KissMeData/185490/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203800	42649110	2530	2530	2530	2530	100
3	20250306	203700	42649110	2530	2530	2530	2530	0
4	20250306	203600	42649110	2530	2530	2530	2530	0
5	20250306	203500	42649110	2530	2530	2530	2530	0
6	20250306	203400	42649110	2530	2530	2530	2530	0
7	20250306	203300	42649110	2530	2530	2530	2530	0
8	20250306	203200	42649110	2530	2530	2530	2530	0
9	20250306	203100	42649110	2530	2530	2530	2530	0
10	20250306	203000	42649110	2530	2530	2530	2530	0
11	20250306	202900	42649110	2530	2530	2530	2530	0
12	20250306	202800	42649110	2530	2530	2530	2530	0
13	20250306	202700	42649110	2530	2530	2530	2530	0
14	20250306	202600	42649110	2530	2530	2530	2530	0
15	20250306	202500	42649110	2530	2530	2530	2530	0
16	20250306	202400	42649110	2530	2530	2530	2530	0
17	20250306	202300	42649110	2530	2530	2530	2530	0
18	20250306	202200	42649110	2530	2530	2530	2530	0
19	20250306	202100	42649110	2530	2530	2530	2530	0
20	20250306	202000	42649110	2530	2530	2530	2530	0
21	20250306	201900	42649110	2530	2530	2530	2530	0
22	20250306	201800	42649110	2530	2530	2530	2530	0
23	20250306	201700	42649110	2530	2530	2530	2530	0
24	20250306	201600	42649110	2530	2530	2530	2530	0
25	20250306	201500	42649110	2530	2530	2530	2530	0
26	20250306	201400	42649110	2530	2530	2530	2530	0
27	20250306	201300	42649110	2530	2530	2530	2530	0
28	20250306	201200	42649110	2530	2530	2530	2530	0
29	20250306	201100	42649110	2530	2530	2530	2530	0
30	20250306	201000	42649110	2530	2530	2530	2530	0
31	20250306	200900	42649110	2530	2530	2530	2530	0
32	20250306	200800	42649110	2530	2530	2530	2530	100
33	20250306	200700	42649110	2530	2530	2530	2530	0
34	20250306	200600	42649110	2530	2530	2530	2530	0
35	20250306	200500	42649110	2530	2530	2530	2530	0
36	20250306	200400	42649110	2530	2530	2530	2530	0
37	20250306	200300	42649110	2530	2530	2530	2530	0
38	20250306	200200	42649110	2530	2530	2530	2530	0
39	20250306	200100	42649110	2530	2530	2530	2530	0
40	20250306	200000	42649110	2530	2530	2530	2530	0
41	20250306	195900	42649110	2530	2530	2530	2530	0
42	20250306	195800	42649110	2530	2530	2530	2530	0
43	20250306	195700	42649110	2530	2530	2530	2530	0
44	20250306	195600	42649110	2530	2530	2530	2530	0
45	20250306	195500	42649110	2530	2530	2530	2530	0
46	20250306	195400	42649110	2530	2530	2530	2530	0
47	20250306	195300	42649110	2530	2530	2530	2530	0
48	20250306	195200	42649110	2530	2530	2530	2530	0
49	20250306	195100	42649110	2530	2530	2530	2530	0
50	20250306	195000	42649110	2530	2530	2530	2530	0
51	20250306	194900	42649110	2530	2530	2530	2530	0
52	20250306	194800	42649110	2530	2530	2530	2530	0
53	20250306	194700	42649110	2530	2530	2530	2530	0
54	20250306	194600	42649110	2530	2530	2530	2530	0
55	20250306	194500	42649110	2530	2530	2530	2530	0
56	20250306	194400	42649110	2530	2530	2530	2530	0
57	20250306	194300	42649110	2530	2530	2530	2530	0
58	20250306	194200	42649110	2530	2530	2530	2530	0
59	20250306	194100	42649110	2530	2530	2530	2530	0
60	20250306	194000	42649110	2530	2530	2530	2530	0
61	20250306	193900	42649110	2530	2530	2530	2530	0
62	20250306	193800	42649110	2530	2530	2530	2530	100
63	20250306	193700	42649110	2530	2530	2530	2530	0
64	20250306	193600	42649110	2530	2530	2530	2530	0
65	20250306	193500	42649110	2530	2530	2530	2530	0
66	20250306	193400	42649110	2530	2530	2530	2530	0
67	20250306	193300	42649110	2530	2530	2530	2530	0
68	20250306	193200	42649110	2530	2530	2530	2530	0
69	20250306	193100	42649110	2530	2530	2530	2530	0
70	20250306	193000	42649110	2530	2530	2530	2530	0
71	20250306	192900	42649110	2530	2530	2530	2530	0
72	20250306	192800	42649110	2530	2530	2530	2530	0
73	20250306	192700	42649110	2530	2530	2530	2530	0
74	20250306	192600	42649110	2530	2530	2530	2530	0
75	20250306	192500	42649110	2530	2530	2530	2530	0
76	20250306	192400	42649110	2530	2530	2530	2530	0
77	20250306	192300	42649110	2530	2530	2530	2530	0
78	20250306	192200	42649110	2530	2530	2530	2530	0
79	20250306	192100	42649110	2530	2530	2530	2530	0
80	20250306	192000	42649110	2530	2530	2530	2530	0
81	20250306	191900	42649110	2530	2530	2530	2530	0
82	20250306	191800	42649110	2530	2530	2530	2530	0
83	20250306	191700	42649110	2530	2530	2530	2530	0
84	20250306	191600	42649110	2530	2530	2530	2530	0
85	20250306	191500	42649110	2530	2530	2530	2530	0
86	20250306	191400	42649110	2530	2530	2530	2530	0
87	20250306	191300	42649110	2530	2530	2530	2530	0
88	20250306	191200	42649110	2530	2530	2530	2530	0
89	20250306	191100	42649110	2530	2530	2530	2530	0
90	20250306	191000	42649110	2530	2530	2530	2530	0
91	20250306	190900	42649110	2530	2530	2530	2530	0
92	20250306	190800	42649110	2530	2530	2530	2530	100
93	20250306	190700	42649110	2530	2530	2530	2530	0
94	20250306	190600	42649110	2530	2530	2530	2530	0
95	20250306	190500	42649110	2530	2530	2530	2530	0
96	20250306	190400	42649110	2530	2530	2530	2530	0
97	20250306	190300	42649110	2530	2530	2530	2530	0
98	20250306	190200	42649110	2530	2530	2530	2530	0
99	20250306	190100	42649110	2530	2530	2530	2530	0
100	20250306	190000	42649110	2530	2530	2530	2530	0
101	20250306	185900	42649110	2530	2530	2530	2530	0
102	20250306	185800	42649110	2530	2530	2530	2530	0
103	20250306	185700	42649110	2530	2530	2530	2530	0
104	20250306	185600	42649110	2530	2530	2530	2530	0
105	20250306	185500	42649110	2530	2530	2530	2530	0
106	20250306	185400	42649110	2530	2530	2530	2530	0
107	20250306	185300	42649110	2530	2530	2530	2530	0
108	20250306	185200	42649110	2530	2530	2530	2530	0
109	20250306	185100	42649110	2530	2530	2530	2530	0
110	20250306	185000	42649110	2530	2530	2530	2530	0
111	20250306	184900	42649110	2530	2530	2530	2530	0
112	20250306	184800	42649110	2530	2530	2530	2530	0
113	20250306	184700	42649110	2530	2530	2530	2530	0
114	20250306	184600	42649110	2530	2530	2530	2530	0
115	20250306	184500	42649110	2530	2530	2530	2530	0
116	20250306	184400	42649110	2530	2530	2530	2530	0
117	20250306	184300	42649110	2530	2530	2530	2530	0
118	20250306	184200	42649110	2530	2530	2530	2530	0
119	20250306	184100	42649110	2530	2530	2530	2530	0
120	20250306	184000	42649110	2530	2530	2530	2530	0
121	20250306	183900	42649110	2530	2530	2530	2530	0
122	20250306	183800	42649110	2530	2530	2530	2530	100
123	20250306	183700	42649110	2530	2530	2530	2530	0
124	20250306	183600	42649110	2530	2530	2530	2530	0
125	20250306	183500	42649110	2530	2530	2530	2530	0
126	20250306	183400	42649110	2530	2530	2530	2530	0
127	20250306	183300	42649110	2530	2530	2530	2530	0
128	20250306	183200	42649110	2530	2530	2530	2530	0
129	20250306	183100	42649110	2530	2530	2530	2530	0
130	20250306	183000	42649110	2530	2530	2530	2530	0
131	20250306	182900	42649110	2530	2530	2530	2530	0
132	20250306	182800	42649110	2530	2530	2530	2530	0
133	20250306	182700	42649110	2530	2530	2530	2530	0
134	20250306	182600	42649110	2530	2530	2530	2530	0
135	20250306	182500	42649110	2530	2530	2530	2530	0
136	20250306	182400	42649110	2530	2530	2530	2530	0
137	20250306	182300	42649110	2530	2530	2530	2530	0
138	20250306	182200	42649110	2530	2530	2530	2530	0
139	20250306	182100	42649110	2530	2530	2530	2530	0
140	20250306	182000	42649110	2530	2530	2530	2530	0
141	20250306	181900	42649110	2530	2530	2530	2530	0
142	20250306	181800	42649110	2530	2530	2530	2530	0
143	20250306	181700	42649110	2530	2530	2530	2530	0
144	20250306	181600	42649110	2530	2530	2530	2530	0
145	20250306	181500	42649110	2530	2530	2530	2530	0
146	20250306	181400	42649110	2530	2530	2530	2530	0
147	20250306	181300	42649110	2530	2530	2530	2530	0
148	20250306	181200	42649110	2530	2530	2530	2530	0
149	20250306	181100	42649110	2530	2530	2530	2530	0
150	20250306	181000	42649110	2530	2530	2530	2530	0
151	20250306	180900	42649110	2530	2530	2530	2530	0
152	20250306	180800	42649110	2530	2530	2530	2530	100
153	20250306	180700	42649110	2530	2530	2530	2530	0
154	20250306	180600	42649110	2530	2530	2530	2530	0
155	20250306	180500	42649110	2530	2530	2530	2530	0
156	20250306	180400	42649110	2530	2530	2530	2530	0
157	20250306	180300	42649110	2530	2530	2530	2530	0
158	20250306	180200	42649110	2530	2530	2530	2530	0
159	20250306	180100	42649110	2530	2530	2530	2530	0
160	20250306	180000	42649110	2530	2530	2530	2530	0
161	20250306	175900	42649110	2530	2530	2530	2530	0
162	20250306	175800	42649110	2530	2530	2530	2530	0
163	20250306	175700	42649110	2530	2530	2530	2530	0
164	20250306	175600	42649110	2530	2530	2530	2530	0
165	20250306	175500	42649110	2530	2530	2530	2530	0
166	20250306	175400	42649110	2530	2530	2530	2530	0
167	20250306	175300	42649110	2530	2530	2530	2530	0
168	20250306	175200	42649110	2530	2530	2530	2530	0
169	20250306	175100	42649110	2530	2530	2530	2530	0
170	20250306	175000	42649110	2530	2530	2530	2530	0
171	20250306	174900	42649110	2530	2530	2530	2530	0
172	20250306	174800	42649110	2530	2530	2530	2530	0
173	20250306	174700	42649110	2530	2530	2530	2530	0
174	20250306	174600	42649110	2530	2530	2530	2530	0
175	20250306	174500	42649110	2530	2530	2530	2530	0
176	20250306	174400	42649110	2530	2530	2530	2530	0
177	20250306	174300	42649110	2530	2530	2530	2530	0
178	20250306	174200	42649110	2530	2530	2530	2530	0
179	20250306	174100	42649110	2530	2530	2530	2530	0
180	20250306	174000	42649110	2530	2530	2530	2530	0
181	20250306	173900	42649110	2530	2530	2530	2530	0
182	20250306	173800	42649110	2530	2530	2530	2530	100
183	20250306	173700	42649110	2530	2530	2530	2530	0
184	20250306	173600	42649110	2530	2530	2530	2530	0
185	20250306	173500	42649110	2530	2530	2530	2530	0
186	20250306	173400	42649110	2530	2530	2530	2530	0
187	20250306	173300	42649110	2530	2530	2530	2530	0
188	20250306	173200	42649110	2530	2530	2530	2530	0
189	20250306	173100	42649110	2530	2530	2530	2530	0
190	20250306	173000	42649110	2530	2530	2530	2530	0
191	20250306	172900	42649110	2530	2530	2530	2530	0
192	20250306	172800	42649110	2530	2530	2530	2530	0
193	20250306	172700	42649110	2530	2530	2530	2530	0
194	20250306	172600	42649110	2530	2530	2530	2530	0
195	20250306	172500	42649110	2530	2530	2530	2530	0
196	20250306	172400	42649110	2530	2530	2530	2530	0
197	20250306	172300	42649110	2530	2530	2530	2530	0
198	20250306	172200	42649110	2530	2530	2530	2530	0
199	20250306	172100	42649110	2530	2530	2530	2530	0
200	20250306	172000	42649110	2530	2530	2530	2530	0
201	20250306	171900	42649110	2530	2530	2530	2530	0
202	20250306	171800	42649110	2530	2530	2530	2530	0
203	20250306	171700	42649110	2530	2530	2530	2530	0
204	20250306	171600	42649110	2530	2530	2530	2530	0
205	20250306	171500	42649110	2530	2530	2530	2530	0
206	20250306	171400	42649110	2530	2530	2530	2530	0
207	20250306	171300	42649110	2530	2530	2530	2530	0
208	20250306	171200	42649110	2530	2530	2530	2530	0
209	20250306	171100	42649110	2530	2530	2530	2530	0
210	20250306	171000	42649110	2530	2530	2530	2530	0
211	20250306	170900	42649110	2530	2530	2530	2530	0
212	20250306	170800	42649110	2530	2530	2530	2530	100
213	20250306	170700	42649110	2530	2530	2530	2530	0
214	20250306	170600	42649110	2530	2530	2530	2530	0
215	20250306	170500	42649110	2530	2530	2530	2530	0
216	20250306	170400	42649110	2530	2530	2530	2530	0
217	20250306	170300	42649110	2530	2530	2530	2530	0
218	20250306	170200	42649110	2530	2530	2530	2530	0
219	20250306	170100	42649110	2530	2530	2530	2530	0
220	20250306	170000	42649110	2530	2530	2530	2530	0
221	20250306	165900	42649110	2530	2530	2530	2530	0
222	20250306	165800	42649110	2530	2530	2530	2530	0
223	20250306	165700	42649110	2530	2530	2530	2530	0
224	20250306	165600	42649110	2530	2530	2530	2530	0
225	20250306	165500	42649110	2530	2530	2530	2530	0
226	20250306	165400	42649110	2530	2530	2530	2530	0
227	20250306	165300	42649110	2530	2530	2530	2530	0
228	20250306	165200	42649110	2530	2530	2530	2530	0
229	20250306	165100	42649110	2530	2530	2530	2530	0
230	20250306	165000	42649110	2530	2530	2530	2530	0
231	20250306	164900	42649110	2530	2530	2530	2530	0
232	20250306	164800	42649110	2530	2530	2530	2530	0
233	20250306	164700	42649110	2530	2530	2530	2530	0
234	20250306	164600	42649110	2530	2530	2530	2530	0
235	20250306	164500	42649110	2530	2530	2530	2530	0
236	20250306	164400	42649110	2530	2530	2530	2530	0
237	20250306	164300	42649110	2530	2530	2530	2530	0
238	20250306	164200	42649110	2530	2530	2530	2530	0
239	20250306	164100	42649110	2530	2530	2530	2530	0
240	20250306	164000	42649110	2530	2530	2530	2530	0
241	20250306	163900	42649110	2530	2530	2530	2530	0
242	20250306	163800	42649110	2530	2530	2530	2530	100
243	20250306	163700	42649110	2530	2530	2530	2530	0
244	20250306	163600	42649110	2530	2530	2530	2530	0
245	20250306	163500	42649110	2530	2530	2530	2530	0
246	20250306	163400	42649110	2530	2530	2530	2530	0
247	20250306	163300	42649110	2530	2530	2530	2530	0
248	20250306	163200	42649110	2530	2530	2530	2530	0
249	20250306	163100	42649110	2530	2530	2530	2530	0
250	20250306	163000	42649110	2530	2530	2530	2530	0
251	20250306	162900	42649110	2530	2530	2530	2530	0
252	20250306	162800	42649110	2530	2530	2530	2530	0
253	20250306	162700	42649110	2530	2530	2530	2530	0
254	20250306	162600	42649110	2530	2530	2530	2530	0
255	20250306	162500	42649110	2530	2530	2530	2530	0
256	20250306	162400	42649110	2530	2530	2530	2530	0
257	20250306	162300	42649110	2530	2530	2530	2530	0
258	20250306	162200	42649110	2530	2530	2530	2530	0
259	20250306	162100	42649110	2530	2530	2530	2530	0
260	20250306	162000	42649110	2530	2530	2530	2530	0
261	20250306	161900	42649110	2530	2530	2530	2530	0
262	20250306	161800	42649110	2530	2530	2530	2530	0
263	20250306	161700	42649110	2530	2530	2530	2530	0
264	20250306	161600	42649110	2530	2530	2530	2530	0
265	20250306	161500	42649110	2530	2530	2530	2530	0
266	20250306	161400	42649110	2530	2530	2530	2530	0
267	20250306	161300	42649110	2530	2530	2530	2530	0
268	20250306	161200	42649110	2530	2530	2530	2530	0
269	20250306	161100	42649110	2530	2530	2530	2530	0
270	20250306	161000	42649110	2530	2530	2530	2530	0
271	20250306	160900	42649110	2530	2530	2530	2530	0
272	20250306	160800	42649110	2530	2530	2530	2530	100
273	20250306	160700	42649110	2530	2530	2530	2530	0
274	20250306	160600	42649110	2530	2530	2530	2530	0
275	20250306	160500	42649110	2530	2530	2530	2530	0
276	20250306	160400	42649110	2530	2530	2530	2530	0
277	20250306	160300	42649110	2530	2530	2530	2530	0
278	20250306	160200	42649110	2530	2530	2530	2530	0
279	20250306	160100	42649110	2530	2530	2530	2530	0
280	20250306	160000	42649110	2530	2530	2530	2530	0
281	20250306	155900	42649110	2530	2530	2530	2530	0
282	20250306	155800	42649110	2530	2530	2530	2530	0
283	20250306	155700	42649110	2530	2530	2530	2530	0
284	20250306	155600	42649110	2530	2530	2530	2530	0
285	20250306	155500	42649110	2530	2530	2530	2530	0
286	20250306	155400	42649110	2530	2530	2530	2530	0
287	20250306	155300	42649110	2530	2530	2530	2530	0
288	20250306	155200	42649110	2530	2530	2530	2530	0
289	20250306	155100	42649110	2530	2530	2530	2530	0
290	20250306	155000	42649110	2530	2530	2530	2530	0
291	20250306	154900	42649110	2530	2530	2530	2530	0
292	20250306	154800	42649110	2530	2530	2530	2530	0
293	20250306	154700	42649110	2530	2530	2530	2530	0
294	20250306	154600	42649110	2530	2530	2530	2530	0
295	20250306	154500	42649110	2530	2530	2530	2530	0
296	20250306	154400	42649110	2530	2530	2530	2530	0
297	20250306	154300	42649110	2530	2530	2530	2530	0
298	20250306	154200	42649110	2530	2530	2530	2530	0
299	20250306	154100	42649110	2530	2530	2530	2530	0
300	20250306	154000	42649110	2530	2530	2530	2530	0
301	20250306	153900	42649110	2530	2530	2530	2530	0
302	20250306	153800	42649110	2530	2530	2530	2530	100
303	20250306	153700	42649110	2530	2530	2530	2530	0
304	20250306	153600	42649110	2530	2530	2530	2530	0
305	20250306	153500	42649110	2530	2530	2530	2530	0
306	20250306	153400	42649110	2530	2530	2530	2530	0
307	20250306	153300	42649110	2530	2530	2530	2530	0
308	20250306	153200	42649110	2530	2530	2530	2530	0
309	20250306	153100	42649110	2530	2530	2530	2530	0
310	20250306	153000	42649110	2530	2530	2530	2530	100
311	20250306	152900	42396110	2535	2535	2535	2535	0
312	20250306	152800	42396110	2535	2535	2535	2535	0
313	20250306	152700	42396110	2535	2535	2535	2535	0
314	20250306	152600	42396110	2535	2535	2535	2535	0
315	20250306	152500	42396110	2535	2535	2535	2535	0
316	20250306	152400	42396110	2535	2535	2535	2535	0
317	20250306	152300	42396110	2535	2535	2535	2535	0
318	20250306	152200	42396110	2535	2535	2535	2535	0
319	20250306	152100	42396110	2535	2535	2535	2535	0
320	20250306	152000	42396110	2535	2535	2535	2535	0
321	20250306	151900	42396110	2535	2535	2535	2535	0
322	20250306	151800	42396110	2535	2535	2535	2535	0
323	20250306	151700	42396110	2535	2535	2535	2535	30
324	20250306	151600	42320060	2535	2535	2535	2535	0
325	20250306	151500	42320060	2535	2535	2535	2535	0
326	20250306	151400	42320060	2535	2535	2535	2535	28
327	20250306	151300	42249080	2540	2535	2540	2535	41
328	20250306	151200	42145140	2540	2540	2540	2535	76
329	20250306	151100	41952350	2540	2535	2540	2535	31
330	20250306	151000	41873760	2535	2540	2540	2535	70
331	20250306	150900	41696060	2540	2540	2540	2540	2
332	20250306	150800	41690980	2535	2535	2535	2535	32
333	20250306	150700	41609860	2535	2535	2535	2535	0
334	20250306	150600	41609860	2535	2535	2535	2535	0
335	20250306	150500	41609860	2535	2535	2535	2535	32
336	20250306	150400	41528740	2535	2535	2535	2535	0
337	20250306	150300	41528740	2535	2535	2535	2535	0
338	20250306	150200	41528740	2535	2535	2535	2535	0
339	20250306	150100	41528740	2535	2535	2535	2535	0
340	20250306	150000	41528740	2535	2540	2540	2535	82
341	20250306	145900	41320620	2535	2535	2535	2535	0
342	20250306	145800	41320620	2535	2535	2535	2535	0
343	20250306	145700	41320620	2535	2535	2535	2535	0
344	20250306	145600	41320620	2535	2535	2535	2535	32
345	20250306	145500	41239500	2535	2535	2535	2535	0
346	20250306	145400	41239500	2535	2535	2535	2535	0
347	20250306	145300	41239500	2535	2535	2535	2535	0
348	20250306	145200	41239500	2535	2535	2535	2535	10
349	20250306	145100	41214150	2535	2535	2535	2535	0
350	20250306	145000	41214150	2535	2535	2535	2535	0
351	20250306	144900	41214150	2535	2540	2540	2535	82
352	20250306	144800	41006010	2540	2540	2540	2540	0
353	20250306	144700	41006010	2540	2540	2540	2540	0
354	20250306	144600	41006010	2540	2540	2540	2540	0
355	20250306	144500	41006010	2540	2540	2540	2540	1
356	20250306	144400	41003470	2540	2540	2540	2540	0
357	20250306	144300	41003470	2540	2540	2540	2540	0
358	20250306	144200	41003470	2540	2540	2540	2540	0
359	20250306	144100	41003470	2540	2540	2540	2540	0
360	20250306	144000	41003470	2540	2540	2540	2540	0
361	20250306	143900	41003470	2540	2540	2540	2540	1
362	20250306	143800	41000930	2535	2535	2535	2535	0
363	20250306	143700	41000930	2535	2535	2535	2535	0
364	20250306	143600	41000930	2535	2535	2535	2535	0
365	20250306	143500	41000930	2535	2535	2535	2535	16
366	20250306	143400	40960370	2535	2535	2535	2535	0
367	20250306	143300	40960370	2535	2535	2535	2535	0
368	20250306	143200	40960370	2535	2535	2535	2535	0
369	20250306	143100	40960370	2535	2535	2535	2535	0
370	20250306	143000	40960370	2535	2535	2535	2535	0
371	20250306	142900	40960370	2535	2535	2535	2535	0
372	20250306	142800	40960370	2535	2535	2535	2535	0
373	20250306	142700	40960370	2535	2535	2535	2535	0
374	20250306	142600	40960370	2535	2535	2535	2535	0
375	20250306	142500	40960370	2535	2535	2535	2535	0
376	20250306	142400	40960370	2535	2535	2535	2535	0
377	20250306	142300	40960370	2535	2535	2535	2535	0
378	20250306	142200	40960370	2535	2535	2535	2535	10
379	20250306	142100	40935020	2535	2535	2535	2535	0
380	20250306	142000	40935020	2535	2535	2535	2535	30
381	20250306	141900	40858970	2540	2540	2540	2540	0
382	20250306	141800	40858970	2540	2540	2540	2540	0
383	20250306	141700	40858970	2540	2540	2540	2540	0
384	20250306	141600	40858970	2540	2540	2540	2540	0
385	20250306	141500	40858970	2540	2540	2540	2540	0
386	20250306	141400	40858970	2540	2540	2540	2540	0
387	20250306	141300	40858970	2540	2540	2540	2540	0
388	20250306	141200	40858970	2540	2540	2540	2540	0
389	20250306	141100	40858970	2540	2540	2540	2540	0
390	20250306	141000	40858970	2540	2540	2540	2540	0
391	20250306	140900	40858970	2540	2540	2540	2540	0
392	20250306	140800	40858970	2540	2540	2540	2540	0
393	20250306	140700	40858970	2540	2540	2540	2540	5
394	20250306	140600	40846270	2540	2540	2540	2540	0
395	20250306	140500	40846270	2540	2540	2540	2540	0
396	20250306	140400	40846270	2540	2540	2540	2540	0
397	20250306	140300	40846270	2540	2540	2540	2540	0
398	20250306	140200	40846270	2540	2540	2540	2540	0
399	20250306	140100	40846270	2540	2540	2540	2540	0
400	20250306	140000	40846270	2540	2540	2540	2540	0
401	20250306	135900	40846270	2540	2540	2540	2540	0
402	20250306	135800	40846270	2540	2540	2540	2540	0
403	20250306	135700	40846270	2540	2540	2540	2540	0
404	20250306	135600	40846270	2540	2540	2540	2540	0
405	20250306	135500	40846270	2540	2540	2540	2540	0
406	20250306	135400	40846270	2540	2540	2540	2540	0
407	20250306	135300	40846270	2540	2540	2540	2540	0
408	20250306	135200	40846270	2540	2540	2540	2540	0
409	20250306	135100	40846270	2540	2540	2540	2540	0
410	20250306	135000	40846270	2540	2540	2540	2540	0
411	20250306	134900	40846270	2540	2540	2540	2540	0
412	20250306	134800	40846270	2540	2540	2540	2540	0
413	20250306	134700	40846270	2540	2540	2540	2540	0
414	20250306	134600	40846270	2540	2540	2540	2540	0
415	20250306	134500	40846270	2540	2540	2540	2540	0
416	20250306	134400	40846270	2540	2540	2540	2540	0
417	20250306	134300	40846270	2540	2540	2540	2540	0
418	20250306	134200	40846270	2540	2540	2540	2540	12
419	20250306	134100	40815790	2540	2540	2540	2540	0
420	20250306	134000	40815790	2540	2540	2540	2540	0
421	20250306	133900	40815790	2540	2540	2540	2540	0
422	20250306	133800	40815790	2540	2540	2540	2540	0
423	20250306	133700	40815790	2540	2540	2540	2540	0
424	20250306	133600	40815790	2540	2540	2540	2540	0
425	20250306	133500	40815790	2540	2540	2540	2540	0
426	20250306	133400	40815790	2540	2540	2540	2540	0
427	20250306	133300	40815790	2540	2540	2540	2540	0
428	20250306	133200	40815790	2540	2540	2540	2540	60
429	20250306	133100	40663390	2540	2540	2540	2540	0
430	20250306	133000	40663390	2540	2540	2540	2540	0
431	20250306	132900	40663390	2540	2540	2540	2540	0
432	20250306	132800	40663390	2540	2540	2540	2540	10
433	20250306	132700	40637990	2540	2540	2540	2540	253
434	20250306	132600	39995370	2535	2535	2535	2535	0
435	20250306	132500	39995370	2535	2535	2535	2535	0
436	20250306	132400	39995370	2535	2535	2535	2535	0
437	20250306	132300	39995370	2535	2535	2535	2535	0
438	20250306	132200	39995370	2535	2535	2535	2535	0
439	20250306	132100	39995370	2535	2535	2535	2535	0
440	20250306	132000	39995370	2535	2535	2535	2535	0
441	20250306	131900	39995370	2535	2535	2535	2535	0
442	20250306	131800	39995370	2535	2535	2535	2535	1
443	20250306	131700	39992835	2535	2535	2535	2535	0
444	20250306	131600	39992835	2535	2535	2535	2535	36
445	20250306	131500	39901575	2530	2530	2530	2530	0
446	20250306	131400	39901575	2530	2530	2530	2530	0
447	20250306	131300	39901575	2530	2530	2530	2530	0
448	20250306	131200	39901575	2530	2530	2530	2530	100
449	20250306	131100	39648575	2530	2530	2530	2530	0
450	20250306	131000	39648575	2530	2530	2535	2530	200
451	20250306	130900	39142075	2530	2530	2530	2530	0
452	20250306	130800	39142075	2530	2530	2530	2530	0
453	20250306	130700	39142075	2530	2530	2530	2530	0
454	20250306	130600	39142075	2530	2530	2530	2530	0
455	20250306	130500	39142075	2530	2530	2530	2530	0
456	20250306	130400	39142075	2530	2530	2530	2530	0
457	20250306	130300	39142075	2530	2530	2530	2530	0
458	20250306	130200	39142075	2530	2530	2530	2530	0
459	20250306	130100	39142075	2530	2530	2530	2530	0
460	20250306	130000	39142075	2530	2530	2530	2530	0
461	20250306	125900	39142075	2530	2530	2530	2530	36
462	20250306	125800	39050995	2530	2530	2530	2530	0
463	20250306	125700	39050995	2530	2530	2530	2530	0
464	20250306	125600	39050995	2530	2530	2530	2530	0
465	20250306	125500	39050995	2530	2530	2530	2530	0
466	20250306	125400	39050995	2530	2530	2530	2530	0
467	20250306	125300	39050995	2530	2530	2530	2530	0
468	20250306	125200	39050995	2530	2530	2530	2530	0
469	20250306	125100	39050995	2530	2530	2530	2530	0
470	20250306	125000	39050995	2530	2530	2530	2530	0
471	20250306	124900	39050995	2530	2530	2530	2530	0
472	20250306	124800	39050995	2530	2530	2530	2530	0
473	20250306	124700	39050995	2530	2530	2530	2530	0
474	20250306	124600	39050995	2530	2530	2530	2530	0
475	20250306	124500	39050995	2530	2530	2530	2530	0
476	20250306	124400	39050995	2530	2530	2530	2530	0
477	20250306	124300	39050995	2530	2530	2530	2530	0
478	20250306	124200	39050995	2530	2530	2530	2530	0
479	20250306	124100	39050995	2530	2530	2530	2530	0
480	20250306	124000	39050995	2530	2530	2530	2530	0
481	20250306	123900	39050995	2530	2530	2530	2530	0
482	20250306	123800	39050995	2530	2530	2530	2530	0
483	20250306	123700	39050995	2530	2530	2530	2530	0
484	20250306	123600	39050995	2530	2530	2530	2530	33
485	20250306	123500	38967505	2530	2530	2530	2530	0
486	20250306	123400	38967505	2530	2530	2530	2530	0
487	20250306	123300	38967505	2530	2530	2530	2530	0
488	20250306	123200	38967505	2530	2530	2530	2530	0
489	20250306	123100	38967505	2530	2530	2530	2530	200
490	20250306	123000	38461505	2530	2530	2530	2530	0
491	20250306	122900	38461505	2530	2530	2530	2530	0
492	20250306	122800	38461505	2530	2530	2530	2530	0
493	20250306	122700	38461505	2530	2530	2530	2530	0
494	20250306	122600	38461505	2530	2530	2530	2530	0
495	20250306	122500	38461505	2530	2530	2530	2530	0
496	20250306	122400	38461505	2530	2530	2530	2530	0
497	20250306	122300	38461505	2530	2530	2530	2530	0
498	20250306	122200	38461505	2530	2530	2530	2530	0
499	20250306	122100	38461505	2530	2530	2530	2530	0
500	20250306	122000	38461505	2530	2530	2530	2530	0
501	20250306	121900	38461505	2530	2530	2530	2530	0
502	20250306	121800	38461505	2530	2530	2530	2530	0
503	20250306	121700	38461505	2530	2530	2530	2530	0
504	20250306	121600	38461505	2530	2530	2530	2530	289
505	20250306	121500	37730335	2535	2535	2535	2535	0
506	20250306	121400	37730335	2535	2535	2535	2535	0
507	20250306	121300	37730335	2535	2535	2535	2535	0
508	20250306	121200	37730335	2535	2535	2535	2535	0
509	20250306	121100	37730335	2535	2535	2535	2535	82
510	20250306	121000	37522465	2530	2530	2530	2530	0
511	20250306	120900	37522465	2530	2530	2530	2530	0
512	20250306	120800	37522465	2530	2530	2530	2530	0
513	20250306	120700	37522465	2530	2530	2530	2530	0
514	20250306	120600	37522465	2530	2530	2530	2530	0
515	20250306	120500	37522465	2530	2530	2530	2530	0
516	20250306	120400	37522465	2530	2530	2530	2530	0
517	20250306	120300	37522465	2530	2530	2530	2530	0
518	20250306	120200	37522465	2530	2530	2530	2530	0
519	20250306	120100	37522465	2530	2530	2530	2530	0
520	20250306	120000	37522465	2530	2530	2530	2530	0
521	20250306	115900	37522465	2530	2530	2530	2530	0
522	20250306	115800	37522465	2530	2530	2530	2530	0
523	20250306	115700	37522465	2530	2530	2530	2530	0
524	20250306	115600	37522465	2530	2530	2530	2530	0
525	20250306	115500	37522465	2530	2530	2530	2530	0
526	20250306	115400	37522465	2530	2530	2530	2530	210
527	20250306	115300	36991165	2535	2535	2535	2535	5
528	20250306	115200	36978490	2535	2535	2535	2535	0
529	20250306	115100	36978490	2535	2535	2535	2535	0
530	20250306	115000	36978490	2535	2535	2535	2535	0
531	20250306	114900	36978490	2535	2535	2535	2535	0
532	20250306	114800	36978490	2535	2535	2535	2535	0
533	20250306	114700	36978490	2535	2535	2535	2535	0
534	20250306	114600	36978490	2535	2535	2535	2535	0
535	20250306	114500	36978490	2535	2535	2535	2535	0
536	20250306	114400	36978490	2535	2535	2535	2535	21
537	20250306	114300	36925255	2535	2535	2535	2535	0
538	20250306	114200	36925255	2535	2535	2535	2535	0
539	20250306	114100	36925255	2535	2535	2535	2535	474
540	20250306	114000	35723665	2535	2535	2535	2535	0
541	20250306	113900	35723665	2535	2535	2535	2535	0
542	20250306	113800	35723665	2535	2535	2535	2535	30
543	20250306	113700	35647615	2530	2530	2530	2530	0
544	20250306	113600	35647615	2530	2530	2530	2530	0
545	20250306	113500	35647615	2530	2530	2530	2530	0
546	20250306	113400	35647615	2530	2530	2530	2530	0
547	20250306	113300	35647615	2530	2530	2530	2530	0
548	20250306	113200	35647615	2530	2530	2530	2530	0
549	20250306	113100	35647615	2530	2530	2530	2530	0
550	20250306	113000	35647615	2530	2530	2530	2530	0
551	20250306	112900	35647615	2530	2530	2530	2530	0
552	20250306	112800	35647615	2530	2530	2530	2530	0
553	20250306	112700	35647615	2530	2530	2530	2530	251
554	20250306	112600	35012585	2530	2530	2530	2530	100
555	20250306	112500	34759585	2530	2530	2530	2530	120
556	20250306	112400	34455985	2535	2535	2535	2535	0
557	20250306	112300	34455985	2535	2535	2535	2535	0
558	20250306	112200	34455985	2535	2535	2535	2535	0
559	20250306	112100	34455985	2535	2535	2535	2535	0
560	20250306	112000	34455985	2535	2535	2535	2535	0
561	20250306	111900	34455985	2535	2535	2535	2535	0
562	20250306	111800	34455985	2535	2535	2535	2535	0
563	20250306	111700	34455985	2535	2535	2535	2535	0
564	20250306	111600	34455985	2535	2535	2535	2535	0
565	20250306	111500	34455985	2535	2535	2535	2535	0
566	20250306	111400	34455985	2535	2535	2535	2535	0
567	20250306	111300	34455985	2535	2535	2535	2535	0
568	20250306	111200	34455985	2535	2535	2535	2535	0
569	20250306	111100	34455985	2535	2535	2535	2535	0
570	20250306	111000	34455985	2535	2535	2535	2535	0
571	20250306	110900	34455985	2535	2535	2535	2535	0
572	20250306	110800	34455985	2535	2535	2535	2535	1034
573	20250306	110700	31834795	2535	2535	2535	2535	0
574	20250306	110600	31834795	2535	2535	2535	2535	0
575	20250306	110500	31834795	2535	2535	2535	2535	0
576	20250306	110400	31834795	2535	2535	2535	2535	0
577	20250306	110300	31834795	2535	2535	2535	2535	2
578	20250306	110200	31829725	2535	2535	2535	2535	0
579	20250306	110100	31829725	2535	2535	2535	2535	0
580	20250306	110000	31829725	2535	2535	2535	2535	49
581	20250306	105900	31705510	2535	2530	2535	2530	3
582	20250306	105800	31697915	2535	2535	2535	2535	0
583	20250306	105700	31697915	2535	2535	2535	2535	1
584	20250306	105600	31695380	2530	2530	2530	2530	0
585	20250306	105500	31695380	2530	2530	2530	2530	0
586	20250306	105400	31695380	2530	2530	2530	2530	0
587	20250306	105300	31695380	2530	2530	2530	2530	0
588	20250306	105200	31695380	2530	2530	2530	2530	0
589	20250306	105100	31695380	2530	2530	2530	2530	0
590	20250306	105000	31695380	2530	2530	2530	2530	0
591	20250306	104900	31695380	2530	2530	2530	2530	0
592	20250306	104800	31695380	2530	2530	2530	2530	0
593	20250306	104700	31695380	2530	2530	2530	2530	50
594	20250306	104600	31568880	2530	2530	2530	2530	200
595	20250306	104500	31062880	2530	2530	2530	2530	0
596	20250306	104400	31062880	2530	2530	2530	2530	0
597	20250306	104300	31062880	2530	2530	2530	2530	0
598	20250306	104200	31062880	2530	2530	2530	2530	0
599	20250306	104100	31062880	2530	2530	2530	2530	0
600	20250306	104000	31062880	2530	2530	2530	2530	0
601	20250306	103900	31062880	2530	2530	2530	2530	197
602	20250306	103800	30564470	2530	2535	2535	2530	203
603	20250306	103700	30050865	2535	2535	2535	2535	70
604	20250306	103600	29873415	2535	2535	2535	2535	0
605	20250306	103500	29873415	2535	2535	2535	2535	0
606	20250306	103400	29873415	2535	2535	2535	2535	0
607	20250306	103300	29873415	2535	2535	2535	2535	0
608	20250306	103200	29873415	2535	2535	2535	2535	0
609	20250306	103100	29873415	2535	2535	2535	2535	0
610	20250306	103000	29873415	2535	2535	2535	2535	0
611	20250306	102900	29873415	2535	2535	2535	2535	0
612	20250306	102800	29873415	2535	2535	2535	2535	0
613	20250306	102700	29873415	2535	2535	2535	2535	1
614	20250306	102600	29870880	2530	2530	2530	2530	0
615	20250306	102500	29870880	2530	2530	2530	2530	612
616	20250306	102400	28322520	2530	2530	2530	2530	0
617	20250306	102300	28322520	2530	2530	2530	2530	0
618	20250306	102200	28322520	2530	2530	2530	2530	180
619	20250306	102100	27867120	2525	2525	2525	2525	0
620	20250306	102000	27867120	2525	2525	2525	2525	0
621	20250306	101900	27867120	2525	2525	2525	2525	19
622	20250306	101800	27819145	2530	2530	2530	2530	0
623	20250306	101700	27819145	2530	2530	2530	2530	0
624	20250306	101600	27819145	2530	2530	2530	2530	0
625	20250306	101500	27819145	2530	2530	2530	2530	3
626	20250306	101400	27811555	2525	2525	2525	2525	40
627	20250306	101300	27710555	2525	2525	2525	2525	0
628	20250306	101200	27710555	2525	2525	2530	2525	115
629	20250306	101100	27420155	2525	2525	2525	2525	0
630	20250306	101000	27420155	2525	2525	2525	2525	20
631	20250306	100900	27369655	2525	2525	2525	2525	0
632	20250306	100800	27369655	2525	2525	2525	2525	240
633	20250306	100700	26763655	2525	2525	2525	2525	93
634	20250306	100600	26528830	2505	2505	2505	2505	0
635	20250306	100500	26528830	2505	2525	2525	2505	3
636	20250306	100400	26521275	2520	2520	2520	2520	772
637	20250306	100300	24575835	2520	2520	2520	2520	7
638	20250306	100200	24558195	2520	2520	2520	2520	180
639	20250306	100100	24104595	2505	2515	2515	2505	7236
640	20250306	100000	5952420	2520	2520	2520	2520	23
641	20250306	095900	5894460	2520	2520	2520	2520	0
642	20250306	095800	5894460	2520	2520	2520	2520	0
643	20250306	095700	5894460	2520	2520	2520	2520	0
644	20250306	095600	5894460	2520	2520	2520	2520	83
645	20250306	095500	5685300	2520	2520	2520	2520	0
646	20250306	095400	5685300	2520	2520	2520	2520	0
647	20250306	095300	5685300	2520	2520	2520	2520	0
648	20250306	095200	5685300	2520	2520	2520	2520	790
649	20250306	095100	3694500	2525	2525	2525	2525	0
650	20250306	095000	3694500	2525	2525	2525	2525	0
651	20250306	094900	3694500	2525	2525	2525	2525	0
652	20250306	094800	3694500	2525	2525	2525	2525	0
653	20250306	094700	3694500	2525	2525	2525	2525	32
654	20250306	094600	3613700	2535	2535	2535	2535	0
655	20250306	094500	3613700	2535	2535	2535	2535	4
656	20250306	094400	3603560	2535	2535	2535	2535	4
657	20250306	094300	3593420	2535	2530	2535	2530	11
658	20250306	094200	3565550	2530	2530	2530	2530	0
659	20250306	094100	3565550	2530	2530	2530	2530	0
660	20250306	094000	3565550	2530	2530	2530	2530	0
661	20250306	093900	3565550	2530	2530	2530	2530	0
662	20250306	093800	3565550	2530	2530	2530	2530	0
663	20250306	093700	3565550	2530	2530	2530	2530	0
664	20250306	093600	3565550	2530	2530	2530	2530	0
665	20250306	093500	3565550	2530	2530	2530	2530	0
666	20250306	093400	3565550	2530	2530	2530	2530	0
667	20250306	093300	3565550	2530	2530	2530	2530	0
668	20250306	093200	3565550	2530	2530	2530	2530	0
669	20250306	093100	3565550	2530	2530	2530	2530	0
670	20250306	093000	3565550	2530	2530	2530	2530	6
671	20250306	092900	3550370	2530	2530	2530	2530	0
672	20250306	092800	3550370	2530	2530	2530	2530	1
673	20250306	092700	3547840	2525	2525	2525	2525	0
674	20250306	092600	3547840	2525	2525	2525	2525	0
675	20250306	092500	3547840	2525	2525	2525	2525	9
676	20250306	092400	3525115	2525	2525	2525	2525	0
677	20250306	092300	3525115	2525	2525	2525	2525	1
678	20250306	092200	3522590	2535	2535	2535	2535	0
679	20250306	092100	3522590	2535	2535	2535	2535	0
680	20250306	092000	3522590	2535	2535	2535	2535	0
681	20250306	091900	3522590	2535	2535	2535	2535	10
682	20250306	091800	3497240	2520	2520	2520	2520	0
683	20250306	091700	3497240	2520	2520	2520	2520	0
684	20250306	091600	3497240	2520	2530	2530	2520	1116
685	20250306	091500	683725	2530	2530	2530	2530	0
686	20250306	091400	683725	2530	2530	2530	2530	1
687	20250306	091300	681195	2535	2535	2535	2535	0
688	20250306	091200	681195	2535	2535	2535	2535	1
689	20250306	091100	678660	2535	2535	2535	2535	0
690	20250306	091000	678660	2535	2535	2535	2535	100
691	20250306	090900	425160	2535	2535	2535	2535	0
692	20250306	090800	425160	2535	2535	2535	2535	20
693	20250306	090700	374460	2535	2535	2535	2535	0
694	20250306	090600	374460	2535	2535	2535	2535	0
695	20250306	090500	374460	2535	2535	2535	2535	0
696	20250306	090400	374460	2535	2535	2535	2535	3
697	20250306	090300	366855	2535	2535	2535	2535	0
698	20250306	090200	366855	2535	2535	2535	2535	0
699	20250306	090100	366855	2535	2535	2535	2535	1
700	20250306	090000	364320	2535	2550	2550	2535	143