KissMeData/317120/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211900	86205275	2945	2945	2945	2945	52
3	20250306	211800	86205275	2945	2945	2945	2945	0
4	20250306	211700	86205275	2945	2945	2945	2945	0
5	20250306	211600	86205275	2945	2945	2945	2945	0
6	20250306	211500	86205275	2945	2945	2945	2945	0
7	20250306	211400	86205275	2945	2945	2945	2945	0
8	20250306	211300	86205275	2945	2945	2945	2945	0
9	20250306	211200	86205275	2945	2945	2945	2945	0
10	20250306	211100	86205275	2945	2945	2945	2945	0
11	20250306	211000	86205275	2945	2945	2945	2945	0
12	20250306	210900	86205275	2945	2945	2945	2945	0
13	20250306	210800	86205275	2945	2945	2945	2945	0
14	20250306	210700	86205275	2945	2945	2945	2945	0
15	20250306	210600	86205275	2945	2945	2945	2945	0
16	20250306	210500	86205275	2945	2945	2945	2945	0
17	20250306	210400	86205275	2945	2945	2945	2945	0
18	20250306	210300	86205275	2945	2945	2945	2945	0
19	20250306	210200	86205275	2945	2945	2945	2945	0
20	20250306	210100	86205275	2945	2945	2945	2945	0
21	20250306	210000	86205275	2945	2945	2945	2945	0
22	20250306	205900	86205275	2945	2945	2945	2945	0
23	20250306	205800	86205275	2945	2945	2945	2945	0
24	20250306	205700	86205275	2945	2945	2945	2945	0
25	20250306	205600	86205275	2945	2945	2945	2945	0
26	20250306	205500	86205275	2945	2945	2945	2945	0
27	20250306	205400	86205275	2945	2945	2945	2945	0
28	20250306	205300	86205275	2945	2945	2945	2945	0
29	20250306	205200	86205275	2945	2945	2945	2945	0
30	20250306	205100	86205275	2945	2945	2945	2945	0
31	20250306	205000	86205275	2945	2945	2945	2945	0
32	20250306	204900	86205275	2945	2945	2945	2945	52
33	20250306	204800	86205275	2945	2945	2945	2945	0
34	20250306	204700	86205275	2945	2945	2945	2945	0
35	20250306	204600	86205275	2945	2945	2945	2945	0
36	20250306	204500	86205275	2945	2945	2945	2945	0
37	20250306	204400	86205275	2945	2945	2945	2945	0
38	20250306	204300	86205275	2945	2945	2945	2945	0
39	20250306	204200	86205275	2945	2945	2945	2945	0
40	20250306	204100	86205275	2945	2945	2945	2945	0
41	20250306	204000	86205275	2945	2945	2945	2945	0
42	20250306	203900	86205275	2945	2945	2945	2945	0
43	20250306	203800	86205275	2945	2945	2945	2945	0
44	20250306	203700	86205275	2945	2945	2945	2945	0
45	20250306	203600	86205275	2945	2945	2945	2945	0
46	20250306	203500	86205275	2945	2945	2945	2945	0
47	20250306	203400	86205275	2945	2945	2945	2945	0
48	20250306	203300	86205275	2945	2945	2945	2945	0
49	20250306	203200	86205275	2945	2945	2945	2945	0
50	20250306	203100	86205275	2945	2945	2945	2945	0
51	20250306	203000	86205275	2945	2945	2945	2945	0
52	20250306	202900	86205275	2945	2945	2945	2945	0
53	20250306	202800	86205275	2945	2945	2945	2945	0
54	20250306	202700	86205275	2945	2945	2945	2945	0
55	20250306	202600	86205275	2945	2945	2945	2945	0
56	20250306	202500	86205275	2945	2945	2945	2945	0
57	20250306	202400	86205275	2945	2945	2945	2945	0
58	20250306	202300	86205275	2945	2945	2945	2945	0
59	20250306	202200	86205275	2945	2945	2945	2945	0
60	20250306	202100	86205275	2945	2945	2945	2945	0
61	20250306	202000	86205275	2945	2945	2945	2945	0
62	20250306	201900	86205275	2945	2945	2945	2945	52
63	20250306	201800	86205275	2945	2945	2945	2945	0
64	20250306	201700	86205275	2945	2945	2945	2945	0
65	20250306	201600	86205275	2945	2945	2945	2945	0
66	20250306	201500	86205275	2945	2945	2945	2945	0
67	20250306	201400	86205275	2945	2945	2945	2945	0
68	20250306	201300	86205275	2945	2945	2945	2945	0
69	20250306	201200	86205275	2945	2945	2945	2945	0
70	20250306	201100	86205275	2945	2945	2945	2945	0
71	20250306	201000	86205275	2945	2945	2945	2945	0
72	20250306	200900	86205275	2945	2945	2945	2945	0
73	20250306	200800	86205275	2945	2945	2945	2945	0
74	20250306	200700	86205275	2945	2945	2945	2945	0
75	20250306	200600	86205275	2945	2945	2945	2945	0
76	20250306	200500	86205275	2945	2945	2945	2945	0
77	20250306	200400	86205275	2945	2945	2945	2945	0
78	20250306	200300	86205275	2945	2945	2945	2945	0
79	20250306	200200	86205275	2945	2945	2945	2945	0
80	20250306	200100	86205275	2945	2945	2945	2945	0
81	20250306	200000	86205275	2945	2945	2945	2945	0
82	20250306	195900	86205275	2945	2945	2945	2945	0
83	20250306	195800	86205275	2945	2945	2945	2945	0
84	20250306	195700	86205275	2945	2945	2945	2945	0
85	20250306	195600	86205275	2945	2945	2945	2945	0
86	20250306	195500	86205275	2945	2945	2945	2945	0
87	20250306	195400	86205275	2945	2945	2945	2945	0
88	20250306	195300	86205275	2945	2945	2945	2945	0
89	20250306	195200	86205275	2945	2945	2945	2945	0
90	20250306	195100	86205275	2945	2945	2945	2945	0
91	20250306	195000	86205275	2945	2945	2945	2945	0
92	20250306	194900	86205275	2945	2945	2945	2945	52
93	20250306	194800	86205275	2945	2945	2945	2945	0
94	20250306	194700	86205275	2945	2945	2945	2945	0
95	20250306	194600	86205275	2945	2945	2945	2945	0
96	20250306	194500	86205275	2945	2945	2945	2945	0
97	20250306	194400	86205275	2945	2945	2945	2945	0
98	20250306	194300	86205275	2945	2945	2945	2945	0
99	20250306	194200	86205275	2945	2945	2945	2945	0
100	20250306	194100	86205275	2945	2945	2945	2945	0
101	20250306	194000	86205275	2945	2945	2945	2945	0
102	20250306	193900	86205275	2945	2945	2945	2945	0
103	20250306	193800	86205275	2945	2945	2945	2945	0
104	20250306	193700	86205275	2945	2945	2945	2945	0
105	20250306	193600	86205275	2945	2945	2945	2945	0
106	20250306	193500	86205275	2945	2945	2945	2945	0
107	20250306	193400	86205275	2945	2945	2945	2945	0
108	20250306	193300	86205275	2945	2945	2945	2945	0
109	20250306	193200	86205275	2945	2945	2945	2945	0
110	20250306	193100	86205275	2945	2945	2945	2945	0
111	20250306	193000	86205275	2945	2945	2945	2945	0
112	20250306	192900	86205275	2945	2945	2945	2945	0
113	20250306	192800	86205275	2945	2945	2945	2945	0
114	20250306	192700	86205275	2945	2945	2945	2945	0
115	20250306	192600	86205275	2945	2945	2945	2945	0
116	20250306	192500	86205275	2945	2945	2945	2945	0
117	20250306	192400	86205275	2945	2945	2945	2945	0
118	20250306	192300	86205275	2945	2945	2945	2945	0
119	20250306	192200	86205275	2945	2945	2945	2945	0
120	20250306	192100	86205275	2945	2945	2945	2945	0
121	20250306	192000	86205275	2945	2945	2945	2945	0
122	20250306	191900	86205275	2945	2945	2945	2945	52
123	20250306	191800	86205275	2945	2945	2945	2945	0
124	20250306	191700	86205275	2945	2945	2945	2945	0
125	20250306	191600	86205275	2945	2945	2945	2945	0
126	20250306	191500	86205275	2945	2945	2945	2945	0
127	20250306	191400	86205275	2945	2945	2945	2945	0
128	20250306	191300	86205275	2945	2945	2945	2945	0
129	20250306	191200	86205275	2945	2945	2945	2945	0
130	20250306	191100	86205275	2945	2945	2945	2945	0
131	20250306	191000	86205275	2945	2945	2945	2945	0
132	20250306	190900	86205275	2945	2945	2945	2945	0
133	20250306	190800	86205275	2945	2945	2945	2945	0
134	20250306	190700	86205275	2945	2945	2945	2945	0
135	20250306	190600	86205275	2945	2945	2945	2945	0
136	20250306	190500	86205275	2945	2945	2945	2945	0
137	20250306	190400	86205275	2945	2945	2945	2945	0
138	20250306	190300	86205275	2945	2945	2945	2945	0
139	20250306	190200	86205275	2945	2945	2945	2945	0
140	20250306	190100	86205275	2945	2945	2945	2945	0
141	20250306	190000	86205275	2945	2945	2945	2945	0
142	20250306	185900	86205275	2945	2945	2945	2945	0
143	20250306	185800	86205275	2945	2945	2945	2945	0
144	20250306	185700	86205275	2945	2945	2945	2945	0
145	20250306	185600	86205275	2945	2945	2945	2945	0
146	20250306	185500	86205275	2945	2945	2945	2945	0
147	20250306	185400	86205275	2945	2945	2945	2945	0
148	20250306	185300	86205275	2945	2945	2945	2945	0
149	20250306	185200	86205275	2945	2945	2945	2945	0
150	20250306	185100	86205275	2945	2945	2945	2945	0
151	20250306	185000	86205275	2945	2945	2945	2945	0
152	20250306	184900	86205275	2945	2945	2945	2945	52
153	20250306	184800	86205275	2945	2945	2945	2945	0
154	20250306	184700	86205275	2945	2945	2945	2945	0
155	20250306	184600	86205275	2945	2945	2945	2945	0
156	20250306	184500	86205275	2945	2945	2945	2945	0
157	20250306	184400	86205275	2945	2945	2945	2945	0
158	20250306	184300	86205275	2945	2945	2945	2945	0
159	20250306	184200	86205275	2945	2945	2945	2945	0
160	20250306	184100	86205275	2945	2945	2945	2945	0
161	20250306	184000	86205275	2945	2945	2945	2945	0
162	20250306	183900	86205275	2945	2945	2945	2945	0
163	20250306	183800	86205275	2945	2945	2945	2945	0
164	20250306	183700	86205275	2945	2945	2945	2945	0
165	20250306	183600	86205275	2945	2945	2945	2945	0
166	20250306	183500	86205275	2945	2945	2945	2945	0
167	20250306	183400	86205275	2945	2945	2945	2945	0
168	20250306	183300	86205275	2945	2945	2945	2945	0
169	20250306	183200	86205275	2945	2945	2945	2945	0
170	20250306	183100	86205275	2945	2945	2945	2945	0
171	20250306	183000	86205275	2945	2945	2945	2945	0
172	20250306	182900	86205275	2945	2945	2945	2945	0
173	20250306	182800	86205275	2945	2945	2945	2945	0
174	20250306	182700	86205275	2945	2945	2945	2945	0
175	20250306	182600	86205275	2945	2945	2945	2945	0
176	20250306	182500	86205275	2945	2945	2945	2945	0
177	20250306	182400	86205275	2945	2945	2945	2945	0
178	20250306	182300	86205275	2945	2945	2945	2945	0
179	20250306	182200	86205275	2945	2945	2945	2945	0
180	20250306	182100	86205275	2945	2945	2945	2945	0
181	20250306	182000	86205275	2945	2945	2945	2945	0
182	20250306	181900	86205275	2945	2945	2945	2945	52
183	20250306	181800	86205275	2945	2945	2945	2945	0
184	20250306	181700	86205275	2945	2945	2945	2945	0
185	20250306	181600	86205275	2945	2945	2945	2945	0
186	20250306	181500	86205275	2945	2945	2945	2945	0
187	20250306	181400	86205275	2945	2945	2945	2945	0
188	20250306	181300	86205275	2945	2945	2945	2945	0
189	20250306	181200	86205275	2945	2945	2945	2945	0
190	20250306	181100	86205275	2945	2945	2945	2945	0
191	20250306	181000	86205275	2945	2945	2945	2945	0
192	20250306	180900	86205275	2945	2945	2945	2945	0
193	20250306	180800	86205275	2945	2945	2945	2945	0
194	20250306	180700	86205275	2945	2945	2945	2945	0
195	20250306	180600	86205275	2945	2945	2945	2945	0
196	20250306	180500	86205275	2945	2945	2945	2945	0
197	20250306	180400	86205275	2945	2945	2945	2945	0
198	20250306	180300	86205275	2945	2945	2945	2945	0
199	20250306	180200	86205275	2945	2945	2945	2945	0
200	20250306	180100	86205275	2945	2945	2945	2945	0
201	20250306	180000	86205275	2945	2945	2945	2945	0
202	20250306	175900	86205275	2945	2945	2945	2945	0
203	20250306	175800	86205275	2945	2945	2945	2945	0
204	20250306	175700	86205275	2945	2945	2945	2945	0
205	20250306	175600	86205275	2945	2945	2945	2945	0
206	20250306	175500	86205275	2945	2945	2945	2945	0
207	20250306	175400	86205275	2945	2945	2945	2945	0
208	20250306	175300	86205275	2945	2945	2945	2945	0
209	20250306	175200	86205275	2945	2945	2945	2945	0
210	20250306	175100	86205275	2945	2945	2945	2945	0
211	20250306	175000	86205275	2945	2945	2945	2945	0
212	20250306	174900	86205275	2945	2945	2945	2945	52
213	20250306	174800	86205275	2945	2945	2945	2945	0
214	20250306	174700	86205275	2945	2945	2945	2945	0
215	20250306	174600	86205275	2945	2945	2945	2945	0
216	20250306	174500	86205275	2945	2945	2945	2945	0
217	20250306	174400	86205275	2945	2945	2945	2945	0
218	20250306	174300	86205275	2945	2945	2945	2945	0
219	20250306	174200	86205275	2945	2945	2945	2945	0
220	20250306	174100	86205275	2945	2945	2945	2945	0
221	20250306	174000	86205275	2945	2945	2945	2945	0
222	20250306	173900	86205275	2945	2945	2945	2945	0
223	20250306	173800	86205275	2945	2945	2945	2945	0
224	20250306	173700	86205275	2945	2945	2945	2945	0
225	20250306	173600	86205275	2945	2945	2945	2945	0
226	20250306	173500	86205275	2945	2945	2945	2945	0
227	20250306	173400	86205275	2945	2945	2945	2945	0
228	20250306	173300	86205275	2945	2945	2945	2945	0
229	20250306	173200	86205275	2945	2945	2945	2945	0
230	20250306	173100	86205275	2945	2945	2945	2945	0
231	20250306	173000	86205275	2945	2945	2945	2945	0
232	20250306	172900	86205275	2945	2945	2945	2945	0
233	20250306	172800	86205275	2945	2945	2945	2945	0
234	20250306	172700	86205275	2945	2945	2945	2945	0
235	20250306	172600	86205275	2945	2945	2945	2945	0
236	20250306	172500	86205275	2945	2945	2945	2945	0
237	20250306	172400	86205275	2945	2945	2945	2945	0
238	20250306	172300	86205275	2945	2945	2945	2945	0
239	20250306	172200	86205275	2945	2945	2945	2945	0
240	20250306	172100	86205275	2945	2945	2945	2945	0
241	20250306	172000	86205275	2945	2945	2945	2945	0
242	20250306	171900	86205275	2945	2945	2945	2945	52
243	20250306	171800	86205275	2945	2945	2945	2945	0
244	20250306	171700	86205275	2945	2945	2945	2945	0
245	20250306	171600	86205275	2945	2945	2945	2945	0
246	20250306	171500	86205275	2945	2945	2945	2945	0
247	20250306	171400	86205275	2945	2945	2945	2945	0
248	20250306	171300	86205275	2945	2945	2945	2945	0
249	20250306	171200	86205275	2945	2945	2945	2945	0
250	20250306	171100	86205275	2945	2945	2945	2945	0
251	20250306	171000	86205275	2945	2945	2945	2945	0
252	20250306	170900	86205275	2945	2945	2945	2945	0
253	20250306	170800	86205275	2945	2945	2945	2945	0
254	20250306	170700	86205275	2945	2945	2945	2945	0
255	20250306	170600	86205275	2945	2945	2945	2945	0
256	20250306	170500	86205275	2945	2945	2945	2945	0
257	20250306	170400	86205275	2945	2945	2945	2945	0
258	20250306	170300	86205275	2945	2945	2945	2945	0
259	20250306	170200	86205275	2945	2945	2945	2945	0
260	20250306	170100	86205275	2945	2945	2945	2945	0
261	20250306	170000	86205275	2945	2945	2945	2945	0
262	20250306	165900	86205275	2945	2945	2945	2945	0
263	20250306	165800	86205275	2945	2945	2945	2945	0
264	20250306	165700	86205275	2945	2945	2945	2945	0
265	20250306	165600	86205275	2945	2945	2945	2945	0
266	20250306	165500	86205275	2945	2945	2945	2945	0
267	20250306	165400	86205275	2945	2945	2945	2945	0
268	20250306	165300	86205275	2945	2945	2945	2945	0
269	20250306	165200	86205275	2945	2945	2945	2945	0
270	20250306	165100	86205275	2945	2945	2945	2945	0
271	20250306	165000	86205275	2945	2945	2945	2945	0
272	20250306	164900	86205275	2945	2945	2945	2945	52
273	20250306	164800	86205275	2945	2945	2945	2945	0
274	20250306	164700	86205275	2945	2945	2945	2945	0
275	20250306	164600	86205275	2945	2945	2945	2945	0
276	20250306	164500	86205275	2945	2945	2945	2945	0
277	20250306	164400	86205275	2945	2945	2945	2945	0
278	20250306	164300	86205275	2945	2945	2945	2945	0
279	20250306	164200	86205275	2945	2945	2945	2945	0
280	20250306	164100	86205275	2945	2945	2945	2945	0
281	20250306	164000	86205275	2945	2945	2945	2945	0
282	20250306	163900	86205275	2945	2945	2945	2945	0
283	20250306	163800	86205275	2945	2945	2945	2945	0
284	20250306	163700	86205275	2945	2945	2945	2945	0
285	20250306	163600	86205275	2945	2945	2945	2945	0
286	20250306	163500	86205275	2945	2945	2945	2945	0
287	20250306	163400	86205275	2945	2945	2945	2945	0
288	20250306	163300	86205275	2945	2945	2945	2945	0
289	20250306	163200	86205275	2945	2945	2945	2945	0
290	20250306	163100	86205275	2945	2945	2945	2945	0
291	20250306	163000	86205275	2945	2945	2945	2945	0
292	20250306	162900	86205275	2945	2945	2945	2945	0
293	20250306	162800	86205275	2945	2945	2945	2945	0
294	20250306	162700	86205275	2945	2945	2945	2945	0
295	20250306	162600	86205275	2945	2945	2945	2945	0
296	20250306	162500	86205275	2945	2945	2945	2945	0
297	20250306	162400	86205275	2945	2945	2945	2945	0
298	20250306	162300	86205275	2945	2945	2945	2945	0
299	20250306	162200	86205275	2945	2945	2945	2945	0
300	20250306	162100	86205275	2945	2945	2945	2945	0
301	20250306	162000	86205275	2945	2945	2945	2945	0
302	20250306	161900	86205275	2945	2945	2945	2945	52
303	20250306	161800	86205275	2945	2945	2945	2945	0
304	20250306	161700	86205275	2945	2945	2945	2945	0
305	20250306	161600	86205275	2945	2945	2945	2945	0
306	20250306	161500	86205275	2945	2945	2945	2945	0
307	20250306	161400	86205275	2945	2945	2945	2945	0
308	20250306	161300	86205275	2945	2945	2945	2945	0
309	20250306	161200	86205275	2945	2945	2945	2945	0
310	20250306	161100	86205275	2945	2945	2945	2945	0
311	20250306	161000	86205275	2945	2945	2945	2945	0
312	20250306	160900	86205275	2945	2945	2945	2945	0
313	20250306	160800	86205275	2945	2945	2945	2945	0
314	20250306	160700	86205275	2945	2945	2945	2945	0
315	20250306	160600	86205275	2945	2945	2945	2945	0
316	20250306	160500	86205275	2945	2945	2945	2945	0
317	20250306	160400	86205275	2945	2945	2945	2945	0
318	20250306	160300	86205275	2945	2945	2945	2945	0
319	20250306	160200	86205275	2945	2945	2945	2945	0
320	20250306	160100	86205275	2945	2945	2945	2945	0
321	20250306	160000	86205275	2945	2945	2945	2945	0
322	20250306	155900	86205275	2945	2945	2945	2945	0
323	20250306	155800	86205275	2945	2945	2945	2945	0
324	20250306	155700	86205275	2945	2945	2945	2945	0
325	20250306	155600	86205275	2945	2945	2945	2945	0
326	20250306	155500	86205275	2945	2945	2945	2945	0
327	20250306	155400	86205275	2945	2945	2945	2945	0
328	20250306	155300	86205275	2945	2945	2945	2945	0
329	20250306	155200	86205275	2945	2945	2945	2945	0
330	20250306	155100	86205275	2945	2945	2945	2945	0
331	20250306	155000	86205275	2945	2945	2945	2945	0
332	20250306	154900	86205275	2945	2945	2945	2945	52
333	20250306	154800	86205275	2945	2945	2945	2945	0
334	20250306	154700	86205275	2945	2945	2945	2945	0
335	20250306	154600	86205275	2945	2945	2945	2945	0
336	20250306	154500	86205275	2945	2945	2945	2945	0
337	20250306	154400	86205275	2945	2945	2945	2945	0
338	20250306	154300	86205275	2945	2945	2945	2945	0
339	20250306	154200	86205275	2945	2945	2945	2945	0
340	20250306	154100	86205275	2945	2945	2945	2945	0
341	20250306	154000	86205275	2945	2945	2945	2945	0
342	20250306	153900	86205275	2945	2945	2945	2945	0
343	20250306	153800	86205275	2945	2945	2945	2945	0
344	20250306	153700	86205275	2945	2945	2945	2945	0
345	20250306	153600	86205275	2945	2945	2945	2945	0
346	20250306	153500	86205275	2945	2945	2945	2945	0
347	20250306	153400	86205275	2945	2945	2945	2945	0
348	20250306	153300	86205275	2945	2945	2945	2945	0
349	20250306	153200	86205275	2945	2945	2945	2945	0
350	20250306	153100	86205275	2945	2945	2945	2945	0
351	20250306	153000	86205275	2945	2945	2945	2945	52
352	20250306	152900	86052135	2930	2930	2930	2930	0
353	20250306	152800	86052135	2930	2930	2930	2930	0
354	20250306	152700	86052135	2930	2930	2930	2930	0
355	20250306	152600	86052135	2930	2930	2930	2930	0
356	20250306	152500	86052135	2930	2930	2930	2930	0
357	20250306	152400	86052135	2930	2930	2930	2930	0
358	20250306	152300	86052135	2930	2930	2930	2930	0
359	20250306	152200	86052135	2930	2930	2930	2930	0
360	20250306	152100	86052135	2930	2930	2930	2930	0
361	20250306	152000	86052135	2930	2930	2930	2930	0
362	20250306	151900	86052135	2930	2930	2930	2930	1
363	20250306	151800	86049205	2930	2930	2930	2930	8
364	20250306	151700	86025765	2925	2925	2925	2925	0
365	20250306	151600	86025765	2925	2925	2925	2925	0
366	20250306	151500	86025765	2925	2925	2925	2925	400
367	20250306	151400	84855765	2925	2930	2930	2925	1542
368	20250306	151300	80338415	2935	2935	2935	2935	5
369	20250306	151200	80323740	2935	2935	2935	2935	0
370	20250306	151100	80323740	2935	2935	2935	2935	0
371	20250306	151000	80323740	2935	2935	2935	2935	0
372	20250306	150900	80323740	2935	2935	2935	2935	30
373	20250306	150800	80235690	2930	2930	2930	2930	1254
374	20250306	150700	76561470	2930	2930	2930	2930	0
375	20250306	150600	76561470	2930	2930	2930	2930	0
376	20250306	150500	76561470	2930	2930	2930	2930	0
377	20250306	150400	76561470	2930	2930	2930	2930	2
378	20250306	150300	76555610	2935	2935	2935	2935	0
379	20250306	150200	76555610	2935	2935	2935	2935	0
380	20250306	150100	76555610	2935	2935	2935	2935	0
381	20250306	150000	76555610	2935	2935	2935	2935	673
382	20250306	145900	74580355	2930	2935	2935	2930	151
383	20250306	145800	74137175	2930	2930	2930	2930	0
384	20250306	145700	74137175	2930	2930	2930	2930	0
385	20250306	145600	74137175	2930	2930	2930	2930	0
386	20250306	145500	74137175	2930	2930	2930	2930	0
387	20250306	145400	74137175	2930	2930	2930	2930	180
388	20250306	145300	73609775	2935	2935	2935	2935	0
389	20250306	145200	73609775	2935	2935	2935	2935	701
390	20250306	145100	71552340	2940	2940	2940	2940	0
391	20250306	145000	71552340	2940	2940	2940	2940	0
392	20250306	144900	71552340	2940	2940	2940	2940	0
393	20250306	144800	71552340	2940	2940	2940	2940	0
394	20250306	144700	71552340	2940	2940	2940	2940	0
395	20250306	144600	71552340	2940	2940	2940	2940	0
396	20250306	144500	71552340	2940	2940	2940	2940	0
397	20250306	144400	71552340	2940	2940	2940	2940	0
398	20250306	144300	71552340	2940	2940	2940	2940	0
399	20250306	144200	71552340	2940	2940	2940	2940	0
400	20250306	144100	71552340	2940	2940	2940	2940	0
401	20250306	144000	71552340	2940	2935	2940	2935	1379
402	20250306	143900	67503435	2940	2940	2940	2940	0
403	20250306	143800	67503435	2940	2940	2940	2940	0
404	20250306	143700	67503435	2940	2940	2940	2940	0
405	20250306	143600	67503435	2940	2940	2940	2940	0
406	20250306	143500	67503435	2940	2940	2940	2940	0
407	20250306	143400	67503435	2940	2940	2940	2940	0
408	20250306	143300	67503435	2940	2940	2940	2940	0
409	20250306	143200	67503435	2940	2940	2940	2940	0
410	20250306	143100	67503435	2940	2940	2940	2940	0
411	20250306	143000	67503435	2940	2942	2942	2940	30
412	20250306	142900	67415215	2940	2940	2940	2940	0
413	20250306	142800	67415215	2940	2940	2940	2940	0
414	20250306	142700	67415215	2940	2940	2940	2940	0
415	20250306	142600	67415215	2940	2940	2940	2940	0
416	20250306	142500	67415215	2940	2940	2940	2940	0
417	20250306	142400	67415215	2940	2940	2940	2940	188
418	20250306	142300	66862495	2945	2945	2945	2945	0
419	20250306	142200	66862495	2945	2945	2945	2945	300
420	20250306	142100	65978995	2945	2945	2945	2945	0
421	20250306	142000	65978995	2945	2945	2945	2935	2270
422	20250306	141900	59303815	2950	2945	2950	2945	34
423	20250306	141800	59203665	2945	2945	2945	2945	0
424	20250306	141700	59203665	2945	2945	2945	2945	0
425	20250306	141600	59203665	2945	2945	2945	2945	0
426	20250306	141500	59203665	2945	2945	2945	2945	0
427	20250306	141400	59203665	2945	2945	2945	2945	0
428	20250306	141300	59203665	2945	2945	2945	2945	0
429	20250306	141200	59203665	2945	2945	2945	2945	0
430	20250306	141100	59203665	2945	2945	2945	2945	0
431	20250306	141000	59203665	2945	2945	2945	2945	0
432	20250306	140900	59203665	2945	2945	2945	2945	0
433	20250306	140800	59203665	2945	2945	2945	2945	18
434	20250306	140700	59150655	2945	2945	2945	2945	0
435	20250306	140600	59150655	2945	2945	2945	2945	0
436	20250306	140500	59150655	2945	2945	2945	2945	0
437	20250306	140400	59150655	2945	2945	2945	2945	0
438	20250306	140300	59150655	2945	2945	2945	2945	0
439	20250306	140200	59150655	2945	2945	2945	2945	0
440	20250306	140100	59150655	2945	2945	2945	2945	0
441	20250306	140000	59150655	2945	2945	2945	2945	0
442	20250306	135900	59150655	2945	2945	2945	2945	0
443	20250306	135800	59150655	2945	2945	2945	2945	0
444	20250306	135700	59150655	2945	2945	2945	2945	0
445	20250306	135600	59150655	2945	2945	2945	2945	0
446	20250306	135500	59150655	2945	2945	2945	2945	0
447	20250306	135400	59150655	2945	2945	2945	2945	0
448	20250306	135300	59150655	2945	2945	2945	2945	0
449	20250306	135200	59150655	2945	2945	2945	2945	0
450	20250306	135100	59150655	2945	2945	2945	2945	0
451	20250306	135000	59150655	2945	2945	2945	2945	0
452	20250306	134900	59150655	2945	2945	2945	2945	144
453	20250306	134800	58726575	2950	2950	2950	2950	20
454	20250306	134700	58667575	2945	2945	2945	2945	0
455	20250306	134600	58667575	2945	2945	2945	2945	0
456	20250306	134500	58667575	2945	2945	2945	2945	0
457	20250306	134400	58667575	2945	2945	2945	2945	498
458	20250306	134300	57200965	2950	2950	2950	2950	296
459	20250306	134200	56327765	2950	2950	2950	2950	0
460	20250306	134100	56327765	2950	2950	2950	2950	0
461	20250306	134000	56327765	2950	2950	2950	2950	18
462	20250306	133900	56274665	2950	2950	2950	2950	50
463	20250306	133800	56127165	2950	2950	2950	2950	0
464	20250306	133700	56127165	2950	2950	2950	2950	0
465	20250306	133600	56127165	2950	2950	2950	2950	0
466	20250306	133500	56127165	2950	2950	2950	2950	0
467	20250306	133400	56127165	2950	2950	2950	2950	0
468	20250306	133300	56127165	2950	2950	2950	2950	0
469	20250306	133200	56127165	2950	2950	2950	2950	0
470	20250306	133100	56127165	2950	2950	2950	2950	0
471	20250306	133000	56127165	2950	2950	2950	2950	20
472	20250306	132900	56068165	2950	2950	2950	2950	190
473	20250306	132800	55507665	2950	2950	2950	2950	0
474	20250306	132700	55507665	2950	2950	2950	2950	0
475	20250306	132600	55507665	2950	2950	2950	2950	0
476	20250306	132500	55507665	2950	2950	2950	2950	0
477	20250306	132400	55507665	2950	2950	2950	2950	0
478	20250306	132300	55507665	2950	2950	2950	2950	0
479	20250306	132200	55507665	2950	2950	2950	2950	0
480	20250306	132100	55507665	2950	2950	2950	2950	0
481	20250306	132000	55507665	2950	2950	2950	2950	146
482	20250306	131900	55076965	2945	2945	2945	2945	0
483	20250306	131800	55076965	2945	2945	2945	2945	0
484	20250306	131700	55076965	2945	2945	2945	2945	3
485	20250306	131600	55068130	2950	2950	2950	2950	0
486	20250306	131500	55068130	2950	2950	2950	2950	0
487	20250306	131400	55068130	2950	2950	2950	2950	0
488	20250306	131300	55068130	2950	2950	2950	2950	79
489	20250306	131200	54835080	2950	2950	2950	2950	0
490	20250306	131100	54835080	2950	2950	2950	2945	85
491	20250306	131000	54584345	2945	2945	2945	2945	2
492	20250306	130900	54578455	2950	2950	2950	2950	0
493	20250306	130800	54578455	2950	2950	2950	2950	1
494	20250306	130700	54575505	2950	2950	2950	2950	32
495	20250306	130600	54481105	2950	2950	2950	2950	213
496	20250306	130500	53852755	2950	2950	2950	2950	182
497	20250306	130400	53315855	2950	2940	2950	2940	1230
498	20250306	130300	49693265	2940	2940	2940	2940	13
499	20250306	130200	49655045	2940	2940	2940	2940	0
500	20250306	130100	49655045	2940	2940	2940	2940	0
501	20250306	130000	49655045	2940	2940	2940	2940	0
502	20250306	125900	49655045	2940	2940	2940	2940	0
503	20250306	125800	49655045	2940	2940	2940	2940	0
504	20250306	125700	49655045	2940	2940	2940	2940	0
505	20250306	125600	49655045	2940	2940	2940	2940	0
506	20250306	125500	49655045	2940	2940	2940	2940	0
507	20250306	125400	49655045	2940	2940	2940	2940	0
508	20250306	125300	49655045	2940	2940	2940	2940	0
509	20250306	125200	49655045	2940	2940	2940	2940	0
510	20250306	125100	49655045	2940	2940	2940	2940	0
511	20250306	125000	49655045	2940	2940	2940	2940	0
512	20250306	124900	49655045	2940	2940	2940	2940	500
513	20250306	124800	48185045	2940	2940	2940	2940	0
514	20250306	124700	48185045	2940	2940	2940	2940	0
515	20250306	124600	48185045	2940	2940	2940	2940	0
516	20250306	124500	48185045	2940	2940	2940	2940	0
517	20250306	124400	48185045	2940	2940	2940	2940	0
518	20250306	124300	48185045	2940	2940	2940	2940	2
519	20250306	124200	48179165	2935	2935	2935	2935	0
520	20250306	124100	48179165	2935	2935	2935	2935	0
521	20250306	124000	48179165	2935	2935	2935	2935	0
522	20250306	123900	48179165	2935	2935	2935	2935	0
523	20250306	123800	48179165	2935	2935	2935	2935	0
524	20250306	123700	48179165	2935	2935	2935	2935	0
525	20250306	123600	48179165	2935	2935	2935	2935	0
526	20250306	123500	48179165	2935	2935	2935	2935	0
527	20250306	123400	48179165	2935	2935	2935	2935	0
528	20250306	123300	48179165	2935	2935	2935	2935	0
529	20250306	123200	48179165	2935	2940	2940	2935	425
530	20250306	123100	46930120	2960	2960	2960	2960	0
531	20250306	123000	46930120	2960	2960	2960	2960	0
532	20250306	122900	46930120	2960	2960	2960	2960	0
533	20250306	122800	46930120	2960	2940	2960	2940	14
534	20250306	122700	46888790	2940	2940	2940	2940	21
535	20250306	122600	46827050	2940	2940	2940	2940	0
536	20250306	122500	46827050	2940	2940	2940	2940	0
537	20250306	122400	46827050	2940	2940	2940	2940	0
538	20250306	122300	46827050	2940	2940	2940	2940	0
539	20250306	122200	46827050	2940	2940	2940	2940	0
540	20250306	122100	46827050	2940	2940	2940	2940	0
541	20250306	122000	46827050	2940	2940	2940	2940	0
542	20250306	121900	46827050	2940	2940	2940	2940	712
543	20250306	121800	44733770	2945	2945	2945	2945	35
544	20250306	121700	44630695	2940	2940	2940	2940	0
545	20250306	121600	44630695	2940	2940	2940	2940	0
546	20250306	121500	44630695	2940	2940	2940	2940	0
547	20250306	121400	44630695	2940	2940	2940	2940	0
548	20250306	121300	44630695	2940	2940	2940	2940	0
549	20250306	121200	44630695	2940	2940	2940	2940	0
550	20250306	121100	44630695	2940	2940	2940	2940	0
551	20250306	121000	44630695	2940	2940	2940	2940	0
552	20250306	120900	44630695	2940	2940	2940	2940	0
553	20250306	120800	44630695	2940	2940	2940	2940	0
554	20250306	120700	44630695	2940	2940	2940	2940	0
555	20250306	120600	44630695	2940	2940	2940	2940	0
556	20250306	120500	44630695	2940	2940	2940	2940	2
557	20250306	120400	44624815	2940	2940	2940	2940	0
558	20250306	120300	44624815	2940	2940	2940	2940	2
559	20250306	120200	44618935	2930	2930	2930	2930	0
560	20250306	120100	44618935	2930	2930	2930	2930	0
561	20250306	120000	44618935	2930	2930	2930	2930	74
562	20250306	115900	44402115	2930	2930	2930	2930	0
563	20250306	115800	44402115	2930	2930	2930	2930	0
564	20250306	115700	44402115	2930	2930	2930	2930	0
565	20250306	115600	44402115	2930	2930	2930	2930	0
566	20250306	115500	44402115	2930	2930	2930	2930	0
567	20250306	115400	44402115	2930	2930	2930	2930	0
568	20250306	115300	44402115	2930	2930	2930	2930	0
569	20250306	115200	44402115	2930	2930	2930	2930	100
570	20250306	115100	44109115	2930	2935	2935	2930	205
571	20250306	115000	43508455	2940	2940	2940	2940	0
572	20250306	114900	43508455	2940	2940	2940	2940	0
573	20250306	114800	43508455	2940	2940	2940	2940	10
574	20250306	114700	43479055	2940	2940	2940	2940	10
575	20250306	114600	43449655	2940	2940	2940	2940	0
576	20250306	114500	43449655	2940	2940	2940	2940	0
577	20250306	114400	43449655	2940	2940	2940	2940	0
578	20250306	114300	43449655	2940	2940	2940	2940	0
579	20250306	114200	43449655	2940	2940	2940	2940	1
580	20250306	114100	43446715	2940	2940	2940	2940	0
581	20250306	114000	43446715	2940	2940	2940	2940	2
582	20250306	113900	43440835	2940	2940	2940	2940	0
583	20250306	113800	43440835	2940	2940	2940	2940	0
584	20250306	113700	43440835	2940	2940	2940	2940	1
585	20250306	113600	43437895	2940	2940	2940	2940	0
586	20250306	113500	43437895	2940	2940	2940	2940	0
587	20250306	113400	43437895	2940	2940	2940	2940	0
588	20250306	113300	43437895	2940	2940	2940	2940	0
589	20250306	113200	43437895	2940	2940	2940	2940	1
590	20250306	113100	43434955	2945	2945	2945	2945	0
591	20250306	113000	43434955	2945	2945	2945	2945	0
592	20250306	112900	43434955	2945	2945	2945	2945	0
593	20250306	112800	43434955	2945	2945	2945	2945	0
594	20250306	112700	43434955	2945	2945	2945	2945	1
595	20250306	112600	43432010	2945	2945	2945	2945	0
596	20250306	112500	43432010	2945	2945	2945	2945	0
597	20250306	112400	43432010	2945	2945	2945	2945	0
598	20250306	112300	43432010	2945	2945	2945	2945	0
599	20250306	112200	43432010	2945	2945	2945	2945	0
600	20250306	112100	43432010	2945	2945	2945	2945	0
601	20250306	112000	43432010	2945	2945	2945	2945	0
602	20250306	111900	43432010	2945	2945	2945	2945	0
603	20250306	111800	43432010	2945	2945	2945	2945	0
604	20250306	111700	43432010	2945	2945	2945	2945	0
605	20250306	111600	43432010	2945	2945	2945	2945	1119
606	20250306	111500	40136555	2945	2945	2945	2945	0
607	20250306	111400	40136555	2945	2945	2945	2945	0
608	20250306	111300	40136555	2945	2945	2945	2945	84
609	20250306	111200	39889175	2945	2945	2945	2945	0
610	20250306	111100	39889175	2945	2945	2945	2945	82
611	20250306	111000	39647685	2945	2945	2945	2945	0
612	20250306	110900	39647685	2945	2945	2945	2945	0
613	20250306	110800	39647685	2945	2935	2945	2930	1087
614	20250306	110700	36462530	2935	2935	2935	2935	0
615	20250306	110600	36462530	2935	2935	2935	2935	0
616	20250306	110500	36462530	2935	2935	2935	2935	0
617	20250306	110400	36462530	2935	2935	2935	2935	57
618	20250306	110300	36295235	2930	2930	2930	2930	0
619	20250306	110200	36295235	2930	2930	2930	2930	0
620	20250306	110100	36295235	2930	2930	2930	2930	0
621	20250306	110000	36295235	2930	2930	2930	2930	0
622	20250306	105900	36295235	2930	2930	2930	2930	0
623	20250306	105800	36295235	2930	2930	2930	2930	0
624	20250306	105700	36295235	2930	2930	2930	2930	0
625	20250306	105600	36295235	2930	2930	2930	2930	5
626	20250306	105500	36280585	2930	2930	2930	2930	1
627	20250306	105400	36277655	2930	2930	2930	2930	0
628	20250306	105300	36277655	2930	2930	2930	2930	0
629	20250306	105200	36277655	2930	2935	2935	2930	1241
630	20250306	105100	32639100	2945	2945	2945	2945	0
631	20250306	105000	32639100	2945	2945	2945	2945	0
632	20250306	104900	32639100	2945	2945	2945	2945	0
633	20250306	104800	32639100	2945	2950	2950	2935	1447
634	20250306	104700	28384655	2980	2980	2980	2980	0
635	20250306	104600	28384655	2980	2980	2980	2980	0
636	20250306	104500	28384655	2980	2980	2980	2980	0
637	20250306	104400	28384655	2980	2980	2980	2980	10
638	20250306	104300	28354855	2950	2950	2950	2950	0
639	20250306	104200	28354855	2950	2950	2950	2950	0
640	20250306	104100	28354855	2950	2950	2950	2950	0
641	20250306	104000	28354855	2950	2950	2950	2950	0
642	20250306	103900	28354855	2950	2950	2950	2950	0
643	20250306	103800	28354855	2950	2950	2950	2950	0
644	20250306	103700	28354855	2950	2950	2950	2950	0
645	20250306	103600	28354855	2950	2955	2955	2950	44
646	20250306	103500	28224855	2950	2980	2980	2950	111
647	20250306	103400	27894405	2990	2990	2990	2990	0
648	20250306	103300	27894405	2990	2990	2990	2990	0
649	20250306	103200	27894405	2990	2990	2990	2990	0
650	20250306	103100	27894405	2990	2990	2990	2990	0
651	20250306	103000	27894405	2990	2990	2990	2990	0
652	20250306	102900	27894405	2990	2990	2990	2990	0
653	20250306	102800	27894405	2990	2990	2990	2990	0
654	20250306	102700	27894405	2990	2990	2990	2990	0
655	20250306	102600	27894405	2990	2990	2990	2990	0
656	20250306	102500	27894405	2990	2990	2990	2990	0
657	20250306	102400	27894405	2990	2990	2990	2990	0
658	20250306	102300	27894405	2990	2990	2990	2990	0
659	20250306	102200	27894405	2990	2990	2990	2990	10
660	20250306	102100	27864505	2950	2950	2950	2950	0
661	20250306	102000	27864505	2950	2950	2950	2950	0
662	20250306	101900	27864505	2950	2950	2950	2950	0
663	20250306	101800	27864505	2950	2950	2950	2950	0
664	20250306	101700	27864505	2950	2950	2950	2950	0
665	20250306	101600	27864505	2950	2950	2950	2950	0
666	20250306	101500	27864505	2950	2975	2975	2950	1810
667	20250306	101400	22514130	3000	3000	3000	3000	0
668	20250306	101300	22514130	3000	3000	3000	3000	0
669	20250306	101200	22514130	3000	3000	3000	3000	1
670	20250306	101100	22511130	2970	2965	2970	2965	81
671	20250306	101000	22270820	2965	2965	2965	2965	0
672	20250306	100900	22270820	2965	2965	2965	2965	0
673	20250306	100800	22270820	2965	2965	2965	2965	0
674	20250306	100700	22270820	2965	2965	2965	2965	0
675	20250306	100600	22270820	2965	2965	2965	2965	1
676	20250306	100500	22267855	2950	2950	2950	2950	0
677	20250306	100400	22267855	2950	2950	2950	2950	0
678	20250306	100300	22267855	2950	2950	2950	2950	0
679	20250306	100200	22267855	2950	2950	2950	2950	0
680	20250306	100100	22267855	2950	2950	2950	2950	0
681	20250306	100000	22267855	2950	2950	2950	2950	0
682	20250306	095900	22267855	2950	2950	2950	2950	3
683	20250306	095800	22259005	2950	2950	2950	2950	0
684	20250306	095700	22259005	2950	2950	2950	2950	0
685	20250306	095600	22259005	2950	2950	2950	2950	0
686	20250306	095500	22259005	2950	2950	2950	2950	2
687	20250306	095400	22253105	2950	2950	2950	2950	50
688	20250306	095300	22105605	2950	2950	2950	2950	0
689	20250306	095200	22105605	2950	2950	2950	2950	0
690	20250306	095100	22105605	2950	2950	2950	2950	0
691	20250306	095000	22105605	2950	2950	2950	2950	24
692	20250306	094900	22034805	2965	2965	2965	2965	0
693	20250306	094800	22034805	2965	2965	2965	2965	0
694	20250306	094700	22034805	2965	2965	2965	2965	0
695	20250306	094600	22034805	2965	2965	2965	2965	1
696	20250306	094500	22031840	2965	2965	2965	2965	0
697	20250306	094400	22031840	2965	2950	2965	2950	89
698	20250306	094300	21769230	2950	2950	2950	2950	0
699	20250306	094200	21769230	2950	2950	2950	2950	0
700	20250306	094100	21769230	2950	2950	2950	2950	0
701	20250306	094000	21769230	2950	2950	2950	2950	0
702	20250306	093900	21769230	2950	2965	2965	2950	153
703	20250306	093800	21316785	2960	2975	2990	2960	1183
704	20250306	093700	17808390	2975	2975	2975	2975	1148
705	20250306	093600	14393090	2975	2975	2975	2975	0
706	20250306	093500	14393090	2975	2975	2975	2975	13
707	20250306	093400	14354415	2975	2975	2975	2975	0
708	20250306	093300	14354415	2975	2975	2975	2975	0
709	20250306	093200	14354415	2975	2975	2975	2975	0
710	20250306	093100	14354415	2975	2975	2975	2975	0
711	20250306	093000	14354415	2975	2975	2975	2975	0
712	20250306	092900	14354415	2975	2980	2980	2975	221
713	20250306	092800	13696920	2980	2980	2980	2980	0
714	20250306	092700	13696920	2980	2980	2980	2980	8
715	20250306	092600	13673080	2975	2975	2975	2975	0
716	20250306	092500	13673080	2975	2975	2975	2975	0
717	20250306	092400	13673080	2975	2975	2975	2975	0
718	20250306	092300	13673080	2975	2975	2975	2975	0
719	20250306	092200	13673080	2975	2975	2975	2975	0
720	20250306	092100	13673080	2975	2997	3000	2975	166
721	20250306	092000	13177248	2997	2987	2997	2987	79
722	20250306	091900	12940535	3000	3000	3000	3000	2
723	20250306	091800	12934535	3000	3000	3000	3000	0
724	20250306	091700	12934535	3000	3000	3000	3000	0
725	20250306	091600	12934535	3000	3000	3000	3000	1
726	20250306	091500	12931535	3010	3010	3010	3010	0
727	20250306	091400	12931535	3010	3010	3010	3010	0
728	20250306	091300	12931535	3010	3010	3010	3010	0
729	20250306	091200	12931535	3010	3010	3010	3000	21
730	20250306	091100	12868365	3015	3015	3015	3015	0
731	20250306	091000	12868365	3015	3015	3015	3015	2
732	20250306	090900	12862335	2975	2975	2975	2975	0
733	20250306	090800	12862335	2975	2980	2980	2975	676
734	20250306	090700	10850985	2975	2975	2975	2975	0
735	20250306	090600	10850985	2975	2975	2975	2975	0
736	20250306	090500	10850985	2975	2975	2975	2975	669
737	20250306	090400	8860710	3025	3025	3025	3025	2
738	20250306	090300	8854660	3025	3025	3025	3025	20
739	20250306	090200	8794160	2965	3015	3035	2965	431
740	20250306	090100	7500350	3040	3015	3040	2955	1030
741	20250306	090000	4394325	3105	3110	3110	3005	1418