KissMeData/357250/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	213000	97640387	2680	2680	2680	2680	326
3	20250306	212900	97640387	2680	2680	2680	2680	0
4	20250306	212800	97640387	2680	2680	2680	2680	0
5	20250306	212700	97640387	2680	2680	2680	2680	0
6	20250306	212600	97640387	2680	2680	2680	2680	0
7	20250306	212500	97640387	2680	2680	2680	2680	0
8	20250306	212400	97640387	2680	2680	2680	2680	0
9	20250306	212300	97640387	2680	2680	2680	2680	0
10	20250306	212200	97640387	2680	2680	2680	2680	0
11	20250306	212100	97640387	2680	2680	2680	2680	0
12	20250306	212000	97640387	2680	2680	2680	2680	0
13	20250306	211900	97640387	2680	2680	2680	2680	0
14	20250306	211800	97640387	2680	2680	2680	2680	0
15	20250306	211700	97640387	2680	2680	2680	2680	0
16	20250306	211600	97640387	2680	2680	2680	2680	0
17	20250306	211500	97640387	2680	2680	2680	2680	0
18	20250306	211400	97640387	2680	2680	2680	2680	0
19	20250306	211300	97640387	2680	2680	2680	2680	0
20	20250306	211200	97640387	2680	2680	2680	2680	0
21	20250306	211100	97640387	2680	2680	2680	2680	0
22	20250306	211000	97640387	2680	2680	2680	2680	0
23	20250306	210900	97640387	2680	2680	2680	2680	0
24	20250306	210800	97640387	2680	2680	2680	2680	0
25	20250306	210700	97640387	2680	2680	2680	2680	0
26	20250306	210600	97640387	2680	2680	2680	2680	0
27	20250306	210500	97640387	2680	2680	2680	2680	0
28	20250306	210400	97640387	2680	2680	2680	2680	0
29	20250306	210300	97640387	2680	2680	2680	2680	0
30	20250306	210200	97640387	2680	2680	2680	2680	0
31	20250306	210100	97640387	2680	2680	2680	2680	0
32	20250306	210000	97640387	2680	2680	2680	2680	326
33	20250306	205900	97640387	2680	2680	2680	2680	0
34	20250306	205800	97640387	2680	2680	2680	2680	0
35	20250306	205700	97640387	2680	2680	2680	2680	0
36	20250306	205600	97640387	2680	2680	2680	2680	0
37	20250306	205500	97640387	2680	2680	2680	2680	0
38	20250306	205400	97640387	2680	2680	2680	2680	0
39	20250306	205300	97640387	2680	2680	2680	2680	0
40	20250306	205200	97640387	2680	2680	2680	2680	0
41	20250306	205100	97640387	2680	2680	2680	2680	0
42	20250306	205000	97640387	2680	2680	2680	2680	0
43	20250306	204900	97640387	2680	2680	2680	2680	0
44	20250306	204800	97640387	2680	2680	2680	2680	0
45	20250306	204700	97640387	2680	2680	2680	2680	0
46	20250306	204600	97640387	2680	2680	2680	2680	0
47	20250306	204500	97640387	2680	2680	2680	2680	0
48	20250306	204400	97640387	2680	2680	2680	2680	0
49	20250306	204300	97640387	2680	2680	2680	2680	0
50	20250306	204200	97640387	2680	2680	2680	2680	0
51	20250306	204100	97640387	2680	2680	2680	2680	0
52	20250306	204000	97640387	2680	2680	2680	2680	0
53	20250306	203900	97640387	2680	2680	2680	2680	0
54	20250306	203800	97640387	2680	2680	2680	2680	0
55	20250306	203700	97640387	2680	2680	2680	2680	0
56	20250306	203600	97640387	2680	2680	2680	2680	0
57	20250306	203500	97640387	2680	2680	2680	2680	0
58	20250306	203400	97640387	2680	2680	2680	2680	0
59	20250306	203300	97640387	2680	2680	2680	2680	0
60	20250306	203200	97640387	2680	2680	2680	2680	0
61	20250306	203100	97640387	2680	2680	2680	2680	0
62	20250306	203000	97640387	2680	2680	2680	2680	326
63	20250306	202900	97640387	2680	2680	2680	2680	0
64	20250306	202800	97640387	2680	2680	2680	2680	0
65	20250306	202700	97640387	2680	2680	2680	2680	0
66	20250306	202600	97640387	2680	2680	2680	2680	0
67	20250306	202500	97640387	2680	2680	2680	2680	0
68	20250306	202400	97640387	2680	2680	2680	2680	0
69	20250306	202300	97640387	2680	2680	2680	2680	0
70	20250306	202200	97640387	2680	2680	2680	2680	0
71	20250306	202100	97640387	2680	2680	2680	2680	0
72	20250306	202000	97640387	2680	2680	2680	2680	0
73	20250306	201900	97640387	2680	2680	2680	2680	0
74	20250306	201800	97640387	2680	2680	2680	2680	0
75	20250306	201700	97640387	2680	2680	2680	2680	0
76	20250306	201600	97640387	2680	2680	2680	2680	0
77	20250306	201500	97640387	2680	2680	2680	2680	0
78	20250306	201400	97640387	2680	2680	2680	2680	0
79	20250306	201300	97640387	2680	2680	2680	2680	0
80	20250306	201200	97640387	2680	2680	2680	2680	0
81	20250306	201100	97640387	2680	2680	2680	2680	0
82	20250306	201000	97640387	2680	2680	2680	2680	0
83	20250306	200900	97640387	2680	2680	2680	2680	0
84	20250306	200800	97640387	2680	2680	2680	2680	0
85	20250306	200700	97640387	2680	2680	2680	2680	0
86	20250306	200600	97640387	2680	2680	2680	2680	0
87	20250306	200500	97640387	2680	2680	2680	2680	0
88	20250306	200400	97640387	2680	2680	2680	2680	0
89	20250306	200300	97640387	2680	2680	2680	2680	0
90	20250306	200200	97640387	2680	2680	2680	2680	0
91	20250306	200100	97640387	2680	2680	2680	2680	0
92	20250306	200000	97640387	2680	2680	2680	2680	326
93	20250306	195900	97640387	2680	2680	2680	2680	0
94	20250306	195800	97640387	2680	2680	2680	2680	0
95	20250306	195700	97640387	2680	2680	2680	2680	0
96	20250306	195600	97640387	2680	2680	2680	2680	0
97	20250306	195500	97640387	2680	2680	2680	2680	0
98	20250306	195400	97640387	2680	2680	2680	2680	0
99	20250306	195300	97640387	2680	2680	2680	2680	0
100	20250306	195200	97640387	2680	2680	2680	2680	0
101	20250306	195100	97640387	2680	2680	2680	2680	0
102	20250306	195000	97640387	2680	2680	2680	2680	0
103	20250306	194900	97640387	2680	2680	2680	2680	0
104	20250306	194800	97640387	2680	2680	2680	2680	0
105	20250306	194700	97640387	2680	2680	2680	2680	0
106	20250306	194600	97640387	2680	2680	2680	2680	0
107	20250306	194500	97640387	2680	2680	2680	2680	0
108	20250306	194400	97640387	2680	2680	2680	2680	0
109	20250306	194300	97640387	2680	2680	2680	2680	0
110	20250306	194200	97640387	2680	2680	2680	2680	0
111	20250306	194100	97640387	2680	2680	2680	2680	0
112	20250306	194000	97640387	2680	2680	2680	2680	0
113	20250306	193900	97640387	2680	2680	2680	2680	0
114	20250306	193800	97640387	2680	2680	2680	2680	0
115	20250306	193700	97640387	2680	2680	2680	2680	0
116	20250306	193600	97640387	2680	2680	2680	2680	0
117	20250306	193500	97640387	2680	2680	2680	2680	0
118	20250306	193400	97640387	2680	2680	2680	2680	0
119	20250306	193300	97640387	2680	2680	2680	2680	0
120	20250306	193200	97640387	2680	2680	2680	2680	0
121	20250306	193100	97640387	2680	2680	2680	2680	0
122	20250306	193000	97640387	2680	2680	2680	2680	326
123	20250306	192900	97640387	2680	2680	2680	2680	0
124	20250306	192800	97640387	2680	2680	2680	2680	0
125	20250306	192700	97640387	2680	2680	2680	2680	0
126	20250306	192600	97640387	2680	2680	2680	2680	0
127	20250306	192500	97640387	2680	2680	2680	2680	0
128	20250306	192400	97640387	2680	2680	2680	2680	0
129	20250306	192300	97640387	2680	2680	2680	2680	0
130	20250306	192200	97640387	2680	2680	2680	2680	0
131	20250306	192100	97640387	2680	2680	2680	2680	0
132	20250306	192000	97640387	2680	2680	2680	2680	0
133	20250306	191900	97640387	2680	2680	2680	2680	0
134	20250306	191800	97640387	2680	2680	2680	2680	0
135	20250306	191700	97640387	2680	2680	2680	2680	0
136	20250306	191600	97640387	2680	2680	2680	2680	0
137	20250306	191500	97640387	2680	2680	2680	2680	0
138	20250306	191400	97640387	2680	2680	2680	2680	0
139	20250306	191300	97640387	2680	2680	2680	2680	0
140	20250306	191200	97640387	2680	2680	2680	2680	0
141	20250306	191100	97640387	2680	2680	2680	2680	0
142	20250306	191000	97640387	2680	2680	2680	2680	0
143	20250306	190900	97640387	2680	2680	2680	2680	0
144	20250306	190800	97640387	2680	2680	2680	2680	0
145	20250306	190700	97640387	2680	2680	2680	2680	0
146	20250306	190600	97640387	2680	2680	2680	2680	0
147	20250306	190500	97640387	2680	2680	2680	2680	0
148	20250306	190400	97640387	2680	2680	2680	2680	0
149	20250306	190300	97640387	2680	2680	2680	2680	0
150	20250306	190200	97640387	2680	2680	2680	2680	0
151	20250306	190100	97640387	2680	2680	2680	2680	0
152	20250306	190000	97640387	2680	2680	2680	2680	326
153	20250306	185900	97640387	2680	2680	2680	2680	0
154	20250306	185800	97640387	2680	2680	2680	2680	0
155	20250306	185700	97640387	2680	2680	2680	2680	0
156	20250306	185600	97640387	2680	2680	2680	2680	0
157	20250306	185500	97640387	2680	2680	2680	2680	0
158	20250306	185400	97640387	2680	2680	2680	2680	0
159	20250306	185300	97640387	2680	2680	2680	2680	0
160	20250306	185200	97640387	2680	2680	2680	2680	0
161	20250306	185100	97640387	2680	2680	2680	2680	0
162	20250306	185000	97640387	2680	2680	2680	2680	0
163	20250306	184900	97640387	2680	2680	2680	2680	0
164	20250306	184800	97640387	2680	2680	2680	2680	0
165	20250306	184700	97640387	2680	2680	2680	2680	0
166	20250306	184600	97640387	2680	2680	2680	2680	0
167	20250306	184500	97640387	2680	2680	2680	2680	0
168	20250306	184400	97640387	2680	2680	2680	2680	0
169	20250306	184300	97640387	2680	2680	2680	2680	0
170	20250306	184200	97640387	2680	2680	2680	2680	0
171	20250306	184100	97640387	2680	2680	2680	2680	0
172	20250306	184000	97640387	2680	2680	2680	2680	0
173	20250306	183900	97640387	2680	2680	2680	2680	0
174	20250306	183800	97640387	2680	2680	2680	2680	0
175	20250306	183700	97640387	2680	2680	2680	2680	0
176	20250306	183600	97640387	2680	2680	2680	2680	0
177	20250306	183500	97640387	2680	2680	2680	2680	0
178	20250306	183400	97640387	2680	2680	2680	2680	0
179	20250306	183300	97640387	2680	2680	2680	2680	0
180	20250306	183200	97640387	2680	2680	2680	2680	0
181	20250306	183100	97640387	2680	2680	2680	2680	0
182	20250306	183000	97640387	2680	2680	2680	2680	326
183	20250306	182900	97640387	2680	2680	2680	2680	0
184	20250306	182800	97640387	2680	2680	2680	2680	0
185	20250306	182700	97640387	2680	2680	2680	2680	0
186	20250306	182600	97640387	2680	2680	2680	2680	0
187	20250306	182500	97640387	2680	2680	2680	2680	0
188	20250306	182400	97640387	2680	2680	2680	2680	0
189	20250306	182300	97640387	2680	2680	2680	2680	0
190	20250306	182200	97640387	2680	2680	2680	2680	0
191	20250306	182100	97640387	2680	2680	2680	2680	0
192	20250306	182000	97640387	2680	2680	2680	2680	0
193	20250306	181900	97640387	2680	2680	2680	2680	0
194	20250306	181800	97640387	2680	2680	2680	2680	0
195	20250306	181700	97640387	2680	2680	2680	2680	0
196	20250306	181600	97640387	2680	2680	2680	2680	0
197	20250306	181500	97640387	2680	2680	2680	2680	0
198	20250306	181400	97640387	2680	2680	2680	2680	0
199	20250306	181300	97640387	2680	2680	2680	2680	0
200	20250306	181200	97640387	2680	2680	2680	2680	0
201	20250306	181100	97640387	2680	2680	2680	2680	0
202	20250306	181000	97640387	2680	2680	2680	2680	0
203	20250306	180900	97640387	2680	2680	2680	2680	0
204	20250306	180800	97640387	2680	2680	2680	2680	0
205	20250306	180700	97640387	2680	2680	2680	2680	0
206	20250306	180600	97640387	2680	2680	2680	2680	0
207	20250306	180500	97640387	2680	2680	2680	2680	0
208	20250306	180400	97640387	2680	2680	2680	2680	0
209	20250306	180300	97640387	2680	2680	2680	2680	0
210	20250306	180200	97640387	2680	2680	2680	2680	0
211	20250306	180100	97640387	2680	2680	2680	2680	0
212	20250306	180000	97640387	2680	2680	2680	2680	326
213	20250306	175900	97640387	2680	2680	2680	2680	0
214	20250306	175800	97640387	2680	2680	2680	2680	0
215	20250306	175700	97640387	2680	2680	2680	2680	0
216	20250306	175600	97640387	2680	2680	2680	2680	0
217	20250306	175500	97640387	2680	2680	2680	2680	0
218	20250306	175400	97640387	2680	2680	2680	2680	0
219	20250306	175300	97640387	2680	2680	2680	2680	0
220	20250306	175200	97640387	2680	2680	2680	2680	0
221	20250306	175100	97640387	2680	2680	2680	2680	0
222	20250306	175000	97640387	2680	2680	2680	2680	0
223	20250306	174900	97640387	2680	2680	2680	2680	0
224	20250306	174800	97640387	2680	2680	2680	2680	0
225	20250306	174700	97640387	2680	2680	2680	2680	0
226	20250306	174600	97640387	2680	2680	2680	2680	0
227	20250306	174500	97640387	2680	2680	2680	2680	0
228	20250306	174400	97640387	2680	2680	2680	2680	0
229	20250306	174300	97640387	2680	2680	2680	2680	0
230	20250306	174200	97640387	2680	2680	2680	2680	0
231	20250306	174100	97640387	2680	2680	2680	2680	0
232	20250306	174000	97640387	2680	2680	2680	2680	0
233	20250306	173900	97640387	2680	2680	2680	2680	0
234	20250306	173800	97640387	2680	2680	2680	2680	0
235	20250306	173700	97640387	2680	2680	2680	2680	0
236	20250306	173600	97640387	2680	2680	2680	2680	0
237	20250306	173500	97640387	2680	2680	2680	2680	0
238	20250306	173400	97640387	2680	2680	2680	2680	0
239	20250306	173300	97640387	2680	2680	2680	2680	0
240	20250306	173200	97640387	2680	2680	2680	2680	0
241	20250306	173100	97640387	2680	2680	2680	2680	0
242	20250306	173000	97640387	2680	2680	2680	2680	326
243	20250306	172900	97640387	2680	2680	2680	2680	0
244	20250306	172800	97640387	2680	2680	2680	2680	0
245	20250306	172700	97640387	2680	2680	2680	2680	0
246	20250306	172600	97640387	2680	2680	2680	2680	0
247	20250306	172500	97640387	2680	2680	2680	2680	0
248	20250306	172400	97640387	2680	2680	2680	2680	0
249	20250306	172300	97640387	2680	2680	2680	2680	0
250	20250306	172200	97640387	2680	2680	2680	2680	0
251	20250306	172100	97640387	2680	2680	2680	2680	0
252	20250306	172000	97640387	2680	2680	2680	2680	0
253	20250306	171900	97640387	2680	2680	2680	2680	0
254	20250306	171800	97640387	2680	2680	2680	2680	0
255	20250306	171700	97640387	2680	2680	2680	2680	0
256	20250306	171600	97640387	2680	2680	2680	2680	0
257	20250306	171500	97640387	2680	2680	2680	2680	0
258	20250306	171400	97640387	2680	2680	2680	2680	0
259	20250306	171300	97640387	2680	2680	2680	2680	0
260	20250306	171200	97640387	2680	2680	2680	2680	0
261	20250306	171100	97640387	2680	2680	2680	2680	0
262	20250306	171000	97640387	2680	2680	2680	2680	0
263	20250306	170900	97640387	2680	2680	2680	2680	0
264	20250306	170800	97640387	2680	2680	2680	2680	0
265	20250306	170700	97640387	2680	2680	2680	2680	0
266	20250306	170600	97640387	2680	2680	2680	2680	0
267	20250306	170500	97640387	2680	2680	2680	2680	0
268	20250306	170400	97640387	2680	2680	2680	2680	0
269	20250306	170300	97640387	2680	2680	2680	2680	0
270	20250306	170200	97640387	2680	2680	2680	2680	0
271	20250306	170100	97640387	2680	2680	2680	2680	0
272	20250306	170000	97640387	2680	2680	2680	2680	326
273	20250306	165900	97640387	2680	2680	2680	2680	0
274	20250306	165800	97640387	2680	2680	2680	2680	0
275	20250306	165700	97640387	2680	2680	2680	2680	0
276	20250306	165600	97640387	2680	2680	2680	2680	0
277	20250306	165500	97640387	2680	2680	2680	2680	0
278	20250306	165400	97640387	2680	2680	2680	2680	0
279	20250306	165300	97640387	2680	2680	2680	2680	0
280	20250306	165200	97640387	2680	2680	2680	2680	0
281	20250306	165100	97640387	2680	2680	2680	2680	0
282	20250306	165000	97640387	2680	2680	2680	2680	0
283	20250306	164900	97640387	2680	2680	2680	2680	0
284	20250306	164800	97640387	2680	2680	2680	2680	0
285	20250306	164700	97640387	2680	2680	2680	2680	0
286	20250306	164600	97640387	2680	2680	2680	2680	0
287	20250306	164500	97640387	2680	2680	2680	2680	0
288	20250306	164400	97640387	2680	2680	2680	2680	0
289	20250306	164300	97640387	2680	2680	2680	2680	0
290	20250306	164200	97640387	2680	2680	2680	2680	0
291	20250306	164100	97640387	2680	2680	2680	2680	0
292	20250306	164000	97640387	2680	2680	2680	2680	0
293	20250306	163900	97640387	2680	2680	2680	2680	0
294	20250306	163800	97640387	2680	2680	2680	2680	0
295	20250306	163700	97640387	2680	2680	2680	2680	0
296	20250306	163600	97640387	2680	2680	2680	2680	0
297	20250306	163500	97640387	2680	2680	2680	2680	0
298	20250306	163400	97640387	2680	2680	2680	2680	0
299	20250306	163300	97640387	2680	2680	2680	2680	0
300	20250306	163200	97640387	2680	2680	2680	2680	0
301	20250306	163100	97640387	2680	2680	2680	2680	0
302	20250306	163000	97640387	2680	2680	2680	2680	326
303	20250306	162900	97640387	2680	2680	2680	2680	0
304	20250306	162800	97640387	2680	2680	2680	2680	0
305	20250306	162700	97640387	2680	2680	2680	2680	0
306	20250306	162600	97640387	2680	2680	2680	2680	0
307	20250306	162500	97640387	2680	2680	2680	2680	0
308	20250306	162400	97640387	2680	2680	2680	2680	0
309	20250306	162300	97640387	2680	2680	2680	2680	0
310	20250306	162200	97640387	2680	2680	2680	2680	0
311	20250306	162100	97640387	2680	2680	2680	2680	0
312	20250306	162000	97640387	2680	2680	2680	2680	0
313	20250306	161900	97640387	2680	2680	2680	2680	0
314	20250306	161800	97640387	2680	2680	2680	2680	0
315	20250306	161700	97640387	2680	2680	2680	2680	0
316	20250306	161600	97640387	2680	2680	2680	2680	0
317	20250306	161500	97640387	2680	2680	2680	2680	0
318	20250306	161400	97640387	2680	2680	2680	2680	0
319	20250306	161300	97640387	2680	2680	2680	2680	0
320	20250306	161200	97640387	2680	2680	2680	2680	0
321	20250306	161100	97640387	2680	2680	2680	2680	0
322	20250306	161000	97640387	2680	2680	2680	2680	0
323	20250306	160900	97640387	2680	2680	2680	2680	0
324	20250306	160800	97640387	2680	2680	2680	2680	0
325	20250306	160700	97640387	2680	2680	2680	2680	0
326	20250306	160600	97640387	2680	2680	2680	2680	0
327	20250306	160500	97640387	2680	2680	2680	2680	0
328	20250306	160400	97640387	2680	2680	2680	2680	0
329	20250306	160300	97640387	2680	2680	2680	2680	0
330	20250306	160200	97640387	2680	2680	2680	2680	0
331	20250306	160100	97640387	2680	2680	2680	2680	0
332	20250306	160000	97640387	2680	2680	2680	2680	326
333	20250306	155900	97640387	2680	2680	2680	2680	0
334	20250306	155800	97640387	2680	2680	2680	2680	0
335	20250306	155700	97640387	2680	2680	2680	2680	0
336	20250306	155600	97640387	2680	2680	2680	2680	0
337	20250306	155500	97640387	2680	2680	2680	2680	0
338	20250306	155400	97640387	2680	2680	2680	2680	0
339	20250306	155300	97640387	2680	2680	2680	2680	0
340	20250306	155200	97640387	2680	2680	2680	2680	0
341	20250306	155100	97640387	2680	2680	2680	2680	0
342	20250306	155000	97640387	2680	2680	2680	2680	0
343	20250306	154900	97640387	2680	2680	2680	2680	0
344	20250306	154800	97640387	2680	2680	2680	2680	0
345	20250306	154700	97640387	2680	2680	2680	2680	0
346	20250306	154600	97640387	2680	2680	2680	2680	0
347	20250306	154500	97640387	2680	2680	2680	2680	0
348	20250306	154400	97640387	2680	2680	2680	2680	0
349	20250306	154300	97640387	2680	2680	2680	2680	0
350	20250306	154200	97640387	2680	2680	2680	2680	0
351	20250306	154100	97640387	2680	2680	2680	2680	0
352	20250306	154000	97640387	2680	2680	2680	2680	0
353	20250306	153900	97640387	2680	2680	2680	2680	0
354	20250306	153800	97640387	2680	2680	2680	2680	0
355	20250306	153700	97640387	2680	2680	2680	2680	0
356	20250306	153600	97640387	2680	2680	2680	2680	0
357	20250306	153500	97640387	2680	2680	2680	2680	0
358	20250306	153400	97640387	2680	2680	2680	2680	0
359	20250306	153300	97640387	2680	2680	2680	2680	0
360	20250306	153200	97640387	2680	2680	2680	2680	0
361	20250306	153100	97640387	2680	2680	2680	2680	0
362	20250306	153000	97640387	2680	2680	2680	2680	652
363	20250306	152900	96766707	2675	2675	2675	2675	0
364	20250306	152800	96766707	2675	2675	2675	2675	0
365	20250306	152700	96766707	2675	2675	2675	2675	0
366	20250306	152600	96766707	2675	2675	2675	2675	0
367	20250306	152500	96766707	2675	2675	2675	2675	0
368	20250306	152400	96766707	2675	2675	2675	2675	0
369	20250306	152300	96766707	2675	2675	2675	2675	0
370	20250306	152200	96766707	2675	2675	2675	2675	0
371	20250306	152100	96766707	2675	2675	2675	2675	0
372	20250306	152000	96766707	2675	2675	2675	2675	0
373	20250306	151900	96766707	2675	2675	2675	2675	8
374	20250306	151800	96745307	2675	2675	2675	2675	0
375	20250306	151700	96745307	2675	2675	2675	2675	2
376	20250306	151600	96739957	2675	2675	2675	2675	19
377	20250306	151500	96689132	2675	2685	2685	2675	37
378	20250306	151400	96590057	2685	2675	2685	2675	205
379	20250306	151300	96040662	2675	2675	2675	2675	33
380	20250306	151200	95952387	2675	2675	2675	2675	1
381	20250306	151100	95949712	2675	2675	2675	2675	32
382	20250306	151000	95864112	2680	2680	2680	2680	0
383	20250306	150900	95864112	2680	2680	2680	2680	0
384	20250306	150800	95864112	2680	2675	2680	2675	151
385	20250306	150700	95460017	2675	2675	2675	2675	0
386	20250306	150600	95460017	2675	2675	2675	2675	0
387	20250306	150500	95460017	2675	2675	2675	2675	0
388	20250306	150400	95460017	2675	2675	2675	2675	0
389	20250306	150300	95460017	2675	2675	2675	2675	0
390	20250306	150200	95460017	2675	2675	2675	2675	0
391	20250306	150100	95460017	2675	2675	2675	2675	0
392	20250306	150000	95460017	2675	2675	2675	2675	76
393	20250306	145900	95256717	2675	2675	2675	2675	1
394	20250306	145800	95254042	2670	2670	2670	2670	1
395	20250306	145700	95251372	2670	2670	2670	2670	0
396	20250306	145600	95251372	2670	2670	2670	2670	0
397	20250306	145500	95251372	2670	2670	2670	2670	0
398	20250306	145400	95251372	2670	2670	2670	2670	672
399	20250306	145300	93457132	2670	2670	2670	2670	0
400	20250306	145200	93457132	2670	2670	2670	2670	0
401	20250306	145100	93457132	2670	2670	2670	2670	0
402	20250306	145000	93457132	2670	2670	2670	2670	0
403	20250306	144900	93457132	2670	2670	2670	2670	1
404	20250306	144800	93454462	2665	2665	2665	2665	0
405	20250306	144700	93454462	2665	2665	2665	2665	0
406	20250306	144600	93454462	2665	2665	2665	2665	0
407	20250306	144500	93454462	2665	2665	2665	2665	0
408	20250306	144400	93454462	2665	2665	2665	2665	0
409	20250306	144300	93454462	2665	2665	2665	2665	0
410	20250306	144200	93454462	2665	2665	2665	2665	0
411	20250306	144100	93454462	2665	2665	2665	2665	0
412	20250306	144000	93454462	2665	2665	2665	2665	0
413	20250306	143900	93454462	2665	2670	2670	2665	25
414	20250306	143800	93387727	2665	2665	2665	2665	0
415	20250306	143700	93387727	2665	2665	2665	2665	416
416	20250306	143600	92279087	2665	2665	2665	2665	0
417	20250306	143500	92279087	2665	2665	2665	2665	0
418	20250306	143400	92279087	2665	2665	2665	2665	0
419	20250306	143300	92279087	2665	2665	2665	2665	0
420	20250306	143200	92279087	2665	2665	2665	2665	0
421	20250306	143100	92279087	2665	2665	2665	2665	0
422	20250306	143000	92279087	2665	2665	2665	2665	0
423	20250306	142900	92279087	2665	2665	2665	2665	0
424	20250306	142800	92279087	2665	2665	2665	2665	0
425	20250306	142700	92279087	2665	2665	2665	2665	0
426	20250306	142600	92279087	2665	2665	2665	2665	86
427	20250306	142500	92049897	2660	2660	2660	2660	0
428	20250306	142400	92049897	2660	2660	2660	2660	0
429	20250306	142300	92049897	2660	2660	2660	2660	0
430	20250306	142200	92049897	2660	2660	2660	2660	60
431	20250306	142100	91890297	2660	2665	2665	2660	60
432	20250306	142000	91730647	2665	2665	2665	2665	0
433	20250306	141900	91730647	2665	2665	2665	2665	400
434	20250306	141800	90664647	2665	2660	2665	2660	149
435	20250306	141700	90267812	2665	2665	2665	2665	0
436	20250306	141600	90267812	2665	2665	2665	2665	0
437	20250306	141500	90267812	2665	2665	2665	2665	0
438	20250306	141400	90267812	2665	2665	2665	2665	0
439	20250306	141300	90267812	2665	2665	2665	2665	0
440	20250306	141200	90267812	2665	2665	2665	2665	0
441	20250306	141100	90267812	2665	2665	2665	2665	224
442	20250306	141000	89670852	2665	2665	2665	2665	0
443	20250306	140900	89670852	2665	2665	2665	2665	0
444	20250306	140800	89670852	2665	2662	2665	2662	30
445	20250306	140700	89590905	2660	2660	2660	2660	0
446	20250306	140600	89590905	2660	2660	2660	2660	0
447	20250306	140500	89590905	2660	2660	2660	2660	0
448	20250306	140400	89590905	2660	2660	2660	2660	0
449	20250306	140300	89590905	2660	2660	2660	2660	0
450	20250306	140200	89590905	2660	2665	2665	2660	20
451	20250306	140100	89537700	2660	2660	2660	2660	0
452	20250306	140000	89537700	2660	2660	2660	2660	1069
453	20250306	135900	86694160	2655	2655	2655	2655	0
454	20250306	135800	86694160	2655	2655	2655	2655	0
455	20250306	135700	86694160	2655	2655	2655	2655	0
456	20250306	135600	86694160	2655	2655	2655	2655	0
457	20250306	135500	86694160	2655	2655	2655	2655	0
458	20250306	135400	86694160	2655	2655	2655	2655	150
459	20250306	135300	86295910	2660	2660	2660	2660	1
460	20250306	135200	86293250	2657	2657	2657	2657	0
461	20250306	135100	86293250	2657	2657	2657	2657	0
462	20250306	135000	86293250	2657	2657	2657	2657	0
463	20250306	134900	86293250	2657	2657	2657	2657	0
464	20250306	134800	86293250	2657	2657	2657	2657	0
465	20250306	134700	86293250	2657	2657	2657	2657	0
466	20250306	134600	86293250	2657	2657	2657	2657	3
467	20250306	134500	86285279	2657	2655	2660	2655	9638
468	20250306	134400	60696364	2652	2652	2652	2652	0
469	20250306	134300	60696364	2652	2652	2652	2652	0
470	20250306	134200	60696364	2652	2652	2652	2652	0
471	20250306	134100	60696364	2652	2652	2652	2652	0
472	20250306	134000	60696364	2652	2652	2652	2652	0
473	20250306	133900	60696364	2652	2652	2652	2652	0
474	20250306	133800	60696364	2652	2652	2652	2652	0
475	20250306	133700	60696364	2652	2652	2652	2652	0
476	20250306	133600	60696364	2652	2652	2652	2652	0
477	20250306	133500	60696364	2652	2652	2652	2652	32
478	20250306	133400	60611500	2655	2655	2655	2655	0
479	20250306	133300	60611500	2655	2655	2655	2655	0
480	20250306	133200	60611500	2655	2655	2655	2655	0
481	20250306	133100	60611500	2655	2655	2655	2655	0
482	20250306	133000	60611500	2655	2655	2655	2655	0
483	20250306	132900	60611500	2655	2655	2655	2655	0
484	20250306	132800	60611500	2655	2655	2655	2655	0
485	20250306	132700	60611500	2655	2655	2655	2655	0
486	20250306	132600	60611500	2655	2655	2655	2655	0
487	20250306	132500	60611500	2655	2655	2655	2655	0
488	20250306	132400	60611500	2655	2655	2655	2655	0
489	20250306	132300	60611500	2655	2655	2655	2655	0
490	20250306	132200	60611500	2655	2655	2655	2655	0
491	20250306	132100	60611500	2655	2655	2655	2655	0
492	20250306	132000	60611500	2655	2655	2655	2655	0
493	20250306	131900	60611500	2655	2655	2655	2655	1026
494	20250306	131800	57887470	2655	2655	2655	2655	0
495	20250306	131700	57887470	2655	2655	2655	2655	0
496	20250306	131600	57887470	2655	2655	2655	2655	0
497	20250306	131500	57887470	2655	2655	2655	2655	0
498	20250306	131400	57887470	2655	2655	2655	2655	0
499	20250306	131300	57887470	2655	2655	2655	2655	0
500	20250306	131200	57887470	2655	2655	2655	2655	0
501	20250306	131100	57887470	2655	2655	2655	2655	0
502	20250306	131000	57887470	2655	2655	2655	2655	0
503	20250306	130900	57887470	2655	2655	2655	2655	0
504	20250306	130800	57887470	2655	2655	2655	2655	0
505	20250306	130700	57887470	2655	2655	2655	2655	85
506	20250306	130600	57661795	2655	2655	2655	2655	0
507	20250306	130500	57661795	2655	2655	2655	2655	0
508	20250306	130400	57661795	2655	2655	2655	2655	0
509	20250306	130300	57661795	2655	2655	2655	2655	0
510	20250306	130200	57661795	2655	2655	2655	2655	0
511	20250306	130100	57661795	2655	2655	2655	2655	0
512	20250306	130000	57661795	2655	2655	2655	2655	100
513	20250306	125900	57396295	2655	2655	2655	2655	0
514	20250306	125800	57396295	2655	2655	2655	2655	0
515	20250306	125700	57396295	2655	2655	2655	2655	0
516	20250306	125600	57396295	2655	2655	2655	2655	0
517	20250306	125500	57396295	2655	2655	2655	2655	0
518	20250306	125400	57396295	2655	2655	2655	2655	0
519	20250306	125300	57396295	2655	2655	2655	2655	0
520	20250306	125200	57396295	2655	2655	2655	2655	0
521	20250306	125100	57396295	2655	2655	2655	2655	0
522	20250306	125000	57396295	2655	2655	2655	2655	0
523	20250306	124900	57396295	2655	2655	2655	2655	0
524	20250306	124800	57396295	2655	2655	2655	2655	0
525	20250306	124700	57396295	2655	2655	2655	2655	0
526	20250306	124600	57396295	2655	2655	2655	2655	5
527	20250306	124500	57383020	2650	2650	2650	2650	0
528	20250306	124400	57383020	2650	2650	2650	2650	1
529	20250306	124300	57380370	2650	2650	2650	2650	0
530	20250306	124200	57380370	2650	2650	2650	2650	0
531	20250306	124100	57380370	2650	2650	2650	2650	230
532	20250306	124000	56770870	2655	2655	2655	2655	0
533	20250306	123900	56770870	2655	2655	2655	2655	0
534	20250306	123800	56770870	2655	2655	2655	2655	0
535	20250306	123700	56770870	2655	2655	2655	2655	0
536	20250306	123600	56770870	2655	2655	2655	2655	0
537	20250306	123500	56770870	2655	2655	2655	2655	0
538	20250306	123400	56770870	2655	2655	2655	2655	0
539	20250306	123300	56770870	2655	2655	2655	2655	289
540	20250306	123200	56003575	2655	2655	2655	2655	0
541	20250306	123100	56003575	2655	2655	2655	2655	1500
542	20250306	123000	52021075	2650	2650	2650	2650	0
543	20250306	122900	52021075	2650	2655	2655	2650	101
544	20250306	122800	51753420	2650	2650	2650	2650	0
545	20250306	122700	51753420	2650	2650	2650	2650	0
546	20250306	122600	51753420	2650	2650	2650	2650	0
547	20250306	122500	51753420	2650	2650	2650	2650	0
548	20250306	122400	51753420	2650	2650	2650	2650	0
549	20250306	122300	51753420	2650	2650	2650	2650	0
550	20250306	122200	51753420	2650	2645	2650	2645	659
551	20250306	122100	50007420	2650	2650	2650	2650	4
552	20250306	122000	49996820	2645	2645	2645	2645	0
553	20250306	121900	49996820	2645	2645	2645	2645	70
554	20250306	121800	49811670	2645	2645	2645	2645	0
555	20250306	121700	49811670	2645	2645	2645	2645	50
556	20250306	121600	49679420	2645	2645	2645	2645	0
557	20250306	121500	49679420	2645	2645	2645	2645	15
558	20250306	121400	49639745	2650	2650	2650	2650	0
559	20250306	121300	49639745	2650	2650	2650	2650	0
560	20250306	121200	49639745	2650	2650	2650	2650	0
561	20250306	121100	49639745	2650	2650	2650	2650	0
562	20250306	121000	49639745	2650	2650	2650	2650	0
563	20250306	120900	49639745	2650	2650	2650	2650	0
564	20250306	120800	49639745	2650	2650	2650	2650	2
565	20250306	120700	49634445	2650	2650	2650	2650	0
566	20250306	120600	49634445	2650	2650	2650	2650	5
567	20250306	120500	49621195	2645	2645	2645	2645	0
568	20250306	120400	49621195	2645	2645	2645	2645	0
569	20250306	120300	49621195	2645	2645	2645	2645	0
570	20250306	120200	49621195	2645	2645	2645	2645	2
571	20250306	120100	49615905	2650	2650	2650	2650	0
572	20250306	120000	49615905	2650	2650	2650	2650	0
573	20250306	115900	49615905	2650	2650	2650	2650	0
574	20250306	115800	49615905	2650	2650	2650	2650	0
575	20250306	115700	49615905	2650	2650	2650	2650	0
576	20250306	115600	49615905	2650	2650	2650	2650	0
577	20250306	115500	49615905	2650	2650	2650	2650	0
578	20250306	115400	49615905	2650	2650	2650	2650	0
579	20250306	115300	49615905	2650	2650	2650	2650	3
580	20250306	115200	49607955	2645	2645	2645	2645	0
581	20250306	115100	49607955	2645	2645	2645	2645	0
582	20250306	115000	49607955	2645	2645	2645	2645	0
583	20250306	114900	49607955	2645	2645	2645	2645	0
584	20250306	114800	49607955	2645	2645	2645	2645	0
585	20250306	114700	49607955	2645	2645	2645	2645	0
586	20250306	114600	49607955	2645	2645	2645	2645	2
587	20250306	114500	49602665	2650	2650	2650	2650	0
588	20250306	114400	49602665	2650	2650	2650	2650	0
589	20250306	114300	49602665	2650	2650	2650	2650	0
590	20250306	114200	49602665	2650	2650	2650	2650	0
591	20250306	114100	49602665	2650	2650	2650	2650	10
592	20250306	114000	49576165	2645	2645	2645	2645	0
593	20250306	113900	49576165	2645	2645	2645	2645	0
594	20250306	113800	49576165	2645	2645	2645	2645	0
595	20250306	113700	49576165	2645	2645	2645	2645	0
596	20250306	113600	49576165	2645	2645	2645	2645	449
597	20250306	113500	48388560	2650	2650	2650	2650	0
598	20250306	113400	48388560	2650	2650	2650	2650	0
599	20250306	113300	48388560	2650	2645	2650	2645	2
600	20250306	113200	48383265	2645	2645	2645	2645	0
601	20250306	113100	48383265	2645	2640	2645	2640	3310
602	20250306	113000	39629395	2630	2630	2630	2630	0
603	20250306	112900	39629395	2630	2630	2630	2630	0
604	20250306	112800	39629395	2630	2630	2630	2630	0
605	20250306	112700	39629395	2630	2630	2630	2630	0
606	20250306	112600	39629395	2630	2630	2630	2630	0
607	20250306	112500	39629395	2630	2630	2630	2630	0
608	20250306	112400	39629395	2630	2630	2630	2630	32
609	20250306	112300	39545235	2635	2635	2635	2635	10000
610	20250306	112200	13195235	2635	2635	2635	2635	0
611	20250306	112100	13195235	2635	2635	2635	2635	0
612	20250306	112000	13195235	2635	2635	2635	2635	0
613	20250306	111900	13195235	2635	2635	2635	2635	0
614	20250306	111800	13195235	2635	2635	2635	2635	0
615	20250306	111700	13195235	2635	2635	2635	2635	0
616	20250306	111600	13195235	2635	2635	2635	2635	0
617	20250306	111500	13195235	2635	2635	2635	2635	0
618	20250306	111400	13195235	2635	2635	2635	2635	0
619	20250306	111300	13195235	2635	2635	2635	2635	0
620	20250306	111200	13195235	2635	2635	2635	2635	0
621	20250306	111100	13195235	2635	2635	2635	2635	1
622	20250306	111000	13192600	2640	2640	2640	2640	0
623	20250306	110900	13192600	2640	2640	2640	2640	0
624	20250306	110800	13192600	2640	2640	2640	2640	0
625	20250306	110700	13192600	2640	2640	2640	2640	0
626	20250306	110600	13192600	2640	2635	2640	2635	2
627	20250306	110500	13187325	2635	2635	2635	2635	0
628	20250306	110400	13187325	2635	2635	2635	2635	1
629	20250306	110300	13184690	2635	2635	2635	2635	2
630	20250306	110200	13179420	2630	2630	2630	2630	0
631	20250306	110100	13179420	2630	2630	2630	2630	0
632	20250306	110000	13179420	2630	2630	2630	2630	0
633	20250306	105900	13179420	2630	2630	2630	2630	0
634	20250306	105800	13179420	2630	2630	2630	2630	0
635	20250306	105700	13179420	2630	2630	2630	2630	0
636	20250306	105600	13179420	2630	2630	2630	2630	0
637	20250306	105500	13179420	2630	2630	2630	2630	0
638	20250306	105400	13179420	2630	2630	2630	2630	0
639	20250306	105300	13179420	2630	2630	2630	2630	0
640	20250306	105200	13179420	2630	2630	2630	2630	0
641	20250306	105100	13179420	2630	2630	2630	2630	0
642	20250306	105000	13179420	2630	2630	2630	2630	0
643	20250306	104900	13179420	2630	2630	2630	2630	0
644	20250306	104800	13179420	2630	2630	2630	2630	0
645	20250306	104700	13179420	2630	2630	2630	2630	4
646	20250306	104600	13168900	2630	2630	2630	2630	0
647	20250306	104500	13168900	2630	2635	2635	2630	4
648	20250306	104400	13158370	2635	2635	2635	2635	5
649	20250306	104300	13145195	2635	2635	2635	2635	0
650	20250306	104200	13145195	2635	2635	2635	2635	0
651	20250306	104100	13145195	2635	2635	2635	2635	0
652	20250306	104000	13145195	2635	2635	2635	2635	0
653	20250306	103900	13145195	2635	2635	2635	2635	0
654	20250306	103800	13145195	2635	2635	2635	2635	0
655	20250306	103700	13145195	2635	2635	2635	2635	0
656	20250306	103600	13145195	2635	2635	2635	2635	0
657	20250306	103500	13145195	2635	2635	2635	2635	0
658	20250306	103400	13145195	2635	2635	2635	2635	10
659	20250306	103300	13118845	2625	2625	2625	2625	0
660	20250306	103200	13118845	2625	2625	2625	2625	1
661	20250306	103100	13116220	2625	2625	2625	2625	0
662	20250306	103000	13116220	2625	2625	2625	2625	40
663	20250306	102900	13011220	2630	2630	2630	2630	48
664	20250306	102800	12884980	2630	2630	2630	2630	0
665	20250306	102700	12884980	2630	2630	2630	2630	0
666	20250306	102600	12884980	2630	2630	2630	2630	7
667	20250306	102500	12866570	2635	2635	2635	2635	0
668	20250306	102400	12866570	2635	2635	2635	2635	0
669	20250306	102300	12866570	2635	2635	2635	2635	21
670	20250306	102200	12811235	2635	2635	2635	2635	0
671	20250306	102100	12811235	2635	2635	2635	2635	0
672	20250306	102000	12811235	2635	2635	2635	2635	0
673	20250306	101900	12811235	2635	2635	2635	2635	1
674	20250306	101800	12808600	2640	2640	2640	2640	0
675	20250306	101700	12808600	2640	2640	2640	2640	3
676	20250306	101600	12800680	2640	2640	2640	2640	1
677	20250306	101500	12798040	2640	2640	2640	2640	0
678	20250306	101400	12798040	2640	2640	2640	2640	0
679	20250306	101300	12798040	2640	2640	2640	2640	0
680	20250306	101200	12798040	2640	2640	2640	2640	1
681	20250306	101100	12795400	2640	2640	2640	2640	1
682	20250306	101000	12792760	2635	2635	2635	2635	0
683	20250306	100900	12792760	2635	2635	2635	2635	0
684	20250306	100800	12792760	2635	2640	2640	2635	19
685	20250306	100700	12742690	2640	2640	2640	2640	0
686	20250306	100600	12742690	2640	2640	2640	2640	0
687	20250306	100500	12742690	2640	2640	2640	2640	1
688	20250306	100400	12740050	2640	2640	2640	2640	152
689	20250306	100300	12338770	2640	2640	2640	2640	0
690	20250306	100200	12338770	2640	2640	2640	2640	1
691	20250306	100100	12336130	2640	2640	2640	2640	11
692	20250306	100000	12307090	2640	2640	2640	2640	0
693	20250306	095900	12307090	2640	2640	2640	2640	1
694	20250306	095800	12304450	2640	2640	2640	2640	188
695	20250306	095700	11808130	2645	2645	2645	2645	0
696	20250306	095600	11808130	2645	2645	2645	2645	0
697	20250306	095500	11808130	2645	2635	2645	2635	700
698	20250306	095400	9963175	2635	2635	2635	2635	0
699	20250306	095300	9963175	2635	2635	2635	2635	451
700	20250306	095200	8774790	2635	2630	2635	2630	267
701	20250306	095100	8072575	2625	2625	2625	2625	0
702	20250306	095000	8072575	2625	2625	2625	2625	283
703	20250306	094900	7329700	2625	2625	2625	2625	0
704	20250306	094800	7329700	2625	2625	2625	2625	44
705	20250306	094700	7214200	2625	2625	2625	2625	8
706	20250306	094600	7193200	2630	2630	2630	2630	0
707	20250306	094500	7193200	2630	2630	2630	2630	2
708	20250306	094400	7187940	2630	2630	2630	2630	28
709	20250306	094300	7114300	2630	2630	2630	2630	0
710	20250306	094200	7114300	2630	2630	2630	2630	2
711	20250306	094100	7109040	2630	2630	2630	2630	0
712	20250306	094000	7109040	2630	2630	2630	2630	0
713	20250306	093900	7109040	2630	2630	2630	2630	0
714	20250306	093800	7109040	2630	2630	2630	2630	0
715	20250306	093700	7109040	2630	2630	2630	2630	5
716	20250306	093600	7095890	2630	2630	2630	2630	10
717	20250306	093500	7069590	2630	2630	2630	2630	0
718	20250306	093400	7069590	2630	2630	2630	2630	5
719	20250306	093300	7056440	2630	2630	2630	2630	33
720	20250306	093200	6969650	2630	2630	2630	2630	1
721	20250306	093100	6967020	2630	2630	2630	2630	0
722	20250306	093000	6967020	2630	2630	2630	2630	0
723	20250306	092900	6967020	2630	2630	2630	2630	17
724	20250306	092800	6922310	2630	2630	2630	2630	11
725	20250306	092700	6893380	2625	2625	2625	2625	14
726	20250306	092600	6856630	2620	2620	2620	2620	0
727	20250306	092500	6856630	2620	2620	2620	2620	0
728	20250306	092400	6856630	2620	2620	2620	2620	0
729	20250306	092300	6856630	2620	2620	2620	2620	0
730	20250306	092200	6856630	2620	2620	2620	2620	0
731	20250306	092100	6856630	2620	2620	2620	2620	0
732	20250306	092000	6856630	2620	2620	2620	2620	0
733	20250306	091900	6856630	2620	2620	2620	2620	0
734	20250306	091800	6856630	2620	2620	2620	2620	0
735	20250306	091700	6856630	2620	2620	2620	2620	160
736	20250306	091600	6437430	2610	2610	2610	2610	0
737	20250306	091500	6437430	2610	2610	2610	2610	0
738	20250306	091400	6437430	2610	2610	2610	2610	1
739	20250306	091300	6434820	2615	2615	2615	2615	232
740	20250306	091200	5828140	2620	2625	2625	2610	751
741	20250306	091100	3859610	2630	2630	2630	2630	1201
742	20250306	091000	700980	2630	2630	2630	2630	50
743	20250306	090900	569480	2630	2630	2630	2630	10
744	20250306	090800	543180	2625	2625	2625	2625	6
745	20250306	090700	527430	2625	2625	2625	2625	1
746	20250306	090600	524805	2625	2625	2625	2625	1
747	20250306	090500	522180	2620	2620	2620	2620	50
748	20250306	090400	391180	2625	2625	2625	2625	2
749	20250306	090300	385930	2625	2625	2625	2625	40
750	20250306	090200	280930	2625	2625	2625	2625	45
751	20250306	090100	162805	2625	2625	2625	2625	1
752	20250306	090000	160180	2625	2635	2635	2625	61