KissMeData/067170/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194900	67031454	2975	2975	2975	2975	35
3	20250306	194800	67031454	2975	2975	2975	2975	0
4	20250306	194700	67031454	2975	2975	2975	2975	0
5	20250306	194600	67031454	2975	2975	2975	2975	0
6	20250306	194500	67031454	2975	2975	2975	2975	0
7	20250306	194400	67031454	2975	2975	2975	2975	0
8	20250306	194300	67031454	2975	2975	2975	2975	0
9	20250306	194200	67031454	2975	2975	2975	2975	0
10	20250306	194100	67031454	2975	2975	2975	2975	0
11	20250306	194000	67031454	2975	2975	2975	2975	0
12	20250306	193900	67031454	2975	2975	2975	2975	0
13	20250306	193800	67031454	2975	2975	2975	2975	0
14	20250306	193700	67031454	2975	2975	2975	2975	0
15	20250306	193600	67031454	2975	2975	2975	2975	0
16	20250306	193500	67031454	2975	2975	2975	2975	0
17	20250306	193400	67031454	2975	2975	2975	2975	0
18	20250306	193300	67031454	2975	2975	2975	2975	0
19	20250306	193200	67031454	2975	2975	2975	2975	0
20	20250306	193100	67031454	2975	2975	2975	2975	0
21	20250306	193000	67031454	2975	2975	2975	2975	0
22	20250306	192900	67031454	2975	2975	2975	2975	0
23	20250306	192800	67031454	2975	2975	2975	2975	0
24	20250306	192700	67031454	2975	2975	2975	2975	0
25	20250306	192600	67031454	2975	2975	2975	2975	0
26	20250306	192500	67031454	2975	2975	2975	2975	0
27	20250306	192400	67031454	2975	2975	2975	2975	0
28	20250306	192300	67031454	2975	2975	2975	2975	0
29	20250306	192200	67031454	2975	2975	2975	2975	0
30	20250306	192100	67031454	2975	2975	2975	2975	0
31	20250306	192000	67031454	2975	2975	2975	2975	0
32	20250306	191900	67031454	2975	2975	2975	2975	35
33	20250306	191800	67031454	2975	2975	2975	2975	0
34	20250306	191700	67031454	2975	2975	2975	2975	0
35	20250306	191600	67031454	2975	2975	2975	2975	0
36	20250306	191500	67031454	2975	2975	2975	2975	0
37	20250306	191400	67031454	2975	2975	2975	2975	0
38	20250306	191300	67031454	2975	2975	2975	2975	0
39	20250306	191200	67031454	2975	2975	2975	2975	0
40	20250306	191100	67031454	2975	2975	2975	2975	0
41	20250306	191000	67031454	2975	2975	2975	2975	0
42	20250306	190900	67031454	2975	2975	2975	2975	0
43	20250306	190800	67031454	2975	2975	2975	2975	0
44	20250306	190700	67031454	2975	2975	2975	2975	0
45	20250306	190600	67031454	2975	2975	2975	2975	0
46	20250306	190500	67031454	2975	2975	2975	2975	0
47	20250306	190400	67031454	2975	2975	2975	2975	0
48	20250306	190300	67031454	2975	2975	2975	2975	0
49	20250306	190200	67031454	2975	2975	2975	2975	0
50	20250306	190100	67031454	2975	2975	2975	2975	0
51	20250306	190000	67031454	2975	2975	2975	2975	0
52	20250306	185900	67031454	2975	2975	2975	2975	0
53	20250306	185800	67031454	2975	2975	2975	2975	0
54	20250306	185700	67031454	2975	2975	2975	2975	0
55	20250306	185600	67031454	2975	2975	2975	2975	0
56	20250306	185500	67031454	2975	2975	2975	2975	0
57	20250306	185400	67031454	2975	2975	2975	2975	0
58	20250306	185300	67031454	2975	2975	2975	2975	0
59	20250306	185200	67031454	2975	2975	2975	2975	0
60	20250306	185100	67031454	2975	2975	2975	2975	0
61	20250306	185000	67031454	2975	2975	2975	2975	0
62	20250306	184900	67031454	2975	2975	2975	2975	35
63	20250306	184800	67031454	2975	2975	2975	2975	0
64	20250306	184700	67031454	2975	2975	2975	2975	0
65	20250306	184600	67031454	2975	2975	2975	2975	0
66	20250306	184500	67031454	2975	2975	2975	2975	0
67	20250306	184400	67031454	2975	2975	2975	2975	0
68	20250306	184300	67031454	2975	2975	2975	2975	0
69	20250306	184200	67031454	2975	2975	2975	2975	0
70	20250306	184100	67031454	2975	2975	2975	2975	0
71	20250306	184000	67031454	2975	2975	2975	2975	0
72	20250306	183900	67031454	2975	2975	2975	2975	0
73	20250306	183800	67031454	2975	2975	2975	2975	0
74	20250306	183700	67031454	2975	2975	2975	2975	0
75	20250306	183600	67031454	2975	2975	2975	2975	0
76	20250306	183500	67031454	2975	2975	2975	2975	0
77	20250306	183400	67031454	2975	2975	2975	2975	0
78	20250306	183300	67031454	2975	2975	2975	2975	0
79	20250306	183200	67031454	2975	2975	2975	2975	0
80	20250306	183100	67031454	2975	2975	2975	2975	0
81	20250306	183000	67031454	2975	2975	2975	2975	0
82	20250306	182900	67031454	2975	2975	2975	2975	0
83	20250306	182800	67031454	2975	2975	2975	2975	0
84	20250306	182700	67031454	2975	2975	2975	2975	0
85	20250306	182600	67031454	2975	2975	2975	2975	0
86	20250306	182500	67031454	2975	2975	2975	2975	0
87	20250306	182400	67031454	2975	2975	2975	2975	0
88	20250306	182300	67031454	2975	2975	2975	2975	0
89	20250306	182200	67031454	2975	2975	2975	2975	0
90	20250306	182100	67031454	2975	2975	2975	2975	0
91	20250306	182000	67031454	2975	2975	2975	2975	0
92	20250306	181900	67031454	2975	2975	2975	2975	35
93	20250306	181800	67031454	2975	2975	2975	2975	0
94	20250306	181700	67031454	2975	2975	2975	2975	0
95	20250306	181600	67031454	2975	2975	2975	2975	0
96	20250306	181500	67031454	2975	2975	2975	2975	0
97	20250306	181400	67031454	2975	2975	2975	2975	0
98	20250306	181300	67031454	2975	2975	2975	2975	0
99	20250306	181200	67031454	2975	2975	2975	2975	0
100	20250306	181100	67031454	2975	2975	2975	2975	0
101	20250306	181000	67031454	2975	2975	2975	2975	0
102	20250306	180900	67031454	2975	2975	2975	2975	0
103	20250306	180800	67031454	2975	2975	2975	2975	0
104	20250306	180700	67031454	2975	2975	2975	2975	0
105	20250306	180600	67031454	2975	2975	2975	2975	0
106	20250306	180500	67031454	2975	2975	2975	2975	0
107	20250306	180400	67031454	2975	2975	2975	2975	0
108	20250306	180300	67031454	2975	2975	2975	2975	0
109	20250306	180200	67031454	2975	2975	2975	2975	0
110	20250306	180100	67031454	2975	2975	2975	2975	0
111	20250306	180000	67031454	2975	2975	2975	2975	0
112	20250306	175900	67031454	2975	2975	2975	2975	0
113	20250306	175800	67031454	2975	2975	2975	2975	0
114	20250306	175700	67031454	2975	2975	2975	2975	0
115	20250306	175600	67031454	2975	2975	2975	2975	0
116	20250306	175500	67031454	2975	2975	2975	2975	0
117	20250306	175400	67031454	2975	2975	2975	2975	0
118	20250306	175300	67031454	2975	2975	2975	2975	0
119	20250306	175200	67031454	2975	2975	2975	2975	0
120	20250306	175100	67031454	2975	2975	2975	2975	0
121	20250306	175000	67031454	2975	2975	2975	2975	0
122	20250306	174900	67031454	2975	2975	2975	2975	35
123	20250306	174800	67031454	2975	2975	2975	2975	0
124	20250306	174700	67031454	2975	2975	2975	2975	0
125	20250306	174600	67031454	2975	2975	2975	2975	0
126	20250306	174500	67031454	2975	2975	2975	2975	0
127	20250306	174400	67031454	2975	2975	2975	2975	0
128	20250306	174300	67031454	2975	2975	2975	2975	0
129	20250306	174200	67031454	2975	2975	2975	2975	0
130	20250306	174100	67031454	2975	2975	2975	2975	0
131	20250306	174000	67031454	2975	2975	2975	2975	0
132	20250306	173900	67031454	2975	2975	2975	2975	0
133	20250306	173800	67031454	2975	2975	2975	2975	0
134	20250306	173700	67031454	2975	2975	2975	2975	0
135	20250306	173600	67031454	2975	2975	2975	2975	0
136	20250306	173500	67031454	2975	2975	2975	2975	0
137	20250306	173400	67031454	2975	2975	2975	2975	0
138	20250306	173300	67031454	2975	2975	2975	2975	0
139	20250306	173200	67031454	2975	2975	2975	2975	0
140	20250306	173100	67031454	2975	2975	2975	2975	0
141	20250306	173000	67031454	2975	2975	2975	2975	0
142	20250306	172900	67031454	2975	2975	2975	2975	0
143	20250306	172800	67031454	2975	2975	2975	2975	0
144	20250306	172700	67031454	2975	2975	2975	2975	0
145	20250306	172600	67031454	2975	2975	2975	2975	0
146	20250306	172500	67031454	2975	2975	2975	2975	0
147	20250306	172400	67031454	2975	2975	2975	2975	0
148	20250306	172300	67031454	2975	2975	2975	2975	0
149	20250306	172200	67031454	2975	2975	2975	2975	0
150	20250306	172100	67031454	2975	2975	2975	2975	0
151	20250306	172000	67031454	2975	2975	2975	2975	0
152	20250306	171900	67031454	2975	2975	2975	2975	35
153	20250306	171800	67031454	2975	2975	2975	2975	0
154	20250306	171700	67031454	2975	2975	2975	2975	0
155	20250306	171600	67031454	2975	2975	2975	2975	0
156	20250306	171500	67031454	2975	2975	2975	2975	0
157	20250306	171400	67031454	2975	2975	2975	2975	0
158	20250306	171300	67031454	2975	2975	2975	2975	0
159	20250306	171200	67031454	2975	2975	2975	2975	0
160	20250306	171100	67031454	2975	2975	2975	2975	0
161	20250306	171000	67031454	2975	2975	2975	2975	0
162	20250306	170900	67031454	2975	2975	2975	2975	0
163	20250306	170800	67031454	2975	2975	2975	2975	0
164	20250306	170700	67031454	2975	2975	2975	2975	0
165	20250306	170600	67031454	2975	2975	2975	2975	0
166	20250306	170500	67031454	2975	2975	2975	2975	0
167	20250306	170400	67031454	2975	2975	2975	2975	0
168	20250306	170300	67031454	2975	2975	2975	2975	0
169	20250306	170200	67031454	2975	2975	2975	2975	0
170	20250306	170100	67031454	2975	2975	2975	2975	0
171	20250306	170000	67031454	2975	2975	2975	2975	0
172	20250306	165900	67031454	2975	2975	2975	2975	0
173	20250306	165800	67031454	2975	2975	2975	2975	0
174	20250306	165700	67031454	2975	2975	2975	2975	0
175	20250306	165600	67031454	2975	2975	2975	2975	0
176	20250306	165500	67031454	2975	2975	2975	2975	0
177	20250306	165400	67031454	2975	2975	2975	2975	0
178	20250306	165300	67031454	2975	2975	2975	2975	0
179	20250306	165200	67031454	2975	2975	2975	2975	0
180	20250306	165100	67031454	2975	2975	2975	2975	0
181	20250306	165000	67031454	2975	2975	2975	2975	0
182	20250306	164900	67031454	2975	2975	2975	2975	35
183	20250306	164800	67031454	2975	2975	2975	2975	0
184	20250306	164700	67031454	2975	2975	2975	2975	0
185	20250306	164600	67031454	2975	2975	2975	2975	0
186	20250306	164500	67031454	2975	2975	2975	2975	0
187	20250306	164400	67031454	2975	2975	2975	2975	0
188	20250306	164300	67031454	2975	2975	2975	2975	0
189	20250306	164200	67031454	2975	2975	2975	2975	0
190	20250306	164100	67031454	2975	2975	2975	2975	0
191	20250306	164000	67031454	2975	2975	2975	2975	0
192	20250306	163900	67031454	2975	2975	2975	2975	0
193	20250306	163800	67031454	2975	2975	2975	2975	0
194	20250306	163700	67031454	2975	2975	2975	2975	0
195	20250306	163600	67031454	2975	2975	2975	2975	0
196	20250306	163500	67031454	2975	2975	2975	2975	0
197	20250306	163400	67031454	2975	2975	2975	2975	0
198	20250306	163300	67031454	2975	2975	2975	2975	0
199	20250306	163200	67031454	2975	2975	2975	2975	0
200	20250306	163100	67031454	2975	2975	2975	2975	0
201	20250306	163000	67031454	2975	2975	2975	2975	0
202	20250306	162900	67031454	2975	2975	2975	2975	0
203	20250306	162800	67031454	2975	2975	2975	2975	0
204	20250306	162700	67031454	2975	2975	2975	2975	0
205	20250306	162600	67031454	2975	2975	2975	2975	0
206	20250306	162500	67031454	2975	2975	2975	2975	0
207	20250306	162400	67031454	2975	2975	2975	2975	0
208	20250306	162300	67031454	2975	2975	2975	2975	0
209	20250306	162200	67031454	2975	2975	2975	2975	0
210	20250306	162100	67031454	2975	2975	2975	2975	0
211	20250306	162000	67031454	2975	2975	2975	2975	0
212	20250306	161900	67031454	2975	2975	2975	2975	35
213	20250306	161800	67031454	2975	2975	2975	2975	0
214	20250306	161700	67031454	2975	2975	2975	2975	0
215	20250306	161600	67031454	2975	2975	2975	2975	0
216	20250306	161500	67031454	2975	2975	2975	2975	0
217	20250306	161400	67031454	2975	2975	2975	2975	0
218	20250306	161300	67031454	2975	2975	2975	2975	0
219	20250306	161200	67031454	2975	2975	2975	2975	0
220	20250306	161100	67031454	2975	2975	2975	2975	0
221	20250306	161000	67031454	2975	2975	2975	2975	0
222	20250306	160900	67031454	2975	2975	2975	2975	0
223	20250306	160800	67031454	2975	2975	2975	2975	0
224	20250306	160700	67031454	2975	2975	2975	2975	0
225	20250306	160600	67031454	2975	2975	2975	2975	0
226	20250306	160500	67031454	2975	2975	2975	2975	0
227	20250306	160400	67031454	2975	2975	2975	2975	0
228	20250306	160300	67031454	2975	2975	2975	2975	0
229	20250306	160200	67031454	2975	2975	2975	2975	0
230	20250306	160100	67031454	2975	2975	2975	2975	0
231	20250306	160000	67031454	2975	2975	2975	2975	0
232	20250306	155900	67031454	2975	2975	2975	2975	0
233	20250306	155800	67031454	2975	2975	2975	2975	0
234	20250306	155700	67031454	2975	2975	2975	2975	0
235	20250306	155600	67031454	2975	2975	2975	2975	0
236	20250306	155500	67031454	2975	2975	2975	2975	0
237	20250306	155400	67031454	2975	2975	2975	2975	0
238	20250306	155300	67031454	2975	2975	2975	2975	0
239	20250306	155200	67031454	2975	2975	2975	2975	0
240	20250306	155100	67031454	2975	2975	2975	2975	0
241	20250306	155000	67031454	2975	2975	2975	2975	0
242	20250306	154900	67031454	2975	2975	2975	2975	35
243	20250306	154800	67031454	2975	2975	2975	2975	0
244	20250306	154700	67031454	2975	2975	2975	2975	0
245	20250306	154600	67031454	2975	2975	2975	2975	0
246	20250306	154500	67031454	2975	2975	2975	2975	0
247	20250306	154400	67031454	2975	2975	2975	2975	0
248	20250306	154300	67031454	2975	2975	2975	2975	0
249	20250306	154200	67031454	2975	2975	2975	2975	0
250	20250306	154100	67031454	2975	2975	2975	2975	0
251	20250306	154000	67031454	2975	2975	2975	2975	0
252	20250306	153900	67031454	2975	2975	2975	2975	0
253	20250306	153800	67031454	2975	2975	2975	2975	0
254	20250306	153700	67031454	2975	2975	2975	2975	0
255	20250306	153600	67031454	2975	2975	2975	2975	0
256	20250306	153500	67031454	2975	2975	2975	2975	0
257	20250306	153400	67031454	2975	2975	2975	2975	0
258	20250306	153300	67031454	2975	2975	2975	2975	0
259	20250306	153200	67031454	2975	2975	2975	2975	0
260	20250306	153100	67031454	2975	2975	2975	2975	0
261	20250306	153000	67031454	2975	2975	2975	2975	35
262	20250306	152900	66927329	2965	2965	2965	2965	0
263	20250306	152800	66927329	2965	2965	2965	2965	0
264	20250306	152700	66927329	2965	2965	2965	2965	0
265	20250306	152600	66927329	2965	2965	2965	2965	0
266	20250306	152500	66927329	2965	2965	2965	2965	0
267	20250306	152400	66927329	2965	2965	2965	2965	0
268	20250306	152300	66927329	2965	2965	2965	2965	0
269	20250306	152200	66927329	2965	2965	2965	2965	0
270	20250306	152100	66927329	2965	2965	2965	2965	0
271	20250306	152000	66927329	2965	2965	2965	2965	0
272	20250306	151900	66927329	2965	2965	2965	2965	500
273	20250306	151800	65444829	2965	2965	2965	2965	600
274	20250306	151700	63665829	2965	2965	2965	2965	0
275	20250306	151600	63665829	2965	2965	2965	2965	0
276	20250306	151500	63665829	2965	2965	2965	2965	1013
277	20250306	151400	60662284	2960	2960	2960	2960	178
278	20250306	151300	60135404	2955	2955	2955	2955	0
279	20250306	151200	60135404	2955	2955	2955	2955	4
280	20250306	151100	60123584	2955	2955	2955	2955	0
281	20250306	151000	60123584	2955	2955	2955	2955	14
282	20250306	150900	60082214	2960	2960	2960	2960	0
283	20250306	150800	60082214	2960	2960	2960	2960	0
284	20250306	150700	60082214	2960	2960	2960	2960	0
285	20250306	150600	60082214	2960	2960	2960	2960	2
286	20250306	150500	60076294	2960	2960	2960	2960	0
287	20250306	150400	60076294	2960	2960	2960	2960	11
288	20250306	150300	60043734	2960	2960	2960	2960	0
289	20250306	150200	60043734	2960	2960	2960	2960	0
290	20250306	150100	60043734	2960	2960	2960	2960	62
291	20250306	150000	59860214	2955	2955	2955	2955	8
292	20250306	145900	59836574	2955	2955	2955	2955	100
293	20250306	145800	59541074	2960	2960	2960	2960	0
294	20250306	145700	59541074	2960	2960	2960	2960	1
295	20250306	145600	59538114	2960	2960	2960	2960	132
296	20250306	145500	59147394	2960	2960	2960	2960	0
297	20250306	145400	59147394	2960	2960	2960	2960	0
298	20250306	145300	59147394	2960	2960	2960	2960	0
299	20250306	145200	59147394	2960	2960	2960	2960	0
300	20250306	145100	59147394	2960	2960	2960	2960	0
301	20250306	145000	59147394	2960	2960	2960	2960	0
302	20250306	144900	59147394	2960	2960	2960	2960	30
303	20250306	144800	59058594	2955	2955	2955	2955	1
304	20250306	144700	59055639	2955	2955	2955	2955	0
305	20250306	144600	59055639	2955	2955	2955	2955	0
306	20250306	144500	59055639	2955	2955	2955	2955	0
307	20250306	144400	59055639	2955	2955	2955	2955	0
308	20250306	144300	59055639	2955	2955	2955	2955	0
309	20250306	144200	59055639	2955	2955	2955	2955	0
310	20250306	144100	59055639	2955	2955	2955	2955	8
311	20250306	144000	59031999	2955	2955	2955	2955	3
312	20250306	143900	59023134	2955	2955	2955	2955	0
313	20250306	143800	59023134	2955	2955	2955	2955	4
314	20250306	143700	59011314	2955	2955	2955	2955	4
315	20250306	143600	58999494	2955	2955	2955	2955	1
316	20250306	143500	58996539	2955	2955	2955	2955	0
317	20250306	143400	58996539	2955	2955	2955	2955	0
318	20250306	143300	58996539	2955	2955	2955	2955	0
319	20250306	143200	58996539	2955	2955	2955	2955	2
320	20250306	143100	58990629	2955	2955	2955	2955	3
321	20250306	143000	58981764	2960	2960	2960	2960	0
322	20250306	142900	58981764	2960	2960	2960	2960	0
323	20250306	142800	58981764	2960	2960	2960	2960	0
324	20250306	142700	58981764	2960	2960	2960	2960	0
325	20250306	142600	58981764	2960	2960	2960	2960	17
326	20250306	142500	58931444	2955	2955	2955	2955	16
327	20250306	142400	58884164	2955	2955	2955	2955	0
328	20250306	142300	58884164	2955	2955	2955	2955	0
329	20250306	142200	58884164	2955	2955	2955	2955	0
330	20250306	142100	58884164	2955	2955	2955	2955	0
331	20250306	142000	58884164	2955	2955	2955	2955	0
332	20250306	141900	58884164	2955	2955	2955	2955	0
333	20250306	141800	58884164	2955	2955	2955	2955	0
334	20250306	141700	58884164	2955	2955	2955	2955	0
335	20250306	141600	58884164	2955	2955	2955	2955	0
336	20250306	141500	58884164	2955	2955	2955	2955	1
337	20250306	141400	58881209	2955	2955	2955	2955	7
338	20250306	141300	58860524	2955	2955	2955	2955	2
339	20250306	141200	58854614	2955	2955	2955	2955	1
340	20250306	141100	58851659	2955	2955	2955	2955	1
341	20250306	141000	58848704	2955	2955	2955	2955	2
342	20250306	140900	58842794	2955	2955	2955	2955	32
343	20250306	140800	58748234	2955	2955	2955	2955	0
344	20250306	140700	58748234	2955	2960	2960	2950	3
345	20250306	140600	58739369	2960	2960	2960	2960	0
346	20250306	140500	58739369	2960	2960	2960	2960	20
347	20250306	140400	58680169	2960	2960	2960	2960	0
348	20250306	140300	58680169	2960	2960	2960	2960	0
349	20250306	140200	58680169	2960	2960	2960	2960	0
350	20250306	140100	58680169	2960	2960	2960	2960	0
351	20250306	140000	58680169	2960	2960	2960	2960	0
352	20250306	135900	58680169	2960	2950	2960	2950	302
353	20250306	135800	57787229	2960	2960	2960	2960	0
354	20250306	135700	57787229	2960	2960	2960	2960	0
355	20250306	135600	57787229	2960	2960	2960	2960	0
356	20250306	135500	57787229	2960	2960	2960	2960	0
357	20250306	135400	57787229	2960	2960	2960	2960	0
358	20250306	135300	57787229	2960	2960	2960	2960	10
359	20250306	135200	57757629	2975	2975	2975	2975	0
360	20250306	135100	57757629	2975	2975	2975	2975	0
361	20250306	135000	57757629	2975	2975	2975	2975	0
362	20250306	134900	57757629	2975	2975	2975	2975	0
363	20250306	134800	57757629	2975	2975	2975	2975	0
364	20250306	134700	57757629	2975	2975	2975	2975	0
365	20250306	134600	57757629	2975	2975	2975	2975	0
366	20250306	134500	57757629	2975	2975	2975	2975	0
367	20250306	134400	57757629	2975	2975	2975	2975	0
368	20250306	134300	57757629	2975	2975	2975	2975	0
369	20250306	134200	57757629	2975	2975	2975	2975	0
370	20250306	134100	57757629	2975	2975	2975	2975	0
371	20250306	134000	57757629	2975	2975	2975	2975	0
372	20250306	133900	57757629	2975	2975	2975	2975	0
373	20250306	133800	57757629	2975	2975	2975	2975	0
374	20250306	133700	57757629	2975	2975	2975	2975	0
375	20250306	133600	57757629	2975	2975	2975	2975	0
376	20250306	133500	57757629	2975	2975	2975	2975	0
377	20250306	133400	57757629	2975	2975	2975	2975	0
378	20250306	133300	57757629	2975	2975	2975	2975	0
379	20250306	133200	57757629	2975	2975	2975	2975	0
380	20250306	133100	57757629	2975	2975	2975	2975	0
381	20250306	133000	57757629	2975	2975	2975	2975	0
382	20250306	132900	57757629	2975	2975	2975	2975	0
383	20250306	132800	57757629	2975	2975	2975	2975	0
384	20250306	132700	57757629	2975	2975	2975	2975	0
385	20250306	132600	57757629	2975	2975	2975	2975	0
386	20250306	132500	57757629	2975	2975	2975	2975	0
387	20250306	132400	57757629	2975	2975	2975	2975	0
388	20250306	132300	57757629	2975	2975	2975	2975	0
389	20250306	132200	57757629	2975	2975	2975	2975	0
390	20250306	132100	57757629	2975	2975	2975	2975	0
391	20250306	132000	57757629	2975	2960	2975	2960	50
392	20250306	131900	57609509	2955	2955	2955	2955	0
393	20250306	131800	57609509	2955	2955	2955	2955	0
394	20250306	131700	57609509	2955	2955	2955	2955	0
395	20250306	131600	57609509	2955	2955	2955	2955	0
396	20250306	131500	57609509	2955	2955	2955	2955	0
397	20250306	131400	57609509	2955	2955	2955	2955	0
398	20250306	131300	57609509	2955	2955	2955	2955	0
399	20250306	131200	57609509	2955	2955	2955	2955	167
400	20250306	131100	57116024	2955	2955	2955	2955	0
401	20250306	131000	57116024	2955	2955	2955	2955	0
402	20250306	130900	57116024	2955	2955	2955	2955	796
403	20250306	130800	54763844	2955	2955	2955	2955	0
404	20250306	130700	54763844	2955	2955	2955	2955	5
405	20250306	130600	54749069	2955	2955	2955	2955	1
406	20250306	130500	54746114	2955	2955	2955	2955	0
407	20250306	130400	54746114	2955	2955	2955	2955	0
408	20250306	130300	54746114	2955	2955	2955	2955	0
409	20250306	130200	54746114	2955	2955	2955	2955	0
410	20250306	130100	54746114	2955	2955	2955	2955	0
411	20250306	130000	54746114	2955	2955	2955	2955	1
412	20250306	125900	54743159	2955	2955	2955	2955	0
413	20250306	125800	54743159	2955	2955	2955	2955	0
414	20250306	125700	54743159	2955	2955	2955	2955	0
415	20250306	125600	54743159	2955	2955	2955	2955	1
416	20250306	125500	54740204	2955	2955	2955	2955	0
417	20250306	125400	54740204	2955	2955	2955	2955	0
418	20250306	125300	54740204	2955	2955	2955	2955	0
419	20250306	125200	54740204	2955	2955	2955	2955	52
420	20250306	125100	54586544	2935	2935	2935	2935	0
421	20250306	125000	54586544	2935	2935	2935	2935	0
422	20250306	124900	54586544	2935	2935	2935	2935	0
423	20250306	124800	54586544	2935	2935	2935	2935	0
424	20250306	124700	54586544	2935	2935	2935	2935	0
425	20250306	124600	54586544	2935	2935	2935	2935	0
426	20250306	124500	54586544	2935	2935	2935	2935	0
427	20250306	124400	54586544	2935	2935	2935	2935	0
428	20250306	124300	54586544	2935	2935	2935	2935	0
429	20250306	124200	54586544	2935	2935	2935	2935	0
430	20250306	124100	54586544	2935	2935	2935	2935	0
431	20250306	124000	54586544	2935	2935	2935	2935	104
432	20250306	123900	54281304	2935	2945	2945	2935	1941
433	20250306	123800	48579489	2945	2945	2945	2945	0
434	20250306	123700	48579489	2945	2945	2945	2945	0
435	20250306	123600	48579489	2945	2945	2945	2945	0
436	20250306	123500	48579489	2945	2945	2945	2945	0
437	20250306	123400	48579489	2945	2945	2945	2945	25
438	20250306	123300	48505864	2945	2945	2945	2945	1
439	20250306	123200	48502919	2950	2950	2950	2950	0
440	20250306	123100	48502919	2950	2950	2950	2950	0
441	20250306	123000	48502919	2950	2950	2950	2950	0
442	20250306	122900	48502919	2950	2950	2950	2950	0
443	20250306	122800	48502919	2950	2950	2950	2950	0
444	20250306	122700	48502919	2950	2950	2950	2950	0
445	20250306	122600	48502919	2950	2950	2950	2950	0
446	20250306	122500	48502919	2950	2950	2950	2950	0
447	20250306	122400	48502919	2950	2950	2950	2950	0
448	20250306	122300	48502919	2950	2950	2950	2950	0
449	20250306	122200	48502919	2950	2950	2950	2950	0
450	20250306	122100	48502919	2950	2950	2950	2950	0
451	20250306	122000	48502919	2950	2950	2950	2950	0
452	20250306	121900	48502919	2950	2950	2950	2950	0
453	20250306	121800	48502919	2950	2950	2950	2950	10
454	20250306	121700	48473419	2955	2955	2955	2955	0
455	20250306	121600	48473419	2955	2955	2955	2955	0
456	20250306	121500	48473419	2955	2955	2955	2955	1
457	20250306	121400	48470464	2950	2950	2950	2950	0
458	20250306	121300	48470464	2950	2950	2950	2950	0
459	20250306	121200	48470464	2950	2950	2950	2950	3
460	20250306	121100	48461614	2955	2955	2955	2955	1
461	20250306	121000	48458659	2955	2955	2955	2955	0
462	20250306	120900	48458659	2955	2955	2955	2955	0
463	20250306	120800	48458659	2955	2955	2955	2955	0
464	20250306	120700	48458659	2955	2955	2955	2955	0
465	20250306	120600	48458659	2955	2955	2955	2955	0
466	20250306	120500	48458659	2955	2955	2955	2955	0
467	20250306	120400	48458659	2955	2955	2955	2955	0
468	20250306	120300	48458659	2955	2955	2955	2955	0
469	20250306	120200	48458659	2955	2955	2955	2955	0
470	20250306	120100	48458659	2955	2950	2955	2950	21
471	20250306	120000	48396654	2950	2950	2950	2950	1
472	20250306	115900	48393704	2945	2945	2945	2945	0
473	20250306	115800	48393704	2945	2945	2945	2945	0
474	20250306	115700	48393704	2945	2945	2945	2945	0
475	20250306	115600	48393704	2945	2945	2945	2945	0
476	20250306	115500	48393704	2945	2945	2945	2945	0
477	20250306	115400	48393704	2945	2945	2945	2945	0
478	20250306	115300	48393704	2945	2945	2945	2945	0
479	20250306	115200	48393704	2945	2945	2945	2945	0
480	20250306	115100	48393704	2945	2945	2945	2945	0
481	20250306	115000	48393704	2945	2945	2945	2945	0
482	20250306	114900	48393704	2945	2945	2945	2945	0
483	20250306	114800	48393704	2945	2945	2945	2945	0
484	20250306	114700	48393704	2945	2945	2945	2945	0
485	20250306	114600	48393704	2945	2945	2945	2945	52
486	20250306	114500	48240564	2945	2945	2945	2945	0
487	20250306	114400	48240564	2945	2945	2945	2945	0
488	20250306	114300	48240564	2945	2945	2945	2945	0
489	20250306	114200	48240564	2945	2945	2945	2945	0
490	20250306	114100	48240564	2945	2945	2945	2945	1
491	20250306	114000	48237619	2945	2945	2945	2945	0
492	20250306	113900	48237619	2945	2945	2945	2945	1
493	20250306	113800	48234674	2945	2945	2945	2945	2
494	20250306	113700	48228784	2945	2945	2945	2945	2
495	20250306	113600	48222894	2945	2945	2945	2945	151
496	20250306	113500	47778199	2945	2945	2945	2945	120
497	20250306	113400	47424799	2945	2945	2945	2945	100
498	20250306	113300	47130299	2940	2940	2940	2940	300
499	20250306	113200	46248299	2940	2940	2940	2940	6
500	20250306	113100	46230659	2940	2940	2940	2940	1
501	20250306	113000	46227719	2940	2940	2940	2940	0
502	20250306	112900	46227719	2940	2940	2940	2940	21
503	20250306	112800	46165979	2940	2940	2940	2940	1
504	20250306	112700	46163039	2940	2940	2940	2940	20
505	20250306	112600	46104239	2940	2940	2940	2940	3
506	20250306	112500	46095419	2940	2940	2940	2940	0
507	20250306	112400	46095419	2940	2945	2945	2940	48
508	20250306	112300	45954149	2940	2940	2940	2940	0
509	20250306	112200	45954149	2940	2940	2940	2940	0
510	20250306	112100	45954149	2940	2940	2940	2940	0
511	20250306	112000	45954149	2940	2940	2940	2940	50
512	20250306	111900	45807149	2940	2940	2940	2940	11
513	20250306	111800	45774809	2940	2940	2940	2940	20
514	20250306	111700	45716009	2940	2940	2940	2940	10
515	20250306	111600	45686609	2940	2940	2940	2940	0
516	20250306	111500	45686609	2940	2940	2940	2940	0
517	20250306	111400	45686609	2940	2940	2940	2940	0
518	20250306	111300	45686609	2940	2940	2940	2940	0
519	20250306	111200	45686609	2940	2940	2940	2940	2
520	20250306	111100	45680729	2940	2940	2940	2940	0
521	20250306	111000	45680729	2940	2940	2940	2940	0
522	20250306	110900	45680729	2940	2930	2940	2930	1059
523	20250306	110800	42571279	2930	2935	2935	2930	600
524	20250306	110700	40812739	2935	2935	2935	2935	0
525	20250306	110600	40812739	2935	2935	2935	2935	0
526	20250306	110500	40812739	2935	2935	2935	2935	0
527	20250306	110400	40812739	2935	2935	2935	2935	0
528	20250306	110300	40812739	2935	2935	2935	2935	0
529	20250306	110200	40812739	2935	2935	2935	2935	0
530	20250306	110100	40812739	2935	2935	2935	2935	0
531	20250306	110000	40812739	2935	2935	2935	2935	0
532	20250306	105900	40812739	2935	2935	2935	2935	0
533	20250306	105800	40812739	2935	2935	2935	2935	411
534	20250306	105700	39606454	2940	2940	2940	2940	0
535	20250306	105600	39606454	2940	2940	2940	2940	0
536	20250306	105500	39606454	2940	2935	2940	2935	2
537	20250306	105400	39600579	2935	2935	2935	2935	0
538	20250306	105300	39600579	2935	2935	2935	2935	0
539	20250306	105200	39600579	2935	2935	2935	2935	0
540	20250306	105100	39600579	2935	2935	2935	2935	0
541	20250306	105000	39600579	2935	2935	2935	2935	0
542	20250306	104900	39600579	2935	2935	2935	2935	0
543	20250306	104800	39600579	2935	2935	2935	2935	0
544	20250306	104700	39600579	2935	2940	2940	2935	104
545	20250306	104600	39295329	2935	2935	2935	2935	0
546	20250306	104500	39295329	2935	2935	2935	2935	1
547	20250306	104400	39292394	2935	2935	2935	2935	0
548	20250306	104300	39292394	2935	2935	2935	2935	161
549	20250306	104200	38819859	2940	2940	2940	2940	0
550	20250306	104100	38819859	2940	2940	2940	2940	0
551	20250306	104000	38819859	2940	2940	2940	2940	0
552	20250306	103900	38819859	2940	2940	2940	2940	0
553	20250306	103800	38819859	2940	2940	2940	2940	0
554	20250306	103700	38819859	2940	2940	2940	2940	0
555	20250306	103600	38819859	2940	2940	2940	2940	1
556	20250306	103500	38816919	2940	2940	2940	2940	0
557	20250306	103400	38816919	2940	2940	2940	2940	0
558	20250306	103300	38816919	2940	2940	2940	2940	0
559	20250306	103200	38816919	2940	2940	2940	2940	0
560	20250306	103100	38816919	2940	2940	2940	2940	0
561	20250306	103000	38816919	2940	2940	2940	2940	0
562	20250306	102900	38816919	2940	2940	2940	2940	0
563	20250306	102800	38816919	2940	2940	2940	2940	0
564	20250306	102700	38816919	2940	2940	2940	2940	0
565	20250306	102600	38816919	2940	2940	2940	2940	0
566	20250306	102500	38816919	2940	2940	2940	2940	0
567	20250306	102400	38816919	2940	2940	2940	2940	0
568	20250306	102300	38816919	2940	2940	2940	2940	0
569	20250306	102200	38816919	2940	2940	2940	2940	0
570	20250306	102100	38816919	2940	2940	2940	2940	8
571	20250306	102000	38793399	2940	2940	2940	2940	10
572	20250306	101900	38763999	2940	2940	2940	2940	100
573	20250306	101800	38469999	2940	2940	2940	2940	10
574	20250306	101700	38440599	2940	2940	2940	2940	0
575	20250306	101600	38440599	2940	2940	2940	2940	0
576	20250306	101500	38440599	2940	2940	2940	2940	203
577	20250306	101400	37843779	2935	2935	2935	2935	370
578	20250306	101300	36757829	2940	2950	2950	2940	1125
579	20250306	101200	33443184	2950	2950	2950	2950	0
580	20250306	101100	33443184	2950	2950	2950	2950	0
581	20250306	101000	33443184	2950	2950	2950	2950	9
582	20250306	100900	33416634	2955	2960	2960	2955	154
583	20250306	100800	32961504	2965	2965	2965	2965	1
584	20250306	100700	32958539	2960	2960	2960	2960	0
585	20250306	100600	32958539	2960	2960	2960	2960	0
586	20250306	100500	32958539	2960	2960	2960	2960	0
587	20250306	100400	32958539	2960	2960	2960	2960	0
588	20250306	100300	32958539	2960	2960	2960	2960	0
589	20250306	100200	32958539	2960	2960	2960	2960	0
590	20250306	100100	32958539	2960	2960	2960	2960	0
591	20250306	100000	32958539	2960	2960	2960	2960	16
592	20250306	095900	32911179	2975	2975	2975	2975	0
593	20250306	095800	32911179	2975	2975	2975	2975	0
594	20250306	095700	32911179	2975	2975	2975	2975	50
595	20250306	095600	32762429	2975	2975	2975	2975	50
596	20250306	095500	32613679	2975	2975	2975	2975	18
597	20250306	095400	32560129	2970	2970	2972	2970	52
598	20250306	095300	32405685	2975	2975	2975	2975	1
599	20250306	095200	32402710	2975	2975	2975	2975	0
600	20250306	095100	32402710	2975	2975	2975	2975	0
601	20250306	095000	32402710	2975	2975	2975	2975	2
602	20250306	094900	32396760	2975	2975	2975	2975	3
603	20250306	094800	32387835	2975	2975	2975	2975	20
604	20250306	094700	32328335	2975	2975	2975	2975	0
605	20250306	094600	32328335	2975	2975	2975	2975	16
606	20250306	094500	32280735	2975	2975	2975	2975	2
607	20250306	094400	32274785	2975	2975	2975	2975	2
608	20250306	094300	32268835	2975	2975	2975	2975	5
609	20250306	094200	32253960	2975	2975	2975	2975	200
610	20250306	094100	31658960	2975	2970	2975	2970	1300
611	20250306	094000	27791475	2975	2975	2975	2975	500
612	20250306	093900	26303975	2975	2970	2975	2970	9
613	20250306	093800	26277205	2980	2980	2980	2980	0
614	20250306	093700	26277205	2980	2980	2980	2975	10
615	20250306	093600	26247410	2980	2980	2980	2980	0
616	20250306	093500	26247410	2980	2980	2980	2980	0
617	20250306	093400	26247410	2980	2980	2980	2980	0
618	20250306	093300	26247410	2980	2980	2980	2980	0
619	20250306	093200	26247410	2980	2980	2980	2980	200
620	20250306	093100	25651410	2980	2980	2980	2980	0
621	20250306	093000	25651410	2980	2975	2980	2975	2263
622	20250306	092900	18918970	2970	2970	2970	2970	513
623	20250306	092800	17395360	2950	2950	2950	2950	0
624	20250306	092700	17395360	2950	2950	2950	2950	407
625	20250306	092600	16194710	2950	2970	2970	2950	1096
626	20250306	092500	12960700	2970	2965	2970	2960	15
627	20250306	092400	12916275	2965	2965	2965	2965	0
628	20250306	092300	12916275	2965	2965	2965	2965	0
629	20250306	092200	12916275	2965	2965	2965	2965	0
630	20250306	092100	12916275	2965	2965	2965	2965	0
631	20250306	092000	12916275	2965	2965	2965	2965	0
632	20250306	091900	12916275	2965	2965	2965	2965	0
633	20250306	091800	12916275	2965	2970	2970	2965	108
634	20250306	091700	12595520	2970	2970	2970	2970	40
635	20250306	091600	12476720	2970	2970	2970	2970	0
636	20250306	091500	12476720	2970	2970	2975	2970	22
637	20250306	091400	12411340	2965	2955	2965	2950	104
638	20250306	091300	12104505	2950	2955	2955	2950	156
639	20250306	091200	11644250	2950	2965	2965	2950	1314
640	20250306	091100	7765320	2960	2960	2960	2960	0
641	20250306	091000	7765320	2960	2960	2960	2960	0
642	20250306	090900	7765320	2960	2970	2970	2960	1000
643	20250306	090800	4803630	2970	2970	2970	2970	3
644	20250306	090700	4794720	2980	2980	2980	2980	200
645	20250306	090600	4198720	2980	2980	2980	2980	0
646	20250306	090500	4198720	2980	2980	2980	2980	30
647	20250306	090400	4109320	2980	2980	2980	2980	0
648	20250306	090300	4109320	2980	2975	2980	2965	25
649	20250306	090200	4035055	2975	2980	2980	2975	127
650	20250306	090100	3656680	2975	2975	2975	2975	0
651	20250306	090000	3656680	2975	2980	2980	2975	1229