KissMeData/067570/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194900	70062474	2185	2185	2185	2185	81
3	20250306	194800	70062474	2185	2185	2185	2185	0
4	20250306	194700	70062474	2185	2185	2185	2185	0
5	20250306	194600	70062474	2185	2185	2185	2185	0
6	20250306	194500	70062474	2185	2185	2185	2185	0
7	20250306	194400	70062474	2185	2185	2185	2185	0
8	20250306	194300	70062474	2185	2185	2185	2185	0
9	20250306	194200	70062474	2185	2185	2185	2185	0
10	20250306	194100	70062474	2185	2185	2185	2185	0
11	20250306	194000	70062474	2185	2185	2185	2185	0
12	20250306	193900	70062474	2185	2185	2185	2185	0
13	20250306	193800	70062474	2185	2185	2185	2185	0
14	20250306	193700	70062474	2185	2185	2185	2185	0
15	20250306	193600	70062474	2185	2185	2185	2185	0
16	20250306	193500	70062474	2185	2185	2185	2185	0
17	20250306	193400	70062474	2185	2185	2185	2185	0
18	20250306	193300	70062474	2185	2185	2185	2185	0
19	20250306	193200	70062474	2185	2185	2185	2185	0
20	20250306	193100	70062474	2185	2185	2185	2185	0
21	20250306	193000	70062474	2185	2185	2185	2185	0
22	20250306	192900	70062474	2185	2185	2185	2185	0
23	20250306	192800	70062474	2185	2185	2185	2185	0
24	20250306	192700	70062474	2185	2185	2185	2185	0
25	20250306	192600	70062474	2185	2185	2185	2185	0
26	20250306	192500	70062474	2185	2185	2185	2185	0
27	20250306	192400	70062474	2185	2185	2185	2185	0
28	20250306	192300	70062474	2185	2185	2185	2185	0
29	20250306	192200	70062474	2185	2185	2185	2185	0
30	20250306	192100	70062474	2185	2185	2185	2185	0
31	20250306	192000	70062474	2185	2185	2185	2185	0
32	20250306	191900	70062474	2185	2185	2185	2185	81
33	20250306	191800	70062474	2185	2185	2185	2185	0
34	20250306	191700	70062474	2185	2185	2185	2185	0
35	20250306	191600	70062474	2185	2185	2185	2185	0
36	20250306	191500	70062474	2185	2185	2185	2185	0
37	20250306	191400	70062474	2185	2185	2185	2185	0
38	20250306	191300	70062474	2185	2185	2185	2185	0
39	20250306	191200	70062474	2185	2185	2185	2185	0
40	20250306	191100	70062474	2185	2185	2185	2185	0
41	20250306	191000	70062474	2185	2185	2185	2185	0
42	20250306	190900	70062474	2185	2185	2185	2185	0
43	20250306	190800	70062474	2185	2185	2185	2185	0
44	20250306	190700	70062474	2185	2185	2185	2185	0
45	20250306	190600	70062474	2185	2185	2185	2185	0
46	20250306	190500	70062474	2185	2185	2185	2185	0
47	20250306	190400	70062474	2185	2185	2185	2185	0
48	20250306	190300	70062474	2185	2185	2185	2185	0
49	20250306	190200	70062474	2185	2185	2185	2185	0
50	20250306	190100	70062474	2185	2185	2185	2185	0
51	20250306	190000	70062474	2185	2185	2185	2185	0
52	20250306	185900	70062474	2185	2185	2185	2185	0
53	20250306	185800	70062474	2185	2185	2185	2185	0
54	20250306	185700	70062474	2185	2185	2185	2185	0
55	20250306	185600	70062474	2185	2185	2185	2185	0
56	20250306	185500	70062474	2185	2185	2185	2185	0
57	20250306	185400	70062474	2185	2185	2185	2185	0
58	20250306	185300	70062474	2185	2185	2185	2185	0
59	20250306	185200	70062474	2185	2185	2185	2185	0
60	20250306	185100	70062474	2185	2185	2185	2185	0
61	20250306	185000	70062474	2185	2185	2185	2185	0
62	20250306	184900	70062474	2185	2185	2185	2185	81
63	20250306	184800	70062474	2185	2185	2185	2185	0
64	20250306	184700	70062474	2185	2185	2185	2185	0
65	20250306	184600	70062474	2185	2185	2185	2185	0
66	20250306	184500	70062474	2185	2185	2185	2185	0
67	20250306	184400	70062474	2185	2185	2185	2185	0
68	20250306	184300	70062474	2185	2185	2185	2185	0
69	20250306	184200	70062474	2185	2185	2185	2185	0
70	20250306	184100	70062474	2185	2185	2185	2185	0
71	20250306	184000	70062474	2185	2185	2185	2185	0
72	20250306	183900	70062474	2185	2185	2185	2185	0
73	20250306	183800	70062474	2185	2185	2185	2185	0
74	20250306	183700	70062474	2185	2185	2185	2185	0
75	20250306	183600	70062474	2185	2185	2185	2185	0
76	20250306	183500	70062474	2185	2185	2185	2185	0
77	20250306	183400	70062474	2185	2185	2185	2185	0
78	20250306	183300	70062474	2185	2185	2185	2185	0
79	20250306	183200	70062474	2185	2185	2185	2185	0
80	20250306	183100	70062474	2185	2185	2185	2185	0
81	20250306	183000	70062474	2185	2185	2185	2185	0
82	20250306	182900	70062474	2185	2185	2185	2185	0
83	20250306	182800	70062474	2185	2185	2185	2185	0
84	20250306	182700	70062474	2185	2185	2185	2185	0
85	20250306	182600	70062474	2185	2185	2185	2185	0
86	20250306	182500	70062474	2185	2185	2185	2185	0
87	20250306	182400	70062474	2185	2185	2185	2185	0
88	20250306	182300	70062474	2185	2185	2185	2185	0
89	20250306	182200	70062474	2185	2185	2185	2185	0
90	20250306	182100	70062474	2185	2185	2185	2185	0
91	20250306	182000	70062474	2185	2185	2185	2185	0
92	20250306	181900	70062474	2185	2185	2185	2185	81
93	20250306	181800	70062474	2185	2185	2185	2185	0
94	20250306	181700	70062474	2185	2185	2185	2185	0
95	20250306	181600	70062474	2185	2185	2185	2185	0
96	20250306	181500	70062474	2185	2185	2185	2185	0
97	20250306	181400	70062474	2185	2185	2185	2185	0
98	20250306	181300	70062474	2185	2185	2185	2185	0
99	20250306	181200	70062474	2185	2185	2185	2185	0
100	20250306	181100	70062474	2185	2185	2185	2185	0
101	20250306	181000	70062474	2185	2185	2185	2185	0
102	20250306	180900	70062474	2185	2185	2185	2185	0
103	20250306	180800	70062474	2185	2185	2185	2185	0
104	20250306	180700	70062474	2185	2185	2185	2185	0
105	20250306	180600	70062474	2185	2185	2185	2185	0
106	20250306	180500	70062474	2185	2185	2185	2185	0
107	20250306	180400	70062474	2185	2185	2185	2185	0
108	20250306	180300	70062474	2185	2185	2185	2185	0
109	20250306	180200	70062474	2185	2185	2185	2185	0
110	20250306	180100	70062474	2185	2185	2185	2185	0
111	20250306	180000	70062474	2185	2185	2185	2185	0
112	20250306	175900	70062474	2185	2185	2185	2185	0
113	20250306	175800	70062474	2185	2185	2185	2185	0
114	20250306	175700	70062474	2185	2185	2185	2185	0
115	20250306	175600	70062474	2185	2185	2185	2185	0
116	20250306	175500	70062474	2185	2185	2185	2185	0
117	20250306	175400	70062474	2185	2185	2185	2185	0
118	20250306	175300	70062474	2185	2185	2185	2185	0
119	20250306	175200	70062474	2185	2185	2185	2185	0
120	20250306	175100	70062474	2185	2185	2185	2185	0
121	20250306	175000	70062474	2185	2185	2185	2185	0
122	20250306	174900	70062474	2185	2185	2185	2185	81
123	20250306	174800	70062474	2185	2185	2185	2185	0
124	20250306	174700	70062474	2185	2185	2185	2185	0
125	20250306	174600	70062474	2185	2185	2185	2185	0
126	20250306	174500	70062474	2185	2185	2185	2185	0
127	20250306	174400	70062474	2185	2185	2185	2185	0
128	20250306	174300	70062474	2185	2185	2185	2185	0
129	20250306	174200	70062474	2185	2185	2185	2185	0
130	20250306	174100	70062474	2185	2185	2185	2185	0
131	20250306	174000	70062474	2185	2185	2185	2185	0
132	20250306	173900	70062474	2185	2185	2185	2185	0
133	20250306	173800	70062474	2185	2185	2185	2185	0
134	20250306	173700	70062474	2185	2185	2185	2185	0
135	20250306	173600	70062474	2185	2185	2185	2185	0
136	20250306	173500	70062474	2185	2185	2185	2185	0
137	20250306	173400	70062474	2185	2185	2185	2185	0
138	20250306	173300	70062474	2185	2185	2185	2185	0
139	20250306	173200	70062474	2185	2185	2185	2185	0
140	20250306	173100	70062474	2185	2185	2185	2185	0
141	20250306	173000	70062474	2185	2185	2185	2185	0
142	20250306	172900	70062474	2185	2185	2185	2185	0
143	20250306	172800	70062474	2185	2185	2185	2185	0
144	20250306	172700	70062474	2185	2185	2185	2185	0
145	20250306	172600	70062474	2185	2185	2185	2185	0
146	20250306	172500	70062474	2185	2185	2185	2185	0
147	20250306	172400	70062474	2185	2185	2185	2185	0
148	20250306	172300	70062474	2185	2185	2185	2185	0
149	20250306	172200	70062474	2185	2185	2185	2185	0
150	20250306	172100	70062474	2185	2185	2185	2185	0
151	20250306	172000	70062474	2185	2185	2185	2185	0
152	20250306	171900	70062474	2185	2185	2185	2185	81
153	20250306	171800	70062474	2185	2185	2185	2185	0
154	20250306	171700	70062474	2185	2185	2185	2185	0
155	20250306	171600	70062474	2185	2185	2185	2185	0
156	20250306	171500	70062474	2185	2185	2185	2185	0
157	20250306	171400	70062474	2185	2185	2185	2185	0
158	20250306	171300	70062474	2185	2185	2185	2185	0
159	20250306	171200	70062474	2185	2185	2185	2185	0
160	20250306	171100	70062474	2185	2185	2185	2185	0
161	20250306	171000	70062474	2185	2185	2185	2185	0
162	20250306	170900	70062474	2185	2185	2185	2185	0
163	20250306	170800	70062474	2185	2185	2185	2185	0
164	20250306	170700	70062474	2185	2185	2185	2185	0
165	20250306	170600	70062474	2185	2185	2185	2185	0
166	20250306	170500	70062474	2185	2185	2185	2185	0
167	20250306	170400	70062474	2185	2185	2185	2185	0
168	20250306	170300	70062474	2185	2185	2185	2185	0
169	20250306	170200	70062474	2185	2185	2185	2185	0
170	20250306	170100	70062474	2185	2185	2185	2185	0
171	20250306	170000	70062474	2185	2185	2185	2185	0
172	20250306	165900	70062474	2185	2185	2185	2185	0
173	20250306	165800	70062474	2185	2185	2185	2185	0
174	20250306	165700	70062474	2185	2185	2185	2185	0
175	20250306	165600	70062474	2185	2185	2185	2185	0
176	20250306	165500	70062474	2185	2185	2185	2185	0
177	20250306	165400	70062474	2185	2185	2185	2185	0
178	20250306	165300	70062474	2185	2185	2185	2185	0
179	20250306	165200	70062474	2185	2185	2185	2185	0
180	20250306	165100	70062474	2185	2185	2185	2185	0
181	20250306	165000	70062474	2185	2185	2185	2185	0
182	20250306	164900	70062474	2185	2185	2185	2185	81
183	20250306	164800	70062474	2185	2185	2185	2185	0
184	20250306	164700	70062474	2185	2185	2185	2185	0
185	20250306	164600	70062474	2185	2185	2185	2185	0
186	20250306	164500	70062474	2185	2185	2185	2185	0
187	20250306	164400	70062474	2185	2185	2185	2185	0
188	20250306	164300	70062474	2185	2185	2185	2185	0
189	20250306	164200	70062474	2185	2185	2185	2185	0
190	20250306	164100	70062474	2185	2185	2185	2185	0
191	20250306	164000	70062474	2185	2185	2185	2185	0
192	20250306	163900	70062474	2185	2185	2185	2185	0
193	20250306	163800	70062474	2185	2185	2185	2185	0
194	20250306	163700	70062474	2185	2185	2185	2185	0
195	20250306	163600	70062474	2185	2185	2185	2185	0
196	20250306	163500	70062474	2185	2185	2185	2185	0
197	20250306	163400	70062474	2185	2185	2185	2185	0
198	20250306	163300	70062474	2185	2185	2185	2185	0
199	20250306	163200	70062474	2185	2185	2185	2185	0
200	20250306	163100	70062474	2185	2185	2185	2185	0
201	20250306	163000	70062474	2185	2185	2185	2185	0
202	20250306	162900	70062474	2185	2185	2185	2185	0
203	20250306	162800	70062474	2185	2185	2185	2185	0
204	20250306	162700	70062474	2185	2185	2185	2185	0
205	20250306	162600	70062474	2185	2185	2185	2185	0
206	20250306	162500	70062474	2185	2185	2185	2185	0
207	20250306	162400	70062474	2185	2185	2185	2185	0
208	20250306	162300	70062474	2185	2185	2185	2185	0
209	20250306	162200	70062474	2185	2185	2185	2185	0
210	20250306	162100	70062474	2185	2185	2185	2185	0
211	20250306	162000	70062474	2185	2185	2185	2185	0
212	20250306	161900	70062474	2185	2185	2185	2185	81
213	20250306	161800	70062474	2185	2185	2185	2185	0
214	20250306	161700	70062474	2185	2185	2185	2185	0
215	20250306	161600	70062474	2185	2185	2185	2185	0
216	20250306	161500	70062474	2185	2185	2185	2185	0
217	20250306	161400	70062474	2185	2185	2185	2185	0
218	20250306	161300	70062474	2185	2185	2185	2185	0
219	20250306	161200	70062474	2185	2185	2185	2185	0
220	20250306	161100	70062474	2185	2185	2185	2185	0
221	20250306	161000	70062474	2185	2185	2185	2185	0
222	20250306	160900	70062474	2185	2185	2185	2185	0
223	20250306	160800	70062474	2185	2185	2185	2185	0
224	20250306	160700	70062474	2185	2185	2185	2185	0
225	20250306	160600	70062474	2185	2185	2185	2185	0
226	20250306	160500	70062474	2185	2185	2185	2185	0
227	20250306	160400	70062474	2185	2185	2185	2185	0
228	20250306	160300	70062474	2185	2185	2185	2185	0
229	20250306	160200	70062474	2185	2185	2185	2185	0
230	20250306	160100	70062474	2185	2185	2185	2185	0
231	20250306	160000	70062474	2185	2185	2185	2185	0
232	20250306	155900	70062474	2185	2185	2185	2185	0
233	20250306	155800	70062474	2185	2185	2185	2185	0
234	20250306	155700	70062474	2185	2185	2185	2185	0
235	20250306	155600	70062474	2185	2185	2185	2185	0
236	20250306	155500	70062474	2185	2185	2185	2185	0
237	20250306	155400	70062474	2185	2185	2185	2185	0
238	20250306	155300	70062474	2185	2185	2185	2185	0
239	20250306	155200	70062474	2185	2185	2185	2185	0
240	20250306	155100	70062474	2185	2185	2185	2185	0
241	20250306	155000	70062474	2185	2185	2185	2185	0
242	20250306	154900	70062474	2185	2185	2185	2185	81
243	20250306	154800	70062474	2185	2185	2185	2185	0
244	20250306	154700	70062474	2185	2185	2185	2185	0
245	20250306	154600	70062474	2185	2185	2185	2185	0
246	20250306	154500	70062474	2185	2185	2185	2185	0
247	20250306	154400	70062474	2185	2185	2185	2185	0
248	20250306	154300	70062474	2185	2185	2185	2185	0
249	20250306	154200	70062474	2185	2185	2185	2185	0
250	20250306	154100	70062474	2185	2185	2185	2185	0
251	20250306	154000	70062474	2185	2185	2185	2185	0
252	20250306	153900	70062474	2185	2185	2185	2185	0
253	20250306	153800	70062474	2185	2185	2185	2185	0
254	20250306	153700	70062474	2185	2185	2185	2185	0
255	20250306	153600	70062474	2185	2185	2185	2185	0
256	20250306	153500	70062474	2185	2185	2185	2185	0
257	20250306	153400	70062474	2185	2185	2185	2185	0
258	20250306	153300	70062474	2185	2185	2185	2185	0
259	20250306	153200	70062474	2185	2185	2185	2185	0
260	20250306	153100	70062474	2185	2185	2185	2185	0
261	20250306	153000	70062474	2185	2185	2185	2185	81
262	20250306	152900	69885489	2185	2185	2185	2185	0
263	20250306	152800	69885489	2185	2185	2185	2185	0
264	20250306	152700	69885489	2185	2185	2185	2185	0
265	20250306	152600	69885489	2185	2185	2185	2185	0
266	20250306	152500	69885489	2185	2185	2185	2185	0
267	20250306	152400	69885489	2185	2185	2185	2185	0
268	20250306	152300	69885489	2185	2185	2185	2185	0
269	20250306	152200	69885489	2185	2185	2185	2185	0
270	20250306	152100	69885489	2185	2185	2185	2185	0
271	20250306	152000	69885489	2185	2185	2185	2185	0
272	20250306	151900	69885489	2185	2185	2185	2185	0
273	20250306	151800	69885489	2185	2185	2185	2185	0
274	20250306	151700	69885489	2185	2180	2185	2175	394
275	20250306	151600	69028504	2185	2185	2185	2185	0
276	20250306	151500	69028504	2185	2185	2185	2185	0
277	20250306	151400	69028504	2185	2185	2185	2185	0
278	20250306	151300	69028504	2185	2185	2185	2185	0
279	20250306	151200	69028504	2185	2185	2185	2185	0
280	20250306	151100	69028504	2185	2185	2185	2185	0
281	20250306	151000	69028504	2185	2185	2185	2185	0
282	20250306	150900	69028504	2185	2185	2185	2185	1
283	20250306	150800	69026319	2175	2180	2180	2175	664
284	20250306	150700	67582109	2185	2185	2185	2185	2
285	20250306	150600	67577739	2180	2180	2180	2180	200
286	20250306	150500	67141739	2185	2185	2185	2185	0
287	20250306	150400	67141739	2185	2185	2185	2185	0
288	20250306	150300	67141739	2185	2185	2185	2185	0
289	20250306	150200	67141739	2185	2185	2185	2185	0
290	20250306	150100	67141739	2185	2185	2185	2185	0
291	20250306	150000	67141739	2185	2185	2185	2185	0
292	20250306	145900	67141739	2185	2190	2190	2185	47
293	20250306	145800	67039039	2180	2180	2180	2180	0
294	20250306	145700	67039039	2180	2180	2180	2180	270
295	20250306	145600	66450439	2190	2190	2190	2190	0
296	20250306	145500	66450439	2190	2190	2190	2190	0
297	20250306	145400	66450439	2190	2190	2190	2190	0
298	20250306	145300	66450439	2190	2190	2190	2190	0
299	20250306	145200	66450439	2190	2190	2190	2190	0
300	20250306	145100	66450439	2190	2190	2190	2190	0
301	20250306	145000	66450439	2190	2190	2190	2190	0
302	20250306	144900	66450439	2190	2190	2190	2190	0
303	20250306	144800	66450439	2190	2190	2190	2190	0
304	20250306	144700	66450439	2190	2190	2190	2190	0
305	20250306	144600	66450439	2190	2190	2190	2190	0
306	20250306	144500	66450439	2190	2190	2190	2190	0
307	20250306	144400	66450439	2190	2190	2190	2190	0
308	20250306	144300	66450439	2190	2190	2190	2190	5
309	20250306	144200	66439489	2190	2190	2190	2190	1000
310	20250306	144100	64249489	2190	2190	2190	2190	0
311	20250306	144000	64249489	2190	2190	2190	2190	1
312	20250306	143900	64247299	2190	2190	2190	2185	54
313	20250306	143800	64129049	2190	2190	2190	2190	0
314	20250306	143700	64129049	2190	2190	2190	2190	0
315	20250306	143600	64129049	2190	2190	2190	2190	1200
316	20250306	143500	61501049	2190	2190	2190	2190	1
317	20250306	143400	61498859	2185	2185	2185	2185	1998
318	20250306	143300	57133229	2180	2180	2180	2180	0
319	20250306	143200	57133229	2180	2180	2180	2180	1272
320	20250306	143100	54360269	2180	2180	2180	2180	728
321	20250306	143000	52773229	2185	2180	2185	2180	1882
322	20250306	142900	48670464	2185	2185	2185	2185	1
323	20250306	142800	48668279	2190	2190	2190	2190	0
324	20250306	142700	48668279	2190	2190	2190	2190	0
325	20250306	142600	48668279	2190	2190	2190	2190	0
326	20250306	142500	48668279	2190	2190	2190	2190	0
327	20250306	142400	48668279	2190	2190	2190	2190	0
328	20250306	142300	48668279	2190	2190	2190	2190	0
329	20250306	142200	48668279	2190	2185	2190	2185	4
330	20250306	142100	48659529	2185	2185	2185	2185	0
331	20250306	142000	48659529	2185	2185	2185	2185	0
332	20250306	141900	48659529	2185	2185	2185	2185	0
333	20250306	141800	48659529	2185	2185	2185	2185	1
334	20250306	141700	48657344	2190	2190	2190	2190	0
335	20250306	141600	48657344	2190	2190	2190	2190	0
336	20250306	141500	48657344	2190	2190	2190	2190	0
337	20250306	141400	48657344	2190	2190	2190	2190	0
338	20250306	141300	48657344	2190	2180	2190	2180	1821
339	20250306	141200	44687549	2185	2185	2185	2185	181
340	20250306	141100	44292064	2190	2185	2190	2185	321
341	20250306	141000	43590674	2180	2182	2182	2180	2111
342	20250306	140900	38988692	2185	2185	2185	2185	7
343	20250306	140800	38973397	2190	2190	2190	2190	0
344	20250306	140700	38973397	2190	2190	2190	2190	0
345	20250306	140600	38973397	2190	2190	2190	2190	0
346	20250306	140500	38973397	2190	2190	2190	2190	0
347	20250306	140400	38973397	2190	2190	2190	2190	0
348	20250306	140300	38973397	2190	2190	2190	2190	1
349	20250306	140200	38971207	2180	2180	2180	2180	0
350	20250306	140100	38971207	2180	2180	2180	2180	0
351	20250306	140000	38971207	2180	2180	2180	2180	50
352	20250306	135900	38862207	2190	2190	2190	2190	0
353	20250306	135800	38862207	2190	2190	2190	2190	0
354	20250306	135700	38862207	2190	2190	2190	2190	220
355	20250306	135600	38380407	2180	2180	2180	2180	0
356	20250306	135500	38380407	2180	2180	2180	2180	0
357	20250306	135400	38380407	2180	2180	2180	2180	0
358	20250306	135300	38380407	2180	2180	2180	2180	0
359	20250306	135200	38380407	2180	2180	2180	2180	0
360	20250306	135100	38380407	2180	2180	2180	2180	0
361	20250306	135000	38380407	2180	2180	2180	2180	53
362	20250306	134900	38264867	2190	2190	2190	2190	0
363	20250306	134800	38264867	2190	2190	2190	2190	0
364	20250306	134700	38264867	2190	2190	2190	2190	0
365	20250306	134600	38264867	2190	2190	2190	2190	0
366	20250306	134500	38264867	2190	2190	2190	2190	0
367	20250306	134400	38264867	2190	2190	2190	2190	0
368	20250306	134300	38264867	2190	2190	2190	2190	1
369	20250306	134200	38262677	2185	2185	2185	2185	0
370	20250306	134100	38262677	2185	2185	2185	2185	16
371	20250306	134000	38227717	2185	2185	2185	2185	7
372	20250306	133900	38212422	2190	2190	2190	2190	0
373	20250306	133800	38212422	2190	2190	2190	2190	0
374	20250306	133700	38212422	2190	2190	2190	2190	1
375	20250306	133600	38210232	2185	2185	2185	2185	0
376	20250306	133500	38210232	2185	2185	2185	2185	0
377	20250306	133400	38210232	2185	2185	2185	2185	0
378	20250306	133300	38210232	2185	2185	2185	2185	0
379	20250306	133200	38210232	2185	2185	2185	2185	0
380	20250306	133100	38210232	2185	2185	2185	2185	0
381	20250306	133000	38210232	2185	2185	2185	2185	1
382	20250306	132900	38208047	2185	2185	2185	2185	3
383	20250306	132800	38201492	2185	2185	2185	2185	0
384	20250306	132700	38201492	2185	2185	2185	2185	0
385	20250306	132600	38201492	2185	2185	2185	2185	0
386	20250306	132500	38201492	2185	2185	2185	2185	1
387	20250306	132400	38199307	2190	2190	2190	2190	0
388	20250306	132300	38199307	2190	2190	2190	2190	0
389	20250306	132200	38199307	2190	2190	2190	2190	0
390	20250306	132100	38199307	2190	2190	2190	2190	0
391	20250306	132000	38199307	2190	2190	2190	2190	0
392	20250306	131900	38199307	2190	2190	2190	2190	0
393	20250306	131800	38199307	2190	2190	2190	2190	0
394	20250306	131700	38199307	2190	2190	2190	2190	0
395	20250306	131600	38199307	2190	2190	2190	2190	0
396	20250306	131500	38199307	2190	2190	2190	2190	0
397	20250306	131400	38199307	2190	2190	2190	2190	0
398	20250306	131300	38199307	2190	2190	2190	2190	0
399	20250306	131200	38199307	2190	2190	2190	2190	0
400	20250306	131100	38199307	2190	2190	2190	2190	0
401	20250306	131000	38199307	2190	2190	2190	2190	0
402	20250306	130900	38199307	2190	2190	2190	2190	0
403	20250306	130800	38199307	2190	2190	2190	2190	0
404	20250306	130700	38199307	2190	2190	2190	2190	0
405	20250306	130600	38199307	2190	2190	2190	2190	0
406	20250306	130500	38199307	2190	2190	2190	2190	0
407	20250306	130400	38199307	2190	2190	2190	2190	0
408	20250306	130300	38199307	2190	2190	2190	2190	0
409	20250306	130200	38199307	2190	2190	2190	2190	0
410	20250306	130100	38199307	2190	2190	2190	2190	0
411	20250306	130000	38199307	2190	2190	2190	2190	0
412	20250306	125900	38199307	2190	2190	2190	2190	100
413	20250306	125800	37980307	2180	2180	2180	2180	0
414	20250306	125700	37980307	2180	2180	2180	2180	0
415	20250306	125600	37980307	2180	2180	2180	2180	1
416	20250306	125500	37978127	2180	2180	2180	2180	0
417	20250306	125400	37978127	2180	2180	2180	2180	0
418	20250306	125300	37978127	2180	2180	2180	2180	770
419	20250306	125200	36299527	2180	2185	2185	2180	140
420	20250306	125100	35994317	2190	2190	2190	2190	70
421	20250306	125000	35841017	2190	2190	2190	2190	0
422	20250306	124900	35841017	2190	2190	2190	2190	69
423	20250306	124800	35689907	2190	2190	2190	2190	0
424	20250306	124700	35689907	2190	2190	2190	2190	0
425	20250306	124600	35689907	2190	2190	2190	2190	1
426	20250306	124500	35687717	2180	2180	2180	2180	0
427	20250306	124400	35687717	2180	2180	2180	2180	11
428	20250306	124300	35663737	2190	2190	2190	2190	0
429	20250306	124200	35663737	2190	2190	2190	2190	0
430	20250306	124100	35663737	2190	2190	2190	2190	0
431	20250306	124000	35663737	2190	2190	2190	2190	0
432	20250306	123900	35663737	2190	2190	2190	2190	0
433	20250306	123800	35663737	2190	2185	2190	2180	31
434	20250306	123700	35596112	2185	2185	2185	2185	201
435	20250306	123600	35156927	2185	2185	2185	2185	99
436	20250306	123500	34940612	2190	2190	2190	2190	2
437	20250306	123400	34936232	2190	2185	2190	2180	385
438	20250306	123300	34096907	2190	2190	2190	2185	8
439	20250306	123200	34079392	2185	2190	2190	2185	202
440	20250306	123100	33637022	2190	2190	2190	2190	0
441	20250306	123000	33637022	2190	2190	2190	2190	0
442	20250306	122900	33637022	2190	2190	2190	2190	0
443	20250306	122800	33637022	2190	2190	2190	2190	0
444	20250306	122700	33637022	2190	2190	2190	2190	0
445	20250306	122600	33637022	2190	2190	2190	2190	0
446	20250306	122500	33637022	2190	2190	2190	2190	39
447	20250306	122400	33551612	2190	2190	2190	2190	1
448	20250306	122300	33549422	2190	2190	2190	2190	1
449	20250306	122200	33547232	2180	2180	2180	2180	0
450	20250306	122100	33547232	2180	2180	2180	2180	0
451	20250306	122000	33547232	2180	2180	2180	2180	0
452	20250306	121900	33547232	2180	2185	2185	2180	2000
453	20250306	121800	29184947	2190	2190	2190	2190	36
454	20250306	121700	29106107	2190	2190	2190	2190	0
455	20250306	121600	29106107	2190	2190	2190	2190	0
456	20250306	121500	29106107	2190	2190	2190	2190	0
457	20250306	121400	29106107	2190	2190	2190	2190	2
458	20250306	121300	29101727	2185	2185	2185	2185	0
459	20250306	121200	29101727	2185	2185	2185	2185	0
460	20250306	121100	29101727	2185	2185	2185	2185	0
461	20250306	121000	29101727	2185	2185	2185	2185	0
462	20250306	120900	29101727	2185	2185	2185	2185	0
463	20250306	120800	29101727	2185	2185	2185	2185	0
464	20250306	120700	29101727	2185	2185	2185	2185	0
465	20250306	120600	29101727	2185	2185	2185	2185	0
466	20250306	120500	29101727	2185	2180	2185	2180	514
467	20250306	120400	27978652	2185	2185	2185	2185	0
468	20250306	120300	27978652	2185	2185	2185	2185	0
469	20250306	120200	27978652	2185	2185	2185	2185	0
470	20250306	120100	27978652	2185	2185	2185	2185	0
471	20250306	120000	27978652	2185	2185	2185	2185	0
472	20250306	115900	27978652	2185	2185	2185	2185	0
473	20250306	115800	27978652	2185	2185	2185	2185	0
474	20250306	115700	27978652	2185	2185	2185	2185	0
475	20250306	115600	27978652	2185	2185	2185	2185	0
476	20250306	115500	27978652	2185	2185	2185	2185	0
477	20250306	115400	27978652	2185	2185	2185	2185	0
478	20250306	115300	27978652	2185	2185	2185	2185	0
479	20250306	115200	27978652	2185	2185	2185	2185	0
480	20250306	115100	27978652	2185	2185	2185	2185	0
481	20250306	115000	27978652	2185	2185	2185	2185	1
482	20250306	114900	27976467	2185	2185	2185	2185	0
483	20250306	114800	27976467	2185	2185	2185	2185	0
484	20250306	114700	27976467	2185	2185	2185	2185	0
485	20250306	114600	27976467	2185	2185	2185	2185	0
486	20250306	114500	27976467	2185	2185	2185	2185	0
487	20250306	114400	27976467	2185	2185	2185	2185	0
488	20250306	114300	27976467	2185	2185	2185	2185	0
489	20250306	114200	27976467	2185	2185	2185	2185	0
490	20250306	114100	27976467	2185	2185	2185	2185	0
491	20250306	114000	27976467	2185	2185	2185	2185	0
492	20250306	113900	27976467	2185	2185	2185	2185	0
493	20250306	113800	27976467	2185	2185	2185	2185	0
494	20250306	113700	27976467	2185	2185	2185	2185	0
495	20250306	113600	27976467	2185	2185	2185	2185	0
496	20250306	113500	27976467	2185	2185	2185	2185	0
497	20250306	113400	27976467	2185	2185	2185	2185	0
498	20250306	113300	27976467	2185	2185	2185	2185	0
499	20250306	113200	27976467	2185	2185	2185	2185	0
500	20250306	113100	27976467	2185	2185	2185	2185	0
501	20250306	113000	27976467	2185	2185	2185	2185	0
502	20250306	112900	27976467	2185	2185	2185	2185	1049
503	20250306	112800	25684402	2185	2185	2185	2185	0
504	20250306	112700	25684402	2185	2185	2185	2185	30
505	20250306	112600	25618852	2185	2185	2185	2185	0
506	20250306	112500	25618852	2185	2185	2185	2185	0
507	20250306	112400	25618852	2185	2185	2185	2185	0
508	20250306	112300	25618852	2185	2185	2185	2185	0
509	20250306	112200	25618852	2185	2185	2185	2185	0
510	20250306	112100	25618852	2185	2185	2185	2185	0
511	20250306	112000	25618852	2185	2185	2185	2185	0
512	20250306	111900	25618852	2185	2185	2185	2185	0
513	20250306	111800	25618852	2185	2185	2185	2185	0
514	20250306	111700	25618852	2185	2185	2185	2185	0
515	20250306	111600	25618852	2185	2185	2185	2185	0
516	20250306	111500	25618852	2185	2185	2185	2185	0
517	20250306	111400	25618852	2185	2185	2185	2185	0
518	20250306	111300	25618852	2185	2185	2185	2185	0
519	20250306	111200	25618852	2185	2185	2185	2185	0
520	20250306	111100	25618852	2185	2185	2185	2185	0
521	20250306	111000	25618852	2185	2185	2185	2185	0
522	20250306	110900	25618852	2185	2185	2185	2185	0
523	20250306	110800	25618852	2185	2185	2185	2185	0
524	20250306	110700	25618852	2185	2185	2185	2185	0
525	20250306	110600	25618852	2185	2185	2185	2185	0
526	20250306	110500	25618852	2185	2185	2185	2185	0
527	20250306	110400	25618852	2185	2185	2185	2185	0
528	20250306	110300	25618852	2185	2185	2185	2185	0
529	20250306	110200	25618852	2185	2185	2185	2185	0
530	20250306	110100	25618852	2185	2185	2185	2185	5
531	20250306	110000	25607927	2185	2185	2185	2185	11
532	20250306	105900	25583892	2185	2185	2185	2185	0
533	20250306	105800	25583892	2185	2185	2185	2185	100
534	20250306	105700	25365392	2180	2180	2180	2180	0
535	20250306	105600	25365392	2180	2180	2180	2180	0
536	20250306	105500	25365392	2180	2180	2180	2180	1000
537	20250306	105400	23185392	2185	2185	2185	2185	200
538	20250306	105300	22748392	2185	2185	2185	2185	100
539	20250306	105200	22529892	2180	2180	2180	2180	0
540	20250306	105100	22529892	2180	2180	2180	2180	0
541	20250306	105000	22529892	2180	2180	2180	2180	0
542	20250306	104900	22529892	2180	2180	2180	2180	0
543	20250306	104800	22529892	2180	2180	2180	2180	354
544	20250306	104700	21758172	2175	2175	2175	2175	0
545	20250306	104600	21758172	2175	2180	2180	2175	987
546	20250306	104500	19611317	2180	2180	2180	2180	0
547	20250306	104400	19611317	2180	2180	2180	2180	0
548	20250306	104300	19611317	2180	2180	2180	2180	0
549	20250306	104200	19611317	2180	2180	2180	2180	0
550	20250306	104100	19611317	2180	2180	2180	2180	0
551	20250306	104000	19611317	2180	2180	2180	2180	0
552	20250306	103900	19611317	2180	2180	2180	2180	0
553	20250306	103800	19611317	2180	2180	2180	2180	9
554	20250306	103700	19591697	2180	2180	2180	2180	0
555	20250306	103600	19591697	2180	2180	2180	2180	0
556	20250306	103500	19591697	2180	2180	2180	2180	1
557	20250306	103400	19589517	2190	2190	2190	2190	0
558	20250306	103300	19589517	2190	2190	2190	2190	0
559	20250306	103200	19589517	2190	2190	2190	2190	183
560	20250306	103100	19188747	2175	2175	2175	2175	0
561	20250306	103000	19188747	2175	2175	2175	2175	100
562	20250306	102900	18971247	2190	2190	2190	2190	0
563	20250306	102800	18971247	2190	2177	2190	2177	96
564	20250306	102700	18762158	2180	2180	2180	2180	0
565	20250306	102600	18762158	2180	2180	2180	2180	0
566	20250306	102500	18762158	2180	2180	2180	2180	0
567	20250306	102400	18762158	2180	2180	2180	2180	0
568	20250306	102300	18762158	2180	2180	2180	2180	0
569	20250306	102200	18762158	2180	2180	2180	2180	5
570	20250306	102100	18751258	2180	2180	2180	2180	4
571	20250306	102000	18742538	2180	2180	2180	2180	100
572	20250306	101900	18524538	2175	2175	2175	2175	0
573	20250306	101800	18524538	2175	2175	2175	2175	0
574	20250306	101700	18524538	2175	2175	2175	2175	547
575	20250306	101600	17334813	2180	2180	2180	2180	0
576	20250306	101500	17334813	2180	2182	2182	2180	107
577	20250306	101400	17101549	2182	2182	2182	2182	0
578	20250306	101300	17101549	2182	2182	2182	2182	0
579	20250306	101200	17101549	2182	2182	2182	2182	1
580	20250306	101100	17099367	2182	2182	2182	2182	0
581	20250306	101000	17099367	2182	2182	2182	2182	0
582	20250306	100900	17099367	2182	2182	2182	2182	0
583	20250306	100800	17099367	2182	2182	2182	2182	0
584	20250306	100700	17099367	2182	2182	2182	2182	1
585	20250306	100600	17097185	2182	2182	2182	2182	300
586	20250306	100500	16442585	2185	2185	2185	2185	0
587	20250306	100400	16442585	2185	2185	2185	2185	0
588	20250306	100300	16442585	2185	2185	2185	2185	0
589	20250306	100200	16442585	2185	2185	2185	2185	0
590	20250306	100100	16442585	2185	2185	2185	2185	904
591	20250306	100000	14467345	2185	2185	2185	2185	0
592	20250306	095900	14467345	2185	2185	2185	2185	103
593	20250306	095800	14242290	2185	2185	2185	2185	2
594	20250306	095700	14237920	2190	2190	2190	2190	1
595	20250306	095600	14235730	2185	2185	2185	2185	83
596	20250306	095500	14054375	2190	2190	2190	2190	92
597	20250306	095400	13852895	2190	2190	2190	2190	0
598	20250306	095300	13852895	2190	2190	2190	2190	0
599	20250306	095200	13852895	2190	2185	2190	2185	86
600	20250306	095100	13664980	2190	2190	2190	2190	15
601	20250306	095000	13632130	2195	2195	2195	2195	0
602	20250306	094900	13632130	2195	2195	2195	2195	0
603	20250306	094800	13632130	2195	2195	2195	2195	0
604	20250306	094700	13632130	2195	2195	2195	2195	0
605	20250306	094600	13632130	2195	2195	2195	2195	7
606	20250306	094500	13616765	2195	2195	2195	2195	1
607	20250306	094400	13614570	2195	2195	2195	2195	35
608	20250306	094300	13537745	2195	2195	2195	2195	1
609	20250306	094200	13535550	2195	2195	2195	2195	0
610	20250306	094100	13535550	2195	2195	2195	2195	410
611	20250306	094000	12635600	2190	2190	2190	2190	767
612	20250306	093900	10955870	2190	2190	2190	2190	0
613	20250306	093800	10955870	2190	2190	2190	2190	6
614	20250306	093700	10942730	2190	2190	2190	2190	0
615	20250306	093600	10942730	2190	2190	2190	2190	0
616	20250306	093500	10942730	2190	2190	2190	2190	0
617	20250306	093400	10942730	2190	2190	2190	2190	0
618	20250306	093300	10942730	2190	2190	2190	2190	1
619	20250306	093200	10940540	2185	2185	2185	2185	0
620	20250306	093100	10940540	2185	2185	2185	2185	1
621	20250306	093000	10938355	2185	2185	2185	2185	0
622	20250306	092900	10938355	2185	2185	2185	2185	0
623	20250306	092800	10938355	2185	2185	2185	2185	0
624	20250306	092700	10938355	2185	2185	2185	2185	0
625	20250306	092600	10938355	2185	2185	2185	2185	381
626	20250306	092500	10105870	2185	2185	2185	2185	45
627	20250306	092400	10007545	2185	2185	2185	2185	0
628	20250306	092300	10007545	2185	2185	2185	2185	0
629	20250306	092200	10007545	2185	2185	2185	2185	516
630	20250306	092100	8880085	2190	2190	2190	2190	1
631	20250306	092000	8877895	2185	2185	2185	2185	0
632	20250306	091900	8877895	2185	2185	2185	2185	8
633	20250306	091800	8860415	2180	2180	2180	2180	0
634	20250306	091700	8860415	2180	2180	2180	2180	0
635	20250306	091600	8860415	2180	2180	2180	2180	46
636	20250306	091500	8760135	2185	2185	2185	2185	499
637	20250306	091400	7669820	2185	2185	2185	2185	1
638	20250306	091300	7667635	2185	2185	2185	2185	0
639	20250306	091200	7667635	2185	2185	2185	2185	1
640	20250306	091100	7665450	2190	2190	2190	2190	4
641	20250306	091000	7656690	2190	2190	2190	2190	2
642	20250306	090900	7652310	2185	2185	2185	2185	11
643	20250306	090800	7628275	2190	2185	2190	2185	12
644	20250306	090700	7602000	2185	2185	2185	2185	1
645	20250306	090600	7599815	2190	2190	2190	2190	376
646	20250306	090500	6776375	2180	2180	2185	2180	777
647	20250306	090400	5082395	2185	2185	2185	2185	483
648	20250306	090300	4027040	2185	2180	2185	2180	1717
649	20250306	090200	282760	2180	2180	2180	2180	2
650	20250306	090100	278400	2175	2175	2175	2175	0
651	20250306	090000	278400	2175	2175	2175	2175	128