KissMeData/080420/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195700	21800755	2355	2355	2355	2355	388
3	20250306	195600	21800755	2355	2355	2355	2355	0
4	20250306	195500	21800755	2355	2355	2355	2355	0
5	20250306	195400	21800755	2355	2355	2355	2355	0
6	20250306	195300	21800755	2355	2355	2355	2355	0
7	20250306	195200	21800755	2355	2355	2355	2355	0
8	20250306	195100	21800755	2355	2355	2355	2355	0
9	20250306	195000	21800755	2355	2355	2355	2355	0
10	20250306	194900	21800755	2355	2355	2355	2355	0
11	20250306	194800	21800755	2355	2355	2355	2355	0
12	20250306	194700	21800755	2355	2355	2355	2355	0
13	20250306	194600	21800755	2355	2355	2355	2355	0
14	20250306	194500	21800755	2355	2355	2355	2355	0
15	20250306	194400	21800755	2355	2355	2355	2355	0
16	20250306	194300	21800755	2355	2355	2355	2355	0
17	20250306	194200	21800755	2355	2355	2355	2355	0
18	20250306	194100	21800755	2355	2355	2355	2355	0
19	20250306	194000	21800755	2355	2355	2355	2355	0
20	20250306	193900	21800755	2355	2355	2355	2355	0
21	20250306	193800	21800755	2355	2355	2355	2355	0
22	20250306	193700	21800755	2355	2355	2355	2355	0
23	20250306	193600	21800755	2355	2355	2355	2355	0
24	20250306	193500	21800755	2355	2355	2355	2355	0
25	20250306	193400	21800755	2355	2355	2355	2355	0
26	20250306	193300	21800755	2355	2355	2355	2355	0
27	20250306	193200	21800755	2355	2355	2355	2355	0
28	20250306	193100	21800755	2355	2355	2355	2355	0
29	20250306	193000	21800755	2355	2355	2355	2355	0
30	20250306	192900	21800755	2355	2355	2355	2355	0
31	20250306	192800	21800755	2355	2355	2355	2355	0
32	20250306	192700	21800755	2355	2355	2355	2355	388
33	20250306	192600	21800755	2355	2355	2355	2355	0
34	20250306	192500	21800755	2355	2355	2355	2355	0
35	20250306	192400	21800755	2355	2355	2355	2355	0
36	20250306	192300	21800755	2355	2355	2355	2355	0
37	20250306	192200	21800755	2355	2355	2355	2355	0
38	20250306	192100	21800755	2355	2355	2355	2355	0
39	20250306	192000	21800755	2355	2355	2355	2355	0
40	20250306	191900	21800755	2355	2355	2355	2355	0
41	20250306	191800	21800755	2355	2355	2355	2355	0
42	20250306	191700	21800755	2355	2355	2355	2355	0
43	20250306	191600	21800755	2355	2355	2355	2355	0
44	20250306	191500	21800755	2355	2355	2355	2355	0
45	20250306	191400	21800755	2355	2355	2355	2355	0
46	20250306	191300	21800755	2355	2355	2355	2355	0
47	20250306	191200	21800755	2355	2355	2355	2355	0
48	20250306	191100	21800755	2355	2355	2355	2355	0
49	20250306	191000	21800755	2355	2355	2355	2355	0
50	20250306	190900	21800755	2355	2355	2355	2355	0
51	20250306	190800	21800755	2355	2355	2355	2355	0
52	20250306	190700	21800755	2355	2355	2355	2355	0
53	20250306	190600	21800755	2355	2355	2355	2355	0
54	20250306	190500	21800755	2355	2355	2355	2355	0
55	20250306	190400	21800755	2355	2355	2355	2355	0
56	20250306	190300	21800755	2355	2355	2355	2355	0
57	20250306	190200	21800755	2355	2355	2355	2355	0
58	20250306	190100	21800755	2355	2355	2355	2355	0
59	20250306	190000	21800755	2355	2355	2355	2355	0
60	20250306	185900	21800755	2355	2355	2355	2355	0
61	20250306	185800	21800755	2355	2355	2355	2355	0
62	20250306	185700	21800755	2355	2355	2355	2355	388
63	20250306	185600	21800755	2355	2355	2355	2355	0
64	20250306	185500	21800755	2355	2355	2355	2355	0
65	20250306	185400	21800755	2355	2355	2355	2355	0
66	20250306	185300	21800755	2355	2355	2355	2355	0
67	20250306	185200	21800755	2355	2355	2355	2355	0
68	20250306	185100	21800755	2355	2355	2355	2355	0
69	20250306	185000	21800755	2355	2355	2355	2355	0
70	20250306	184900	21800755	2355	2355	2355	2355	0
71	20250306	184800	21800755	2355	2355	2355	2355	0
72	20250306	184700	21800755	2355	2355	2355	2355	0
73	20250306	184600	21800755	2355	2355	2355	2355	0
74	20250306	184500	21800755	2355	2355	2355	2355	0
75	20250306	184400	21800755	2355	2355	2355	2355	0
76	20250306	184300	21800755	2355	2355	2355	2355	0
77	20250306	184200	21800755	2355	2355	2355	2355	0
78	20250306	184100	21800755	2355	2355	2355	2355	0
79	20250306	184000	21800755	2355	2355	2355	2355	0
80	20250306	183900	21800755	2355	2355	2355	2355	0
81	20250306	183800	21800755	2355	2355	2355	2355	0
82	20250306	183700	21800755	2355	2355	2355	2355	0
83	20250306	183600	21800755	2355	2355	2355	2355	0
84	20250306	183500	21800755	2355	2355	2355	2355	0
85	20250306	183400	21800755	2355	2355	2355	2355	0
86	20250306	183300	21800755	2355	2355	2355	2355	0
87	20250306	183200	21800755	2355	2355	2355	2355	0
88	20250306	183100	21800755	2355	2355	2355	2355	0
89	20250306	183000	21800755	2355	2355	2355	2355	0
90	20250306	182900	21800755	2355	2355	2355	2355	0
91	20250306	182800	21800755	2355	2355	2355	2355	0
92	20250306	182700	21800755	2355	2355	2355	2355	388
93	20250306	182600	21800755	2355	2355	2355	2355	0
94	20250306	182500	21800755	2355	2355	2355	2355	0
95	20250306	182400	21800755	2355	2355	2355	2355	0
96	20250306	182300	21800755	2355	2355	2355	2355	0
97	20250306	182200	21800755	2355	2355	2355	2355	0
98	20250306	182100	21800755	2355	2355	2355	2355	0
99	20250306	182000	21800755	2355	2355	2355	2355	0
100	20250306	181900	21800755	2355	2355	2355	2355	0
101	20250306	181800	21800755	2355	2355	2355	2355	0
102	20250306	181700	21800755	2355	2355	2355	2355	0
103	20250306	181600	21800755	2355	2355	2355	2355	0
104	20250306	181500	21800755	2355	2355	2355	2355	0
105	20250306	181400	21800755	2355	2355	2355	2355	0
106	20250306	181300	21800755	2355	2355	2355	2355	0
107	20250306	181200	21800755	2355	2355	2355	2355	0
108	20250306	181100	21800755	2355	2355	2355	2355	0
109	20250306	181000	21800755	2355	2355	2355	2355	0
110	20250306	180900	21800755	2355	2355	2355	2355	0
111	20250306	180800	21800755	2355	2355	2355	2355	0
112	20250306	180700	21800755	2355	2355	2355	2355	0
113	20250306	180600	21800755	2355	2355	2355	2355	0
114	20250306	180500	21800755	2355	2355	2355	2355	0
115	20250306	180400	21800755	2355	2355	2355	2355	0
116	20250306	180300	21800755	2355	2355	2355	2355	0
117	20250306	180200	21800755	2355	2355	2355	2355	0
118	20250306	180100	21800755	2355	2355	2355	2355	0
119	20250306	180000	21800755	2355	2355	2355	2355	0
120	20250306	175900	21800755	2355	2355	2355	2355	0
121	20250306	175800	21800755	2355	2355	2355	2355	0
122	20250306	175700	21800755	2355	2355	2355	2355	388
123	20250306	175600	21800755	2355	2355	2355	2355	0
124	20250306	175500	21800755	2355	2355	2355	2355	0
125	20250306	175400	21800755	2355	2355	2355	2355	0
126	20250306	175300	21800755	2355	2355	2355	2355	0
127	20250306	175200	21800755	2355	2355	2355	2355	0
128	20250306	175100	21800755	2355	2355	2355	2355	0
129	20250306	175000	21800755	2355	2355	2355	2355	0
130	20250306	174900	21800755	2355	2355	2355	2355	0
131	20250306	174800	21800755	2355	2355	2355	2355	0
132	20250306	174700	21800755	2355	2355	2355	2355	0
133	20250306	174600	21800755	2355	2355	2355	2355	0
134	20250306	174500	21800755	2355	2355	2355	2355	0
135	20250306	174400	21800755	2355	2355	2355	2355	0
136	20250306	174300	21800755	2355	2355	2355	2355	0
137	20250306	174200	21800755	2355	2355	2355	2355	0
138	20250306	174100	21800755	2355	2355	2355	2355	0
139	20250306	174000	21800755	2355	2355	2355	2355	0
140	20250306	173900	21800755	2355	2355	2355	2355	0
141	20250306	173800	21800755	2355	2355	2355	2355	0
142	20250306	173700	21800755	2355	2355	2355	2355	0
143	20250306	173600	21800755	2355	2355	2355	2355	0
144	20250306	173500	21800755	2355	2355	2355	2355	0
145	20250306	173400	21800755	2355	2355	2355	2355	0
146	20250306	173300	21800755	2355	2355	2355	2355	0
147	20250306	173200	21800755	2355	2355	2355	2355	0
148	20250306	173100	21800755	2355	2355	2355	2355	0
149	20250306	173000	21800755	2355	2355	2355	2355	0
150	20250306	172900	21800755	2355	2355	2355	2355	0
151	20250306	172800	21800755	2355	2355	2355	2355	0
152	20250306	172700	21800755	2355	2355	2355	2355	388
153	20250306	172600	21800755	2355	2355	2355	2355	0
154	20250306	172500	21800755	2355	2355	2355	2355	0
155	20250306	172400	21800755	2355	2355	2355	2355	0
156	20250306	172300	21800755	2355	2355	2355	2355	0
157	20250306	172200	21800755	2355	2355	2355	2355	0
158	20250306	172100	21800755	2355	2355	2355	2355	0
159	20250306	172000	21800755	2355	2355	2355	2355	0
160	20250306	171900	21800755	2355	2355	2355	2355	0
161	20250306	171800	21800755	2355	2355	2355	2355	0
162	20250306	171700	21800755	2355	2355	2355	2355	0
163	20250306	171600	21800755	2355	2355	2355	2355	0
164	20250306	171500	21800755	2355	2355	2355	2355	0
165	20250306	171400	21800755	2355	2355	2355	2355	0
166	20250306	171300	21800755	2355	2355	2355	2355	0
167	20250306	171200	21800755	2355	2355	2355	2355	0
168	20250306	171100	21800755	2355	2355	2355	2355	0
169	20250306	171000	21800755	2355	2355	2355	2355	0
170	20250306	170900	21800755	2355	2355	2355	2355	0
171	20250306	170800	21800755	2355	2355	2355	2355	0
172	20250306	170700	21800755	2355	2355	2355	2355	0
173	20250306	170600	21800755	2355	2355	2355	2355	0
174	20250306	170500	21800755	2355	2355	2355	2355	0
175	20250306	170400	21800755	2355	2355	2355	2355	0
176	20250306	170300	21800755	2355	2355	2355	2355	0
177	20250306	170200	21800755	2355	2355	2355	2355	0
178	20250306	170100	21800755	2355	2355	2355	2355	0
179	20250306	170000	21800755	2355	2355	2355	2355	0
180	20250306	165900	21800755	2355	2355	2355	2355	0
181	20250306	165800	21800755	2355	2355	2355	2355	0
182	20250306	165700	21800755	2355	2355	2355	2355	388
183	20250306	165600	21800755	2355	2355	2355	2355	0
184	20250306	165500	21800755	2355	2355	2355	2355	0
185	20250306	165400	21800755	2355	2355	2355	2355	0
186	20250306	165300	21800755	2355	2355	2355	2355	0
187	20250306	165200	21800755	2355	2355	2355	2355	0
188	20250306	165100	21800755	2355	2355	2355	2355	0
189	20250306	165000	21800755	2355	2355	2355	2355	0
190	20250306	164900	21800755	2355	2355	2355	2355	0
191	20250306	164800	21800755	2355	2355	2355	2355	0
192	20250306	164700	21800755	2355	2355	2355	2355	0
193	20250306	164600	21800755	2355	2355	2355	2355	0
194	20250306	164500	21800755	2355	2355	2355	2355	0
195	20250306	164400	21800755	2355	2355	2355	2355	0
196	20250306	164300	21800755	2355	2355	2355	2355	0
197	20250306	164200	21800755	2355	2355	2355	2355	0
198	20250306	164100	21800755	2355	2355	2355	2355	0
199	20250306	164000	21800755	2355	2355	2355	2355	0
200	20250306	163900	21800755	2355	2355	2355	2355	0
201	20250306	163800	21800755	2355	2355	2355	2355	0
202	20250306	163700	21800755	2355	2355	2355	2355	0
203	20250306	163600	21800755	2355	2355	2355	2355	0
204	20250306	163500	21800755	2355	2355	2355	2355	0
205	20250306	163400	21800755	2355	2355	2355	2355	0
206	20250306	163300	21800755	2355	2355	2355	2355	0
207	20250306	163200	21800755	2355	2355	2355	2355	0
208	20250306	163100	21800755	2355	2355	2355	2355	0
209	20250306	163000	21800755	2355	2355	2355	2355	0
210	20250306	162900	21800755	2355	2355	2355	2355	0
211	20250306	162800	21800755	2355	2355	2355	2355	0
212	20250306	162700	21800755	2355	2355	2355	2355	388
213	20250306	162600	21800755	2355	2355	2355	2355	0
214	20250306	162500	21800755	2355	2355	2355	2355	0
215	20250306	162400	21800755	2355	2355	2355	2355	0
216	20250306	162300	21800755	2355	2355	2355	2355	0
217	20250306	162200	21800755	2355	2355	2355	2355	0
218	20250306	162100	21800755	2355	2355	2355	2355	0
219	20250306	162000	21800755	2355	2355	2355	2355	0
220	20250306	161900	21800755	2355	2355	2355	2355	0
221	20250306	161800	21800755	2355	2355	2355	2355	0
222	20250306	161700	21800755	2355	2355	2355	2355	0
223	20250306	161600	21800755	2355	2355	2355	2355	0
224	20250306	161500	21800755	2355	2355	2355	2355	0
225	20250306	161400	21800755	2355	2355	2355	2355	0
226	20250306	161300	21800755	2355	2355	2355	2355	0
227	20250306	161200	21800755	2355	2355	2355	2355	0
228	20250306	161100	21800755	2355	2355	2355	2355	0
229	20250306	161000	21800755	2355	2355	2355	2355	0
230	20250306	160900	21800755	2355	2355	2355	2355	0
231	20250306	160800	21800755	2355	2355	2355	2355	0
232	20250306	160700	21800755	2355	2355	2355	2355	0
233	20250306	160600	21800755	2355	2355	2355	2355	0
234	20250306	160500	21800755	2355	2355	2355	2355	0
235	20250306	160400	21800755	2355	2355	2355	2355	0
236	20250306	160300	21800755	2355	2355	2355	2355	0
237	20250306	160200	21800755	2355	2355	2355	2355	0
238	20250306	160100	21800755	2355	2355	2355	2355	0
239	20250306	160000	21800755	2355	2355	2355	2355	0
240	20250306	155900	21800755	2355	2355	2355	2355	0
241	20250306	155800	21800755	2355	2355	2355	2355	0
242	20250306	155700	21800755	2355	2355	2355	2355	388
243	20250306	155600	21800755	2355	2355	2355	2355	0
244	20250306	155500	21800755	2355	2355	2355	2355	0
245	20250306	155400	21800755	2355	2355	2355	2355	0
246	20250306	155300	21800755	2355	2355	2355	2355	0
247	20250306	155200	21800755	2355	2355	2355	2355	0
248	20250306	155100	21800755	2355	2355	2355	2355	0
249	20250306	155000	21800755	2355	2355	2355	2355	0
250	20250306	154900	21800755	2355	2355	2355	2355	0
251	20250306	154800	21800755	2355	2355	2355	2355	0
252	20250306	154700	21800755	2355	2355	2355	2355	0
253	20250306	154600	21800755	2355	2355	2355	2355	0
254	20250306	154500	21800755	2355	2355	2355	2355	0
255	20250306	154400	21800755	2355	2355	2355	2355	0
256	20250306	154300	21800755	2355	2355	2355	2355	0
257	20250306	154200	21800755	2355	2355	2355	2355	0
258	20250306	154100	21800755	2355	2355	2355	2355	0
259	20250306	154000	21800755	2355	2355	2355	2355	0
260	20250306	153900	21800755	2355	2355	2355	2355	0
261	20250306	153800	21800755	2355	2355	2355	2355	0
262	20250306	153700	21800755	2355	2355	2355	2355	0
263	20250306	153600	21800755	2355	2355	2355	2355	0
264	20250306	153500	21800755	2355	2355	2355	2355	0
265	20250306	153400	21800755	2355	2355	2355	2355	0
266	20250306	153300	21800755	2355	2355	2355	2355	0
267	20250306	153200	21800755	2355	2355	2355	2355	0
268	20250306	153100	21800755	2355	2355	2355	2355	0
269	20250306	153000	21800755	2355	2355	2355	2355	388
270	20250306	152900	20887015	2360	2360	2360	2360	0
271	20250306	152800	20887015	2360	2360	2360	2360	0
272	20250306	152700	20887015	2360	2360	2360	2360	0
273	20250306	152600	20887015	2360	2360	2360	2360	0
274	20250306	152500	20887015	2360	2360	2360	2360	0
275	20250306	152400	20887015	2360	2360	2360	2360	0
276	20250306	152300	20887015	2360	2360	2360	2360	0
277	20250306	152200	20887015	2360	2360	2360	2360	0
278	20250306	152100	20887015	2360	2360	2360	2360	0
279	20250306	152000	20887015	2360	2360	2360	2360	0
280	20250306	151900	20887015	2360	2360	2360	2360	0
281	20250306	151800	20887015	2360	2360	2360	2360	0
282	20250306	151700	20887015	2360	2355	2360	2355	140
283	20250306	151600	20557295	2355	2355	2355	2355	0
284	20250306	151500	20557295	2355	2355	2355	2355	0
285	20250306	151400	20557295	2355	2350	2355	2350	4
286	20250306	151300	20547880	2360	2355	2360	2355	20
287	20250306	151200	20500770	2355	2355	2355	2355	0
288	20250306	151100	20500770	2355	2355	2355	2355	26
289	20250306	151000	20439540	2360	2355	2360	2355	275
290	20250306	150900	19791910	2360	2360	2360	2360	0
291	20250306	150800	19791910	2360	2360	2360	2360	0
292	20250306	150700	19791910	2360	2360	2360	2360	0
293	20250306	150600	19791910	2360	2355	2360	2355	2
294	20250306	150500	19787195	2360	2355	2360	2355	5
295	20250306	150400	19775410	2355	2355	2355	2355	0
296	20250306	150300	19775410	2355	2355	2355	2355	0
297	20250306	150200	19775410	2355	2350	2355	2350	104
298	20250306	150100	19530650	2355	2355	2355	2355	0
299	20250306	150000	19530650	2355	2355	2355	2355	0
300	20250306	145900	19530650	2355	2355	2355	2355	0
301	20250306	145800	19530650	2355	2355	2355	2355	0
302	20250306	145700	19530650	2355	2355	2355	2355	0
303	20250306	145600	19530650	2355	2355	2355	2355	0
304	20250306	145500	19530650	2355	2355	2355	2355	30
305	20250306	145400	19460000	2360	2360	2360	2360	0
306	20250306	145300	19460000	2360	2360	2360	2360	0
307	20250306	145200	19460000	2360	2360	2360	2360	0
308	20250306	145100	19460000	2360	2360	2360	2360	0
309	20250306	145000	19460000	2360	2360	2360	2360	0
310	20250306	144900	19460000	2360	2360	2360	2360	0
311	20250306	144800	19460000	2360	2360	2360	2360	0
312	20250306	144700	19460000	2360	2360	2360	2360	0
313	20250306	144600	19460000	2360	2360	2360	2360	0
314	20250306	144500	19460000	2360	2360	2360	2360	0
315	20250306	144400	19460000	2360	2360	2360	2360	0
316	20250306	144300	19460000	2360	2360	2360	2360	0
317	20250306	144200	19460000	2360	2360	2360	2360	0
318	20250306	144100	19460000	2360	2360	2360	2360	0
319	20250306	144000	19460000	2360	2360	2360	2360	0
320	20250306	143900	19460000	2360	2360	2360	2360	0
321	20250306	143800	19460000	2360	2360	2360	2360	0
322	20250306	143700	19460000	2360	2360	2360	2360	0
323	20250306	143600	19460000	2360	2360	2360	2360	0
324	20250306	143500	19460000	2360	2360	2360	2360	0
325	20250306	143400	19460000	2360	2360	2360	2360	0
326	20250306	143300	19460000	2360	2360	2360	2360	0
327	20250306	143200	19460000	2360	2360	2360	2360	0
328	20250306	143100	19460000	2360	2360	2360	2360	0
329	20250306	143000	19460000	2360	2360	2360	2360	0
330	20250306	142900	19460000	2360	2360	2360	2360	0
331	20250306	142800	19460000	2360	2360	2360	2360	0
332	20250306	142700	19460000	2360	2360	2360	2360	0
333	20250306	142600	19460000	2360	2360	2360	2360	0
334	20250306	142500	19460000	2360	2360	2360	2360	0
335	20250306	142400	19460000	2360	2360	2360	2360	0
336	20250306	142300	19460000	2360	2360	2360	2360	0
337	20250306	142200	19460000	2360	2360	2360	2360	0
338	20250306	142100	19460000	2360	2360	2360	2360	0
339	20250306	142000	19460000	2360	2360	2360	2360	0
340	20250306	141900	19460000	2360	2360	2360	2360	0
341	20250306	141800	19460000	2360	2360	2360	2360	0
342	20250306	141700	19460000	2360	2355	2360	2355	25
343	20250306	141600	19401115	2360	2360	2360	2360	0
344	20250306	141500	19401115	2360	2360	2360	2360	0
345	20250306	141400	19401115	2360	2360	2360	2360	0
346	20250306	141300	19401115	2360	2355	2360	2355	609
347	20250306	141200	17966915	2355	2355	2355	2355	0
348	20250306	141100	17966915	2355	2355	2355	2355	0
349	20250306	141000	17966915	2355	2355	2355	2355	59
350	20250306	140900	17827970	2350	2350	2350	2350	133
351	20250306	140800	17515420	2350	2350	2350	2350	0
352	20250306	140700	17515420	2350	2350	2350	2350	0
353	20250306	140600	17515420	2350	2350	2350	2350	0
354	20250306	140500	17515420	2350	2350	2350	2350	0
355	20250306	140400	17515420	2350	2345	2350	2345	130
356	20250306	140300	17210420	2355	2355	2355	2355	0
357	20250306	140200	17210420	2355	2355	2355	2355	0
358	20250306	140100	17210420	2355	2355	2355	2355	0
359	20250306	140000	17210420	2355	2355	2355	2355	0
360	20250306	135900	17210420	2355	2355	2355	2355	0
361	20250306	135800	17210420	2355	2355	2355	2355	0
362	20250306	135700	17210420	2355	2355	2355	2355	0
363	20250306	135600	17210420	2355	2355	2355	2355	0
364	20250306	135500	17210420	2355	2355	2355	2355	0
365	20250306	135400	17210420	2355	2355	2355	2355	0
366	20250306	135300	17210420	2355	2345	2355	2345	164
367	20250306	135200	16825120	2350	2350	2350	2350	0
368	20250306	135100	16825120	2350	2350	2350	2350	0
369	20250306	135000	16825120	2350	2350	2350	2350	0
370	20250306	134900	16825120	2350	2350	2350	2350	0
371	20250306	134800	16825120	2350	2350	2350	2350	0
372	20250306	134700	16825120	2350	2350	2350	2350	0
373	20250306	134600	16825120	2350	2350	2350	2350	0
374	20250306	134500	16825120	2350	2350	2350	2350	0
375	20250306	134400	16825120	2350	2340	2350	2340	111
376	20250306	134300	16565270	2350	2350	2350	2350	0
377	20250306	134200	16565270	2350	2350	2350	2350	0
378	20250306	134100	16565270	2350	2350	2350	2350	0
379	20250306	134000	16565270	2350	2350	2350	2350	0
380	20250306	133900	16565270	2350	2350	2350	2350	0
381	20250306	133800	16565270	2350	2350	2350	2350	0
382	20250306	133700	16565270	2350	2350	2350	2350	0
383	20250306	133600	16565270	2350	2330	2350	2330	233
384	20250306	133500	16022085	2330	2325	2330	2325	170
385	20250306	133400	15626745	2330	2330	2330	2330	0
386	20250306	133300	15626745	2330	2330	2330	2330	0
387	20250306	133200	15626745	2330	2330	2330	2330	0
388	20250306	133100	15626745	2330	2330	2330	2330	0
389	20250306	133000	15626745	2330	2330	2330	2330	0
390	20250306	132900	15626745	2330	2330	2330	2330	0
391	20250306	132800	15626745	2330	2330	2330	2330	0
392	20250306	132700	15626745	2330	2325	2330	2315	301
393	20250306	132600	14929810	2325	2325	2325	2325	0
394	20250306	132500	14929810	2325	2330	2330	2325	90
395	20250306	132400	14720120	2335	2335	2335	2335	0
396	20250306	132300	14720120	2335	2335	2335	2335	0
397	20250306	132200	14720120	2335	2335	2335	2335	0
398	20250306	132100	14720120	2335	2335	2335	2335	0
399	20250306	132000	14720120	2335	2335	2335	2335	0
400	20250306	131900	14720120	2335	2335	2335	2335	0
401	20250306	131800	14720120	2335	2335	2335	2335	0
402	20250306	131700	14720120	2335	2335	2335	2335	0
403	20250306	131600	14720120	2335	2335	2335	2335	40
404	20250306	131500	14626720	2340	2340	2340	2340	0
405	20250306	131400	14626720	2340	2340	2340	2340	0
406	20250306	131300	14626720	2340	2340	2340	2340	0
407	20250306	131200	14626720	2340	2340	2340	2340	1
408	20250306	131100	14624380	2335	2335	2335	2335	2
409	20250306	131000	14619710	2325	2325	2325	2325	0
410	20250306	130900	14619710	2325	2325	2325	2325	0
411	20250306	130800	14619710	2325	2325	2325	2325	0
412	20250306	130700	14619710	2325	2335	2335	2325	27
413	20250306	130600	14556735	2350	2350	2350	2350	0
414	20250306	130500	14556735	2350	2350	2350	2350	0
415	20250306	130400	14556735	2350	2350	2350	2350	0
416	20250306	130300	14556735	2350	2350	2350	2350	0
417	20250306	130200	14556735	2350	2350	2350	2350	0
418	20250306	130100	14556735	2350	2350	2350	2350	0
419	20250306	130000	14556735	2350	2350	2350	2350	0
420	20250306	125900	14556735	2350	2350	2350	2350	0
421	20250306	125800	14556735	2350	2310	2350	2310	6
422	20250306	125700	14542745	2310	2310	2310	2310	0
423	20250306	125600	14542745	2310	2310	2310	2310	2
424	20250306	125500	14538125	2310	2310	2310	2310	3
425	20250306	125400	14531195	2310	2310	2310	2310	92
426	20250306	125300	14318675	2310	2315	2315	2310	330
427	20250306	125200	13556225	2320	2320	2320	2320	0
428	20250306	125100	13556225	2320	2320	2320	2320	0
429	20250306	125000	13556225	2320	2320	2320	2320	0
430	20250306	124900	13556225	2320	2320	2320	2320	0
431	20250306	124800	13556225	2320	2320	2320	2320	6
432	20250306	124700	13542305	2315	2315	2315	2315	0
433	20250306	124600	13542305	2315	2315	2315	2315	0
434	20250306	124500	13542305	2315	2345	2345	2315	4
435	20250306	124400	13533015	2320	2320	2320	2320	4
436	20250306	124300	13523735	2345	2345	2345	2345	0
437	20250306	124200	13523735	2345	2345	2345	2345	0
438	20250306	124100	13523735	2345	2345	2345	2345	0
439	20250306	124000	13523735	2345	2315	2345	2315	279
440	20250306	123900	12877820	2325	2325	2325	2325	1
441	20250306	123800	12875495	2330	2330	2330	2330	8
442	20250306	123700	12856855	2340	2315	2340	2315	251
443	20250306	123600	12275765	2310	2310	2310	2310	2
444	20250306	123500	12271145	2310	2310	2310	2310	3
445	20250306	123400	12264215	2310	2315	2315	2310	22
446	20250306	123300	12213335	2315	2315	2315	2315	91
447	20250306	123200	12002670	2315	2315	2315	2315	0
448	20250306	123100	12002670	2315	2315	2315	2315	0
449	20250306	123000	12002670	2315	2315	2315	2315	0
450	20250306	122900	12002670	2315	2315	2315	2315	0
451	20250306	122800	12002670	2315	2315	2315	2315	6
452	20250306	122700	11988780	2315	2315	2315	2315	0
453	20250306	122600	11988780	2315	2315	2315	2315	1
454	20250306	122500	11986465	2315	2315	2315	2315	3
455	20250306	122400	11979520	2320	2320	2320	2320	1
456	20250306	122300	11977200	2325	2325	2325	2325	87
457	20250306	122200	11774925	2330	2330	2330	2330	0
458	20250306	122100	11774925	2330	2330	2330	2330	0
459	20250306	122000	11774925	2330	2330	2330	2330	0
460	20250306	121900	11774925	2330	2330	2330	2330	1
461	20250306	121800	11772595	2325	2325	2325	2325	6
462	20250306	121700	11758645	2330	2330	2330	2330	0
463	20250306	121600	11758645	2330	2325	2330	2325	2
464	20250306	121500	11753990	2325	2325	2325	2325	3
465	20250306	121400	11747015	2325	2325	2325	2325	4
466	20250306	121300	11737715	2330	2330	2330	2330	74
467	20250306	121200	11565295	2330	2330	2330	2330	0
468	20250306	121100	11565295	2330	2330	2330	2330	0
469	20250306	121000	11565295	2330	2330	2330	2330	0
470	20250306	120900	11565295	2330	2330	2330	2330	0
471	20250306	120800	11565295	2330	2330	2330	2330	7
472	20250306	120700	11548985	2330	2330	2330	2330	0
473	20250306	120600	11548985	2330	2330	2330	2330	1
474	20250306	120500	11546655	2330	2330	2330	2330	14
475	20250306	120400	11514035	2330	2330	2330	2330	5
476	20250306	120300	11502385	2335	2335	2335	2335	3
477	20250306	120200	11495380	2335	2335	2335	2335	0
478	20250306	120100	11495380	2335	2335	2335	2335	0
479	20250306	120000	11495380	2335	2335	2335	2335	1
480	20250306	115900	11493045	2335	2335	2335	2335	0
481	20250306	115800	11493045	2335	2335	2335	2335	7
482	20250306	115700	11476700	2335	2335	2335	2335	0
483	20250306	115600	11476700	2335	2335	2335	2335	2
484	20250306	115500	11472030	2335	2335	2335	2335	84
485	20250306	115400	11275890	2335	2335	2335	2335	5
486	20250306	115300	11264215	2340	2340	2340	2340	85
487	20250306	115200	11065315	2340	2340	2340	2340	0
488	20250306	115100	11065315	2340	2340	2340	2340	0
489	20250306	115000	11065315	2340	2340	2340	2340	0
490	20250306	114900	11065315	2340	2340	2340	2340	0
491	20250306	114800	11065315	2340	2340	2340	2340	7
492	20250306	114700	11048935	2340	2340	2340	2340	0
493	20250306	114600	11048935	2340	2340	2340	2340	1
494	20250306	114500	11046595	2340	2340	2340	2340	3
495	20250306	114400	11039575	2340	2340	2340	2340	5
496	20250306	114300	11027875	2365	2365	2365	2365	0
497	20250306	114200	11027875	2365	2365	2365	2365	0
498	20250306	114100	11027875	2365	2365	2365	2365	0
499	20250306	114000	11027875	2365	2340	2365	2340	3
500	20250306	113900	11020810	2365	2360	2365	2360	188
501	20250306	113800	10576690	2340	2340	2340	2340	6
502	20250306	113700	10562650	2360	2355	2360	2355	2
503	20250306	113600	10557935	2350	2335	2350	2335	582
504	20250306	113500	9191465	2320	2310	2320	2310	125
505	20250306	113400	8901630	2310	2315	2315	2310	19
506	20250306	113300	8857670	2315	2315	2315	2315	97
507	20250306	113200	8633115	2315	2315	2315	2315	0
508	20250306	113100	8633115	2315	2315	2315	2315	0
509	20250306	113000	8633115	2315	2315	2315	2315	0
510	20250306	112900	8633115	2315	2315	2315	2315	0
511	20250306	112800	8633115	2315	2315	2315	2315	7
512	20250306	112700	8616910	2315	2315	2315	2315	0
513	20250306	112600	8616910	2315	2315	2315	2315	2
514	20250306	112500	8612280	2315	2315	2315	2315	36
515	20250306	112400	8528940	2315	2310	2315	2310	323
516	20250306	112300	7781220	2315	2315	2315	2315	72
517	20250306	112200	7614540	2315	2315	2315	2315	0
518	20250306	112100	7614540	2315	2315	2315	2315	0
519	20250306	112000	7614540	2315	2315	2315	2315	0
520	20250306	111900	7614540	2315	2315	2315	2315	0
521	20250306	111800	7614540	2315	2315	2315	2315	7
522	20250306	111700	7598335	2320	2320	2320	2320	0
523	20250306	111600	7598335	2320	2315	2320	2315	68
524	20250306	111500	7440580	2315	2315	2315	2315	4
525	20250306	111400	7431320	2315	2315	2315	2315	4
526	20250306	111300	7422060	2320	2320	2320	2315	11
527	20250306	111200	7396545	2320	2320	2320	2320	0
528	20250306	111100	7396545	2320	2320	2320	2320	0
529	20250306	111000	7396545	2320	2320	2320	2320	0
530	20250306	110900	7396545	2320	2320	2320	2320	53
531	20250306	110800	7273585	2315	2315	2315	2315	6
532	20250306	110700	7259695	2315	2315	2315	2315	0
533	20250306	110600	7259695	2315	2315	2315	2315	1
534	20250306	110500	7257380	2315	2320	2320	2315	5
535	20250306	110400	7245795	2320	2320	2320	2320	6
536	20250306	110300	7231875	2325	2325	2325	2325	1
537	20250306	110200	7229550	2320	2320	2320	2320	0
538	20250306	110100	7229550	2320	2320	2320	2320	0
539	20250306	110000	7229550	2320	2320	2320	2320	0
540	20250306	105900	7229550	2320	2320	2320	2320	0
541	20250306	105800	7229550	2320	2320	2320	2320	7
542	20250306	105700	7213310	2335	2335	2335	2335	5
543	20250306	105600	7201635	2315	2315	2315	2315	2
544	20250306	105500	7197005	2315	2335	2335	2315	9
545	20250306	105400	7176070	2320	2320	2320	2320	5
546	20250306	105300	7164470	2345	2325	2345	2325	71
547	20250306	105200	6999375	2325	2325	2325	2325	0
548	20250306	105100	6999375	2325	2325	2325	2325	0
549	20250306	105000	6999375	2325	2325	2325	2325	0
550	20250306	104900	6999375	2325	2325	2325	2325	100
551	20250306	104800	6766875	2315	2315	2315	2315	7
552	20250306	104700	6750670	2320	2320	2320	2320	0
553	20250306	104600	6750670	2320	2315	2320	2315	106
554	20250306	104500	6504755	2315	2315	2315	2315	46
555	20250306	104400	6398265	2315	2315	2315	2315	5
556	20250306	104300	6386690	2320	2320	2320	2320	5
557	20250306	104200	6375090	2315	2315	2315	2315	0
558	20250306	104100	6375090	2315	2315	2315	2315	0
559	20250306	104000	6375090	2315	2315	2315	2315	0
560	20250306	103900	6375090	2315	2315	2315	2315	0
561	20250306	103800	6375090	2315	2315	2315	2315	6
562	20250306	103700	6361200	2320	2320	2320	2320	0
563	20250306	103600	6361200	2320	2320	2320	2320	0
564	20250306	103500	6361200	2320	2315	2320	2315	123
565	20250306	103400	6076005	2315	2315	2315	2315	4
566	20250306	103300	6066745	2315	2315	2315	2315	1
567	20250306	103200	6064430	2325	2320	2325	2320	153
568	20250306	103100	5709455	2320	2320	2320	2320	101
569	20250306	103000	5475135	2320	2315	2320	2315	2
570	20250306	102900	5470500	2315	2315	2315	2315	0
571	20250306	102800	5470500	2315	2315	2315	2315	6
572	20250306	102700	5456610	2315	2315	2315	2315	0
573	20250306	102600	5456610	2315	2315	2315	2315	2
574	20250306	102500	5451980	2315	2320	2320	2315	4
575	20250306	102400	5442715	2315	2315	2315	2315	6
576	20250306	102300	5428825	2325	2325	2325	2325	0
577	20250306	102200	5428825	2325	2325	2325	2325	0
578	20250306	102100	5428825	2325	2325	2325	2325	0
579	20250306	102000	5428825	2325	2325	2325	2325	0
580	20250306	101900	5428825	2325	2325	2325	2325	1
581	20250306	101800	5426500	2315	2315	2315	2315	7
582	20250306	101700	5410295	2320	2320	2320	2320	12
583	20250306	101600	5382455	2315	2315	2315	2315	1
584	20250306	101500	5380140	2315	2320	2320	2315	19
585	20250306	101400	5336080	2320	2320	2320	2320	6
586	20250306	101300	5322160	2335	2335	2335	2335	1
587	20250306	101200	5319825	2320	2335	2340	2320	13
588	20250306	101100	5289490	2325	2325	2325	2325	0
589	20250306	101000	5289490	2325	2325	2325	2325	0
590	20250306	100900	5289490	2325	2325	2325	2325	0
591	20250306	100800	5289490	2325	2340	2340	2325	8
592	20250306	100700	5270875	2325	2325	2325	2325	218
593	20250306	100600	4764025	2325	2320	2325	2320	2
594	20250306	100500	4759380	2320	2320	2320	2320	51
595	20250306	100400	4641060	2320	2320	2320	2320	6
596	20250306	100300	4627140	2320	2320	2320	2320	101
597	20250306	100200	4392820	2325	2325	2325	2325	0
598	20250306	100100	4392820	2325	2325	2325	2325	1
599	20250306	100000	4390495	2325	2325	2325	2325	1
600	20250306	095900	4388170	2320	2320	2320	2320	0
601	20250306	095800	4388170	2320	2320	2320	2320	7
602	20250306	095700	4371930	2320	2320	2320	2320	0
603	20250306	095600	4371930	2320	2320	2320	2320	1
604	20250306	095500	4369610	2320	2320	2320	2320	31
605	20250306	095400	4297690	2320	2320	2320	2320	4
606	20250306	095300	4288410	2320	2320	2320	2320	1
607	20250306	095200	4286090	2330	2330	2330	2330	1
608	20250306	095100	4283760	2325	2325	2325	2325	0
609	20250306	095000	4283760	2325	2325	2325	2325	0
610	20250306	094900	4283760	2325	2325	2325	2325	1
611	20250306	094800	4281435	2320	2320	2320	2320	6
612	20250306	094700	4267515	2320	2320	2320	2320	0
613	20250306	094600	4267515	2320	2320	2320	2320	0
614	20250306	094500	4267515	2320	2320	2320	2320	33
615	20250306	094400	4190955	2320	2320	2320	2320	5
616	20250306	094300	4179355	2350	2350	2350	2350	0
617	20250306	094200	4179355	2350	2350	2350	2350	0
618	20250306	094100	4179355	2350	2350	2350	2350	0
619	20250306	094000	4179355	2350	2350	2350	2350	0
620	20250306	093900	4179355	2350	2325	2350	2325	226
621	20250306	093800	3653855	2320	2320	2320	2320	7
622	20250306	093700	3637615	2325	2325	2325	2325	0
623	20250306	093600	3637615	2325	2320	2325	2320	14
624	20250306	093500	3605075	2320	2320	2320	2320	57
625	20250306	093400	3472835	2320	2320	2320	2320	5
626	20250306	093300	3461235	2325	2325	2325	2325	73
627	20250306	093200	3291510	2325	2335	2335	2325	129
628	20250306	093100	2990445	2350	2340	2350	2340	3
629	20250306	093000	2983415	2340	2340	2340	2340	225
630	20250306	092900	2456915	2345	2345	2345	2345	0
631	20250306	092800	2456915	2345	2340	2345	2340	9
632	20250306	092700	2435845	2345	2345	2345	2345	0
633	20250306	092600	2435845	2345	2345	2345	2345	13
634	20250306	092500	2405360	2345	2345	2345	2345	70
635	20250306	092400	2241210	2345	2345	2345	2345	5
636	20250306	092300	2229485	2350	2355	2355	2350	3
637	20250306	092200	2222430	2345	2345	2345	2345	0
638	20250306	092100	2222430	2345	2345	2345	2345	0
639	20250306	092000	2222430	2345	2345	2345	2345	0
640	20250306	091900	2222430	2345	2345	2345	2345	0
641	20250306	091800	2222430	2345	2345	2345	2345	7
642	20250306	091700	2206015	2345	2345	2345	2345	0
643	20250306	091600	2206015	2345	2345	2345	2345	2
644	20250306	091500	2201325	2345	2345	2345	2345	231
645	20250306	091400	1659630	2355	2345	2355	2345	8
646	20250306	091300	1640850	2355	2350	2355	2350	33
647	20250306	091200	1563290	2375	2365	2375	2365	4
648	20250306	091100	1553810	2345	2345	2345	2345	0
649	20250306	091000	1553810	2345	2345	2345	2345	1
650	20250306	090900	1551465	2370	2370	2370	2370	1
651	20250306	090800	1549095	2345	2345	2345	2345	5
652	20250306	090700	1537370	2375	2375	2375	2375	0
653	20250306	090600	1537370	2375	2375	2375	2375	0
654	20250306	090500	1537370	2375	2370	2375	2345	369
655	20250306	090400	661620	2375	2350	2375	2350	3
656	20250306	090300	654545	2375	2375	2375	2375	0
657	20250306	090200	654545	2375	2375	2375	2375	2
658	20250306	090100	649795	2350	2350	2350	2350	0
659	20250306	090000	649795	2350	2390	2390	2345	275