307	093500	9949825	2935	2935	2935	2935	1
692	20250307	093400	9946890	2935	2935	2935	2935	0
693	20250307	093300	9946890	2935	2935	2935	2935	0
694	20250307	093200	9946890	2935	2935	2935	2935	0
695	20250307	093100	9946890	2935	2935	2935	2935	0
696	20250307	093000	9946890	2935	2935	2935	2935	3
697	20250307	092900	9938085	2935	2935	2935	2935	0
698	20250307	092800	9938085	2935	2935	2935	2935	0
699	20250307	092700	9938085	2935	2935	2935	2935	0
700	20250307	092600	9938085	2935	2935	2935	2935	0
701	20250307	092500	9938085	2935	2935	2935	2935	0
702	20250307	092400	9938085	2935	2935	2935	2935	0
703	20250307	092300	9938085	2935	2935	2935	2935	0
704	20250307	092200	9938085	2935	2935	2935	2935	0
705	20250307	092100	9938085	2935	2935	2935	2935	0
706	20250307	092000	9938085	2935	2935	2935	2935	200
707	20250307	091900	9351085	2935	2935	2935	2935	100
708	20250307	091800	9057585	2935	2935	2935	2935	0
709	20250307	091700	9057585	2935	2935	2935	2935	0
710	20250307	091600	9057585	2935	2935	2935	2935	0
711	20250307	091500	9057585	2935	2935	2935	2935	0
712	20250307	091400	9057585	2935	2935	2935	2935	30
713	20250307	091300	8969535	2935	2935	2935	2935	0
714	20250307	091200	8969535	2935	2915	2935	2915	46
715	20250307	091100	8835075	2910	2935	2935	2880	184
716	20250307	091000	8301295	2940	2925	2940	2925	281
717	20250307	090900	7479285	2940	2920	2940	2915	648
718	20250307	090800	5577785	2940	2940	2940	2940	0
719	20250307	090700	5577785	2940	2925	2940	2925	12
720	20250307	090600	5542670	2930	2915	2975	2915	676
721	20250307	090500	3558490	2915	2920	2920	2915	22
722	20250307	090400	3494305	2935	2935	2935	2935	0
723	20250307	090300	3494305	2935	2935	2935	2935	0
724	20250307	090200	3494305	2935	2915	2965	2915	1047
725	20250307	090100	433165	2915	2905	2915	2895	80
726	20250307	090000	201145	2910	2920	2920	2910	69