KissMeData/100700/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201300	74428667	2475	2475	2475	2475	519
3	20250306	201200	74428667	2475	2475	2475	2475	0
4	20250306	201100	74428667	2475	2475	2475	2475	0
5	20250306	201000	74428667	2475	2475	2475	2475	0
6	20250306	200900	74428667	2475	2475	2475	2475	0
7	20250306	200800	74428667	2475	2475	2475	2475	0
8	20250306	200700	74428667	2475	2475	2475	2475	0
9	20250306	200600	74428667	2475	2475	2475	2475	0
10	20250306	200500	74428667	2475	2475	2475	2475	0
11	20250306	200400	74428667	2475	2475	2475	2475	0
12	20250306	200300	74428667	2475	2475	2475	2475	0
13	20250306	200200	74428667	2475	2475	2475	2475	0
14	20250306	200100	74428667	2475	2475	2475	2475	0
15	20250306	200000	74428667	2475	2475	2475	2475	0
16	20250306	195900	74428667	2475	2475	2475	2475	0
17	20250306	195800	74428667	2475	2475	2475	2475	0
18	20250306	195700	74428667	2475	2475	2475	2475	0
19	20250306	195600	74428667	2475	2475	2475	2475	0
20	20250306	195500	74428667	2475	2475	2475	2475	0
21	20250306	195400	74428667	2475	2475	2475	2475	0
22	20250306	195300	74428667	2475	2475	2475	2475	0
23	20250306	195200	74428667	2475	2475	2475	2475	0
24	20250306	195100	74428667	2475	2475	2475	2475	0
25	20250306	195000	74428667	2475	2475	2475	2475	0
26	20250306	194900	74428667	2475	2475	2475	2475	0
27	20250306	194800	74428667	2475	2475	2475	2475	0
28	20250306	194700	74428667	2475	2475	2475	2475	0
29	20250306	194600	74428667	2475	2475	2475	2475	0
30	20250306	194500	74428667	2475	2475	2475	2475	0
31	20250306	194400	74428667	2475	2475	2475	2475	0
32	20250306	194300	74428667	2475	2475	2475	2475	519
33	20250306	194200	74428667	2475	2475	2475	2475	0
34	20250306	194100	74428667	2475	2475	2475	2475	0
35	20250306	194000	74428667	2475	2475	2475	2475	0
36	20250306	193900	74428667	2475	2475	2475	2475	0
37	20250306	193800	74428667	2475	2475	2475	2475	0
38	20250306	193700	74428667	2475	2475	2475	2475	0
39	20250306	193600	74428667	2475	2475	2475	2475	0
40	20250306	193500	74428667	2475	2475	2475	2475	0
41	20250306	193400	74428667	2475	2475	2475	2475	0
42	20250306	193300	74428667	2475	2475	2475	2475	0
43	20250306	193200	74428667	2475	2475	2475	2475	0
44	20250306	193100	74428667	2475	2475	2475	2475	0
45	20250306	193000	74428667	2475	2475	2475	2475	0
46	20250306	192900	74428667	2475	2475	2475	2475	0
47	20250306	192800	74428667	2475	2475	2475	2475	0
48	20250306	192700	74428667	2475	2475	2475	2475	0
49	20250306	192600	74428667	2475	2475	2475	2475	0
50	20250306	192500	74428667	2475	2475	2475	2475	0
51	20250306	192400	74428667	2475	2475	2475	2475	0
52	20250306	192300	74428667	2475	2475	2475	2475	0
53	20250306	192200	74428667	2475	2475	2475	2475	0
54	20250306	192100	74428667	2475	2475	2475	2475	0
55	20250306	192000	74428667	2475	2475	2475	2475	0
56	20250306	191900	74428667	2475	2475	2475	2475	0
57	20250306	191800	74428667	2475	2475	2475	2475	0
58	20250306	191700	74428667	2475	2475	2475	2475	0
59	20250306	191600	74428667	2475	2475	2475	2475	0
60	20250306	191500	74428667	2475	2475	2475	2475	0
61	20250306	191400	74428667	2475	2475	2475	2475	0
62	20250306	191300	74428667	2475	2475	2475	2475	519
63	20250306	191200	74428667	2475	2475	2475	2475	0
64	20250306	191100	74428667	2475	2475	2475	2475	0
65	20250306	191000	74428667	2475	2475	2475	2475	0
66	20250306	190900	74428667	2475	2475	2475	2475	0
67	20250306	190800	74428667	2475	2475	2475	2475	0
68	20250306	190700	74428667	2475	2475	2475	2475	0
69	20250306	190600	74428667	2475	2475	2475	2475	0
70	20250306	190500	74428667	2475	2475	2475	2475	0
71	20250306	190400	74428667	2475	2475	2475	2475	0
72	20250306	190300	74428667	2475	2475	2475	2475	0
73	20250306	190200	74428667	2475	2475	2475	2475	0
74	20250306	190100	74428667	2475	2475	2475	2475	0
75	20250306	190000	74428667	2475	2475	2475	2475	0
76	20250306	185900	74428667	2475	2475	2475	2475	0
77	20250306	185800	74428667	2475	2475	2475	2475	0
78	20250306	185700	74428667	2475	2475	2475	2475	0
79	20250306	185600	74428667	2475	2475	2475	2475	0
80	20250306	185500	74428667	2475	2475	2475	2475	0
81	20250306	185400	74428667	2475	2475	2475	2475	0
82	20250306	185300	74428667	2475	2475	2475	2475	0
83	20250306	185200	74428667	2475	2475	2475	2475	0
84	20250306	185100	74428667	2475	2475	2475	2475	0
85	20250306	185000	74428667	2475	2475	2475	2475	0
86	20250306	184900	74428667	2475	2475	2475	2475	0
87	20250306	184800	74428667	2475	2475	2475	2475	0
88	20250306	184700	74428667	2475	2475	2475	2475	0
89	20250306	184600	74428667	2475	2475	2475	2475	0
90	20250306	184500	74428667	2475	2475	2475	2475	0
91	20250306	184400	74428667	2475	2475	2475	2475	0
92	20250306	184300	74428667	2475	2475	2475	2475	519
93	20250306	184200	74428667	2475	2475	2475	2475	0
94	20250306	184100	74428667	2475	2475	2475	2475	0
95	20250306	184000	74428667	2475	2475	2475	2475	0
96	20250306	183900	74428667	2475	2475	2475	2475	0
97	20250306	183800	74428667	2475	2475	2475	2475	0
98	20250306	183700	74428667	2475	2475	2475	2475	0
99	20250306	183600	74428667	2475	2475	2475	2475	0
100	20250306	183500	74428667	2475	2475	2475	2475	0
101	20250306	183400	74428667	2475	2475	2475	2475	0
102	20250306	183300	74428667	2475	2475	2475	2475	0
103	20250306	183200	74428667	2475	2475	2475	2475	0
104	20250306	183100	74428667	2475	2475	2475	2475	0
105	20250306	183000	74428667	2475	2475	2475	2475	0
106	20250306	182900	74428667	2475	2475	2475	2475	0
107	20250306	182800	74428667	2475	2475	2475	2475	0
108	20250306	182700	74428667	2475	2475	2475	2475	0
109	20250306	182600	74428667	2475	2475	2475	2475	0
110	20250306	182500	74428667	2475	2475	2475	2475	0
111	20250306	182400	74428667	2475	2475	2475	2475	0
112	20250306	182300	74428667	2475	2475	2475	2475	0
113	20250306	182200	74428667	2475	2475	2475	2475	0
114	20250306	182100	74428667	2475	2475	2475	2475	0
115	20250306	182000	74428667	2475	2475	2475	2475	0
116	20250306	181900	74428667	2475	2475	2475	2475	0
117	20250306	181800	74428667	2475	2475	2475	2475	0
118	20250306	181700	74428667	2475	2475	2475	2475	0
119	20250306	181600	74428667	2475	2475	2475	2475	0
120	20250306	181500	74428667	2475	2475	2475	2475	0
121	20250306	181400	74428667	2475	2475	2475	2475	0
122	20250306	181300	74428667	2475	2475	2475	2475	519
123	20250306	181200	74428667	2475	2475	2475	2475	0
124	20250306	181100	74428667	2475	2475	2475	2475	0
125	20250306	181000	74428667	2475	2475	2475	2475	0
126	20250306	180900	74428667	2475	2475	2475	2475	0
127	20250306	180800	74428667	2475	2475	2475	2475	0
128	20250306	180700	74428667	2475	2475	2475	2475	0
129	20250306	180600	74428667	2475	2475	2475	2475	0
130	20250306	180500	74428667	2475	2475	2475	2475	0
131	20250306	180400	74428667	2475	2475	2475	2475	0
132	20250306	180300	74428667	2475	2475	2475	2475	0
133	20250306	180200	74428667	2475	2475	2475	2475	0
134	20250306	180100	74428667	2475	2475	2475	2475	0
135	20250306	180000	74428667	2475	2475	2475	2475	0
136	20250306	175900	74428667	2475	2475	2475	2475	0
137	20250306	175800	74428667	2475	2475	2475	2475	0
138	20250306	175700	74428667	2475	2475	2475	2475	0
139	20250306	175600	74428667	2475	2475	2475	2475	0
140	20250306	175500	74428667	2475	2475	2475	2475	0
141	20250306	175400	74428667	2475	2475	2475	2475	0
142	20250306	175300	74428667	2475	2475	2475	2475	0
143	20250306	175200	74428667	2475	2475	2475	2475	0
144	20250306	175100	74428667	2475	2475	2475	2475	0
145	20250306	175000	74428667	2475	2475	2475	2475	0
146	20250306	174900	74428667	2475	2475	2475	2475	0
147	20250306	174800	74428667	2475	2475	2475	2475	0
148	20250306	174700	74428667	2475	2475	2475	2475	0
149	20250306	174600	74428667	2475	2475	2475	2475	0
150	20250306	174500	74428667	2475	2475	2475	2475	0
151	20250306	174400	74428667	2475	2475	2475	2475	0
152	20250306	174300	74428667	2475	2475	2475	2475	519
153	20250306	174200	74428667	2475	2475	2475	2475	0
154	20250306	174100	74428667	2475	2475	2475	2475	0
155	20250306	174000	74428667	2475	2475	2475	2475	0
156	20250306	173900	74428667	2475	2475	2475	2475	0
157	20250306	173800	74428667	2475	2475	2475	2475	0
158	20250306	173700	74428667	2475	2475	2475	2475	0
159	20250306	173600	74428667	2475	2475	2475	2475	0
160	20250306	173500	74428667	2475	2475	2475	2475	0
161	20250306	173400	74428667	2475	2475	2475	2475	0
162	20250306	173300	74428667	2475	2475	2475	2475	0
163	20250306	173200	74428667	2475	2475	2475	2475	0
164	20250306	173100	74428667	2475	2475	2475	2475	0
165	20250306	173000	74428667	2475	2475	2475	2475	0
166	20250306	172900	74428667	2475	2475	2475	2475	0
167	20250306	172800	74428667	2475	2475	2475	2475	0
168	20250306	172700	74428667	2475	2475	2475	2475	0
169	20250306	172600	74428667	2475	2475	2475	2475	0
170	20250306	172500	74428667	2475	2475	2475	2475	0
171	20250306	172400	74428667	2475	2475	2475	2475	0
172	20250306	172300	74428667	2475	2475	2475	2475	0
173	20250306	172200	74428667	2475	2475	2475	2475	0
174	20250306	172100	74428667	2475	2475	2475	2475	0
175	20250306	172000	74428667	2475	2475	2475	2475	0
176	20250306	171900	74428667	2475	2475	2475	2475	0
177	20250306	171800	74428667	2475	2475	2475	2475	0
178	20250306	171700	74428667	2475	2475	2475	2475	0
179	20250306	171600	74428667	2475	2475	2475	2475	0
180	20250306	171500	74428667	2475	2475	2475	2475	0
181	20250306	171400	74428667	2475	2475	2475	2475	0
182	20250306	171300	74428667	2475	2475	2475	2475	519
183	20250306	171200	74428667	2475	2475	2475	2475	0
184	20250306	171100	74428667	2475	2475	2475	2475	0
185	20250306	171000	74428667	2475	2475	2475	2475	0
186	20250306	170900	74428667	2475	2475	2475	2475	0
187	20250306	170800	74428667	2475	2475	2475	2475	0
188	20250306	170700	74428667	2475	2475	2475	2475	0
189	20250306	170600	74428667	2475	2475	2475	2475	0
190	20250306	170500	74428667	2475	2475	2475	2475	0
191	20250306	170400	74428667	2475	2475	2475	2475	0
192	20250306	170300	74428667	2475	2475	2475	2475	0
193	20250306	170200	74428667	2475	2475	2475	2475	0
194	20250306	170100	74428667	2475	2475	2475	2475	0
195	20250306	170000	74428667	2475	2475	2475	2475	0
196	20250306	165900	74428667	2475	2475	2475	2475	0
197	20250306	165800	74428667	2475	2475	2475	2475	0
198	20250306	165700	74428667	2475	2475	2475	2475	0
199	20250306	165600	74428667	2475	2475	2475	2475	0
200	20250306	165500	74428667	2475	2475	2475	2475	0
201	20250306	165400	74428667	2475	2475	2475	2475	0
202	20250306	165300	74428667	2475	2475	2475	2475	0
203	20250306	165200	74428667	2475	2475	2475	2475	0
204	20250306	165100	74428667	2475	2475	2475	2475	0
205	20250306	165000	74428667	2475	2475	2475	2475	0
206	20250306	164900	74428667	2475	2475	2475	2475	0
207	20250306	164800	74428667	2475	2475	2475	2475	0
208	20250306	164700	74428667	2475	2475	2475	2475	0
209	20250306	164600	74428667	2475	2475	2475	2475	0
210	20250306	164500	74428667	2475	2475	2475	2475	0
211	20250306	164400	74428667	2475	2475	2475	2475	0
212	20250306	164300	74428667	2475	2475	2475	2475	519
213	20250306	164200	74428667	2475	2475	2475	2475	0
214	20250306	164100	74428667	2475	2475	2475	2475	0
215	20250306	164000	74428667	2475	2475	2475	2475	0
216	20250306	163900	74428667	2475	2475	2475	2475	0
217	20250306	163800	74428667	2475	2475	2475	2475	0
218	20250306	163700	74428667	2475	2475	2475	2475	0
219	20250306	163600	74428667	2475	2475	2475	2475	0
220	20250306	163500	74428667	2475	2475	2475	2475	0
221	20250306	163400	74428667	2475	2475	2475	2475	0
222	20250306	163300	74428667	2475	2475	2475	2475	0
223	20250306	163200	74428667	2475	2475	2475	2475	0
224	20250306	163100	74428667	2475	2475	2475	2475	0
225	20250306	163000	74428667	2475	2475	2475	2475	0
226	20250306	162900	74428667	2475	2475	2475	2475	0
227	20250306	162800	74428667	2475	2475	2475	2475	0
228	20250306	162700	74428667	2475	2475	2475	2475	0
229	20250306	162600	74428667	2475	2475	2475	2475	0
230	20250306	162500	74428667	2475	2475	2475	2475	0
231	20250306	162400	74428667	2475	2475	2475	2475	0
232	20250306	162300	74428667	2475	2475	2475	2475	0
233	20250306	162200	74428667	2475	2475	2475	2475	0
234	20250306	162100	74428667	2475	2475	2475	2475	0
235	20250306	162000	74428667	2475	2475	2475	2475	0
236	20250306	161900	74428667	2475	2475	2475	2475	0
237	20250306	161800	74428667	2475	2475	2475	2475	0
238	20250306	161700	74428667	2475	2475	2475	2475	0
239	20250306	161600	74428667	2475	2475	2475	2475	0
240	20250306	161500	74428667	2475	2475	2475	2475	0
241	20250306	161400	74428667	2475	2475	2475	2475	0
242	20250306	161300	74428667	2475	2475	2475	2475	519
243	20250306	161200	74428667	2475	2475	2475	2475	0
244	20250306	161100	74428667	2475	2475	2475	2475	0
245	20250306	161000	74428667	2475	2475	2475	2475	0
246	20250306	160900	74428667	2475	2475	2475	2475	0
247	20250306	160800	74428667	2475	2475	2475	2475	0
248	20250306	160700	74428667	2475	2475	2475	2475	0
249	20250306	160600	74428667	2475	2475	2475	2475	0
250	20250306	160500	74428667	2475	2475	2475	2475	0
251	20250306	160400	74428667	2475	2475	2475	2475	0
252	20250306	160300	74428667	2475	2475	2475	2475	0
253	20250306	160200	74428667	2475	2475	2475	2475	0
254	20250306	160100	74428667	2475	2475	2475	2475	0
255	20250306	160000	74428667	2475	2475	2475	2475	0
256	20250306	155900	74428667	2475	2475	2475	2475	0
257	20250306	155800	74428667	2475	2475	2475	2475	0
258	20250306	155700	74428667	2475	2475	2475	2475	0
259	20250306	155600	74428667	2475	2475	2475	2475	0
260	20250306	155500	74428667	2475	2475	2475	2475	0
261	20250306	155400	74428667	2475	2475	2475	2475	0
262	20250306	155300	74428667	2475	2475	2475	2475	0
263	20250306	155200	74428667	2475	2475	2475	2475	0
264	20250306	155100	74428667	2475	2475	2475	2475	0
265	20250306	155000	74428667	2475	2475	2475	2475	0
266	20250306	154900	74428667	2475	2475	2475	2475	0
267	20250306	154800	74428667	2475	2475	2475	2475	0
268	20250306	154700	74428667	2475	2475	2475	2475	0
269	20250306	154600	74428667	2475	2475	2475	2475	0
270	20250306	154500	74428667	2475	2475	2475	2475	0
271	20250306	154400	74428667	2475	2475	2475	2475	0
272	20250306	154300	74428667	2475	2475	2475	2475	519
273	20250306	154200	74428667	2475	2475	2475	2475	0
274	20250306	154100	74428667	2475	2475	2475	2475	0
275	20250306	154000	74428667	2475	2475	2475	2475	0
276	20250306	153900	74428667	2475	2475	2475	2475	0
277	20250306	153800	74428667	2475	2475	2475	2475	0
278	20250306	153700	74428667	2475	2475	2475	2475	0
279	20250306	153600	74428667	2475	2475	2475	2475	0
280	20250306	153500	74428667	2475	2475	2475	2475	0
281	20250306	153400	74428667	2475	2475	2475	2475	0
282	20250306	153300	74428667	2475	2475	2475	2475	0
283	20250306	153200	74428667	2475	2475	2475	2475	0
284	20250306	153100	74428667	2475	2475	2475	2475	0
285	20250306	153000	74428667	2475	2475	2475	2475	519
286	20250306	152900	73144142	2475	2475	2475	2475	0
287	20250306	152800	73144142	2475	2475	2475	2475	0
288	20250306	152700	73144142	2475	2475	2475	2475	0
289	20250306	152600	73144142	2475	2475	2475	2475	0
290	20250306	152500	73144142	2475	2475	2475	2475	0
291	20250306	152400	73144142	2475	2475	2475	2475	0
292	20250306	152300	73144142	2475	2475	2475	2475	0
293	20250306	152200	73144142	2475	2475	2475	2475	0
294	20250306	152100	73144142	2475	2475	2475	2475	0
295	20250306	152000	73144142	2475	2475	2475	2475	0
296	20250306	151900	73144142	2475	2475	2475	2475	0
297	20250306	151800	73144142	2475	2475	2475	2475	0
298	20250306	151700	73144142	2475	2475	2475	2475	0
299	20250306	151600	73144142	2475	2475	2475	2475	0
300	20250306	151500	73144142	2475	2475	2475	2475	0
301	20250306	151400	73144142	2475	2475	2475	2475	0
302	20250306	151300	73144142	2475	2475	2475	2475	0
303	20250306	151200	73144142	2475	2475	2475	2475	0
304	20250306	151100	73144142	2475	2475	2475	2475	1
305	20250306	151000	73141667	2470	2470	2470	2470	0
306	20250306	150900	73141667	2470	2470	2470	2470	0
307	20250306	150800	73141667	2470	2470	2470	2470	215
308	20250306	150700	72610617	2475	2475	2475	2475	50
309	20250306	150600	72486867	2475	2475	2475	2475	0
310	20250306	150500	72486867	2475	2475	2475	2475	0
311	20250306	150400	72486867	2475	2475	2475	2475	0
312	20250306	150300	72486867	2475	2475	2475	2475	0
313	20250306	150200	72486867	2475	2475	2475	2475	0
314	20250306	150100	72486867	2475	2475	2475	2475	1153
315	20250306	150000	69633192	2480	2480	2480	2480	0
316	20250306	145900	69633192	2480	2480	2480	2480	0
317	20250306	145800	69633192	2480	2480	2480	2480	0
318	20250306	145700	69633192	2480	2480	2480	2480	0
319	20250306	145600	69633192	2480	2480	2480	2480	0
320	20250306	145500	69633192	2480	2480	2480	2480	0
321	20250306	145400	69633192	2480	2480	2480	2480	0
322	20250306	145300	69633192	2480	2480	2480	2480	0
323	20250306	145200	69633192	2480	2480	2480	2480	0
324	20250306	145100	69633192	2480	2480	2480	2480	0
325	20250306	145000	69633192	2480	2480	2480	2480	0
326	20250306	144900	69633192	2480	2480	2480	2480	0
327	20250306	144800	69633192	2480	2480	2480	2480	2
328	20250306	144700	69628232	2480	2480	2480	2480	0
329	20250306	144600	69628232	2480	2480	2480	2480	0
330	20250306	144500	69628232	2480	2480	2480	2480	0
331	20250306	144400	69628232	2480	2480	2480	2480	0
332	20250306	144300	69628232	2480	2480	2480	2480	0
333	20250306	144200	69628232	2480	2480	2480	2480	0
334	20250306	144100	69628232	2480	2480	2480	2480	0
335	20250306	144000	69628232	2480	2480	2480	2480	10
336	20250306	143900	69603432	2480	2480	2480	2480	0
337	20250306	143800	69603432	2480	2480	2480	2480	0
338	20250306	143700	69603432	2480	2480	2480	2480	0
339	20250306	143600	69603432	2480	2480	2480	2480	0
340	20250306	143500	69603432	2480	2480	2480	2480	100
341	20250306	143400	69355432	2480	2480	2480	2480	0
342	20250306	143300	69355432	2480	2480	2480	2480	198
343	20250306	143200	68864392	2485	2485	2485	2485	0
344	20250306	143100	68864392	2485	2485	2485	2485	1
345	20250306	143000	68861907	2485	2485	2485	2485	0
346	20250306	142900	68861907	2485	2485	2485	2485	3
347	20250306	142800	68854452	2485	2485	2485	2485	0
348	20250306	142700	68854452	2485	2485	2485	2485	0
349	20250306	142600	68854452	2485	2485	2485	2485	0
350	20250306	142500	68854452	2485	2485	2485	2485	0
351	20250306	142400	68854452	2485	2485	2485	2485	0
352	20250306	142300	68854452	2485	2485	2485	2485	29
353	20250306	142200	68782387	2485	2485	2485	2485	44
354	20250306	142100	68673047	2475	2475	2475	2475	0
355	20250306	142000	68673047	2475	2475	2475	2475	0
356	20250306	141900	68673047	2475	2475	2475	2475	0
357	20250306	141800	68673047	2475	2475	2475	2475	0
358	20250306	141700	68673047	2475	2475	2475	2475	0
359	20250306	141600	68673047	2475	2475	2475	2475	100
360	20250306	141500	68425547	2475	2475	2475	2475	48
361	20250306	141400	68306747	2475	2475	2475	2475	0
362	20250306	141300	68306747	2475	2475	2475	2475	0
363	20250306	141200	68306747	2475	2475	2475	2475	0
364	20250306	141100	68306747	2475	2475	2475	2475	0
365	20250306	141000	68306747	2475	2475	2475	2475	70
366	20250306	140900	68133497	2475	2475	2475	2475	1
367	20250306	140800	68131022	2480	2480	2480	2480	0
368	20250306	140700	68131022	2480	2480	2480	2480	0
369	20250306	140600	68131022	2480	2480	2480	2480	0
370	20250306	140500	68131022	2480	2480	2480	2480	50
371	20250306	140400	68007022	2480	2480	2480	2480	0
372	20250306	140300	68007022	2480	2480	2480	2480	1
373	20250306	140200	68004542	2480	2480	2480	2480	0
374	20250306	140100	68004542	2480	2480	2480	2480	0
375	20250306	140000	68004542	2480	2480	2480	2480	0
376	20250306	135900	68004542	2480	2480	2480	2480	67
377	20250306	135800	67838382	2475	2475	2475	2475	901
378	20250306	135700	65608407	2475	2475	2475	2475	0
379	20250306	135600	65608407	2475	2475	2475	2475	0
380	20250306	135500	65608407	2475	2475	2475	2475	45
381	20250306	135400	65497032	2470	2470	2470	2470	0
382	20250306	135300	65497032	2470	2470	2470	2470	0
383	20250306	135200	65497032	2470	2470	2470	2470	0
384	20250306	135100	65497032	2470	2470	2470	2470	0
385	20250306	135000	65497032	2470	2470	2470	2470	0
386	20250306	134900	65497032	2470	2470	2470	2470	3
387	20250306	134800	65489622	2470	2470	2470	2470	0
388	20250306	134700	65489622	2470	2470	2470	2470	0
389	20250306	134600	65489622	2470	2470	2470	2470	0
390	20250306	134500	65489622	2470	2470	2470	2470	0
391	20250306	134400	65489622	2470	2470	2470	2470	0
392	20250306	134300	65489622	2470	2470	2470	2470	1427
393	20250306	134200	61964932	2480	2480	2480	2480	0
394	20250306	134100	61964932	2480	2475	2480	2475	301
395	20250306	134000	61219952	2475	2475	2475	2475	0
396	20250306	133900	61219952	2475	2475	2475	2475	0
397	20250306	133800	61219952	2475	2475	2475	2475	1
398	20250306	133700	61217477	2480	2480	2480	2480	0
399	20250306	133600	61217477	2480	2480	2480	2480	0
400	20250306	133500	61217477	2480	2480	2480	2480	0
401	20250306	133400	61217477	2480	2480	2480	2480	0
402	20250306	133300	61217477	2480	2480	2480	2480	0
403	20250306	133200	61217477	2480	2480	2480	2480	0
404	20250306	133100	61217477	2480	2480	2480	2480	2
405	20250306	133000	61212517	2480	2480	2480	2480	0
406	20250306	132900	61212517	2480	2480	2480	2480	0
407	20250306	132800	61212517	2480	2480	2480	2480	0
408	20250306	132700	61212517	2480	2480	2480	2480	0
409	20250306	132600	61212517	2480	2480	2480	2480	0
410	20250306	132500	61212517	2480	2480	2480	2480	0
411	20250306	132400	61212517	2480	2480	2480	2480	0
412	20250306	132300	61212517	2480	2480	2480	2480	0
413	20250306	132200	61212517	2480	2480	2480	2480	0
414	20250306	132100	61212517	2480	2480	2480	2480	0
415	20250306	132000	61212517	2480	2480	2480	2480	0
416	20250306	131900	61212517	2480	2480	2480	2480	0
417	20250306	131800	61212517	2480	2480	2480	2480	0
418	20250306	131700	61212517	2480	2480	2480	2480	0
419	20250306	131600	61212517	2480	2480	2480	2480	0
420	20250306	131500	61212517	2480	2480	2480	2480	0
421	20250306	131400	61212517	2480	2480	2480	2480	403
422	20250306	131300	60213077	2480	2480	2480	2480	0
423	20250306	131200	60213077	2480	2480	2480	2480	0
424	20250306	131100	60213077	2480	2480	2480	2480	0
425	20250306	131000	60213077	2480	2480	2480	2480	0
426	20250306	130900	60213077	2480	2480	2480	2480	0
427	20250306	130800	60213077	2480	2480	2480	2480	0
428	20250306	130700	60213077	2480	2480	2480	2480	0
429	20250306	130600	60213077	2480	2480	2480	2480	0
430	20250306	130500	60213077	2480	2480	2480	2480	0
431	20250306	130400	60213077	2480	2480	2480	2480	0
432	20250306	130300	60213077	2480	2480	2480	2480	0
433	20250306	130200	60213077	2480	2480	2480	2480	25
434	20250306	130100	60151077	2480	2480	2480	2480	0
435	20250306	130000	60151077	2480	2480	2480	2480	0
436	20250306	125900	60151077	2480	2480	2480	2480	0
437	20250306	125800	60151077	2480	2480	2480	2480	0
438	20250306	125700	60151077	2480	2480	2480	2480	0
439	20250306	125600	60151077	2480	2480	2480	2480	0
440	20250306	125500	60151077	2480	2480	2480	2480	0
441	20250306	125400	60151077	2480	2480	2480	2480	0
442	20250306	125300	60151077	2480	2480	2480	2480	0
443	20250306	125200	60151077	2480	2480	2480	2480	0
444	20250306	125100	60151077	2480	2480	2480	2480	0
445	20250306	125000	60151077	2480	2480	2480	2480	0
446	20250306	124900	60151077	2480	2480	2480	2480	0
447	20250306	124800	60151077	2480	2480	2480	2480	0
448	20250306	124700	60151077	2480	2480	2480	2480	0
449	20250306	124600	60151077	2480	2480	2480	2480	0
450	20250306	124500	60151077	2480	2480	2480	2480	0
451	20250306	124400	60151077	2480	2480	2480	2480	0
452	20250306	124300	60151077	2480	2480	2480	2480	0
453	20250306	124200	60151077	2480	2480	2480	2480	0
454	20250306	124100	60151077	2480	2480	2480	2480	0
455	20250306	124000	60151077	2480	2480	2480	2480	0
456	20250306	123900	60151077	2480	2480	2480	2480	0
457	20250306	123800	60151077	2480	2480	2480	2480	0
458	20250306	123700	60151077	2480	2480	2480	2480	0
459	20250306	123600	60151077	2480	2480	2480	2480	0
460	20250306	123500	60151077	2480	2480	2480	2480	0
461	20250306	123400	60151077	2480	2480	2480	2480	0
462	20250306	123300	60151077	2480	2480	2480	2480	0
463	20250306	123200	60151077	2480	2480	2480	2480	0
464	20250306	123100	60151077	2480	2480	2480	2480	0
465	20250306	123000	60151077	2480	2480	2480	2480	0
466	20250306	122900	60151077	2480	2480	2480	2480	0
467	20250306	122800	60151077	2480	2480	2480	2480	0
468	20250306	122700	60151077	2480	2480	2480	2480	0
469	20250306	122600	60151077	2480	2480	2480	2480	0
470	20250306	122500	60151077	2480	2480	2480	2480	0
471	20250306	122400	60151077	2480	2480	2480	2480	0
472	20250306	122300	60151077	2480	2480	2480	2480	0
473	20250306	122200	60151077	2480	2480	2480	2480	0
474	20250306	122100	60151077	2480	2480	2480	2480	1
475	20250306	122000	60148597	2475	2475	2475	2475	0
476	20250306	121900	60148597	2475	2475	2475	2475	0
477	20250306	121800	60148597	2475	2475	2475	2475	0
478	20250306	121700	60148597	2475	2475	2475	2475	1
479	20250306	121600	60146122	2475	2475	2475	2475	50
480	20250306	121500	60022372	2485	2485	2485	2485	0
481	20250306	121400	60022372	2485	2485	2485	2485	0
482	20250306	121300	60022372	2485	2485	2485	2485	0
483	20250306	121200	60022372	2485	2485	2485	2485	0
484	20250306	121100	60022372	2485	2485	2485	2485	0
485	20250306	121000	60022372	2485	2485	2485	2485	0
486	20250306	120900	60022372	2485	2485	2485	2485	0
487	20250306	120800	60022372	2485	2485	2485	2485	0
488	20250306	120700	60022372	2485	2485	2485	2485	0
489	20250306	120600	60022372	2485	2485	2485	2485	0
490	20250306	120500	60022372	2485	2485	2485	2485	0
491	20250306	120400	60022372	2485	2485	2485	2485	0
492	20250306	120300	60022372	2485	2485	2485	2485	0
493	20250306	120200	60022372	2485	2485	2485	2485	0
494	20250306	120100	60022372	2485	2485	2485	2485	0
495	20250306	120000	60022372	2485	2485	2485	2485	1
496	20250306	115900	60019887	2485	2485	2485	2485	0
497	20250306	115800	60019887	2485	2485	2485	2485	0
498	20250306	115700	60019887	2485	2485	2485	2485	0
499	20250306	115600	60019887	2485	2485	2485	2485	0
500	20250306	115500	60019887	2485	2485	2485	2485	2
501	20250306	115400	60014917	2475	2475	2475	2475	17
502	20250306	115300	59972842	2485	2485	2485	2485	1
503	20250306	115200	59970357	2485	2485	2485	2485	0
504	20250306	115100	59970357	2485	2485	2485	2485	1
505	20250306	115000	59967872	2480	2480	2480	2480	1671
506	20250306	114900	55823792	2480	2480	2480	2480	0
507	20250306	114800	55823792	2480	2480	2480	2480	0
508	20250306	114700	55823792	2480	2480	2480	2480	0
509	20250306	114600	55823792	2480	2480	2480	2480	0
510	20250306	114500	55823792	2480	2480	2480	2480	0
511	20250306	114400	55823792	2480	2480	2480	2480	0
512	20250306	114300	55823792	2480	2480	2480	2480	0
513	20250306	114200	55823792	2480	2480	2480	2480	0
514	20250306	114100	55823792	2480	2480	2480	2480	11
515	20250306	114000	55796512	2480	2480	2480	2480	0
516	20250306	113900	55796512	2480	2480	2480	2480	0
517	20250306	113800	55796512	2480	2480	2480	2480	0
518	20250306	113700	55796512	2480	2480	2480	2480	0
519	20250306	113600	55796512	2480	2480	2480	2480	4
520	20250306	113500	55786592	2480	2480	2480	2480	0
521	20250306	113400	55786592	2480	2480	2480	2480	0
522	20250306	113300	55786592	2480	2480	2480	2480	0
523	20250306	113200	55786592	2480	2480	2480	2480	0
524	20250306	113100	55786592	2480	2480	2480	2480	0
525	20250306	113000	55786592	2480	2480	2480	2480	0
526	20250306	112900	55786592	2480	2480	2480	2480	0
527	20250306	112800	55786592	2480	2480	2480	2480	0
528	20250306	112700	55786592	2480	2480	2480	2480	1
529	20250306	112600	55784112	2475	2475	2475	2475	0
530	20250306	112500	55784112	2475	2475	2475	2475	2492
531	20250306	112400	49616412	2475	2475	2475	2475	0
532	20250306	112300	49616412	2475	2475	2475	2475	0
533	20250306	112200	49616412	2475	2475	2475	2475	0
534	20250306	112100	49616412	2475	2475	2475	2475	0
535	20250306	112000	49616412	2475	2475	2475	2475	4
536	20250306	111900	49606512	2470	2470	2470	2470	0
537	20250306	111800	49606512	2470	2470	2470	2470	0
538	20250306	111700	49606512	2470	2470	2470	2470	503
539	20250306	111600	48364102	2470	2470	2470	2470	0
540	20250306	111500	48364102	2470	2470	2470	2470	18
541	20250306	111400	48319642	2470	2470	2470	2470	0
542	20250306	111300	48319642	2470	2470	2470	2470	347
543	20250306	111200	47462552	2470	2470	2470	2470	0
544	20250306	111100	47462552	2470	2470	2470	2470	134
545	20250306	111000	47131572	2470	2470	2470	2470	0
546	20250306	110900	47131572	2470	2470	2470	2470	0
547	20250306	110800	47131572	2470	2470	2470	2470	0
548	20250306	110700	47131572	2470	2470	2470	2470	0
549	20250306	110600	47131572	2470	2470	2470	2470	0
550	20250306	110500	47131572	2470	2470	2470	2470	0
551	20250306	110400	47131572	2470	2470	2470	2470	0
552	20250306	110300	47131572	2470	2470	2470	2470	0
553	20250306	110200	47131572	2470	2470	2470	2470	0
554	20250306	110100	47131572	2470	2470	2470	2470	0
555	20250306	110000	47131572	2470	2470	2470	2470	0
556	20250306	105900	47131572	2470	2470	2470	2470	0
557	20250306	105800	47131572	2470	2470	2470	2470	0
558	20250306	105700	47131572	2470	2470	2470	2470	1000
559	20250306	105600	44661572	2470	2470	2470	2470	0
560	20250306	105500	44661572	2470	2470	2470	2470	1300
561	20250306	105400	41450572	2470	2470	2470	2470	26
562	20250306	105300	41386352	2470	2470	2470	2470	0
563	20250306	105200	41386352	2470	2470	2470	2470	674
564	20250306	105100	39721572	2475	2475	2475	2475	0
565	20250306	105000	39721572	2475	2475	2475	2475	0
566	20250306	104900	39721572	2475	2475	2475	2475	0
567	20250306	104800	39721572	2475	2475	2475	2475	0
568	20250306	104700	39721572	2475	2475	2475	2475	0
569	20250306	104600	39721572	2475	2475	2475	2475	0
570	20250306	104500	39721572	2475	2475	2475	2475	0
571	20250306	104400	39721572	2475	2475	2475	2475	0
572	20250306	104300	39721572	2475	2475	2475	2475	1
573	20250306	104200	39719097	2475	2475	2475	2475	0
574	20250306	104100	39719097	2475	2475	2475	2475	0
575	20250306	104000	39719097	2475	2475	2475	2475	0
576	20250306	103900	39719097	2475	2475	2475	2475	0
577	20250306	103800	39719097	2475	2470	2475	2470	338
578	20250306	103700	38884047	2475	2475	2475	2475	0
579	20250306	103600	38884047	2475	2475	2475	2475	0
580	20250306	103500	38884047	2475	2475	2475	2475	0
581	20250306	103400	38884047	2475	2475	2475	2475	10
582	20250306	103300	38859297	2475	2475	2475	2475	0
583	20250306	103200	38859297	2475	2475	2475	2475	0
584	20250306	103100	38859297	2475	2475	2475	2475	0
585	20250306	103000	38859297	2475	2475	2475	2475	0
586	20250306	102900	38859297	2475	2475	2475	2475	0
587	20250306	102800	38859297	2475	2475	2475	2475	0
588	20250306	102700	38859297	2475	2475	2475	2475	0
589	20250306	102600	38859297	2475	2475	2475	2475	0
590	20250306	102500	38859297	2475	2475	2475	2475	0
591	20250306	102400	38859297	2475	2475	2475	2475	0
592	20250306	102300	38859297	2475	2475	2475	2475	0
593	20250306	102200	38859297	2475	2475	2475	2475	0
594	20250306	102100	38859297	2475	2475	2475	2475	0
595	20250306	102000	38859297	2475	2475	2475	2475	0
596	20250306	101900	38859297	2475	2475	2475	2475	0
597	20250306	101800	38859297	2475	2475	2475	2475	0
598	20250306	101700	38859297	2475	2475	2475	2475	0
599	20250306	101600	38859297	2475	2475	2475	2475	8
600	20250306	101500	38839497	2475	2475	2475	2475	0
601	20250306	101400	38839497	2475	2475	2475	2475	0
602	20250306	101300	38839497	2475	2475	2475	2475	0
603	20250306	101200	38839497	2475	2475	2475	2475	0
604	20250306	101100	38839497	2475	2475	2475	2475	0
605	20250306	101000	38839497	2475	2475	2475	2475	0
606	20250306	100900	38839497	2475	2470	2475	2470	3
607	20250306	100800	38832077	2470	2460	2470	2460	1093
608	20250306	100700	36132377	2470	2470	2470	2470	0
609	20250306	100600	36132377	2470	2470	2470	2470	0
610	20250306	100500	36132377	2470	2470	2470	2470	0
611	20250306	100400	36132377	2470	2470	2470	2470	27
612	20250306	100300	36065687	2470	2470	2470	2470	0
613	20250306	100200	36065687	2470	2470	2470	2470	0
614	20250306	100100	36065687	2470	2470	2470	2470	0
615	20250306	100000	36065687	2470	2470	2470	2470	1060
616	20250306	095900	33447487	2460	2465	2465	2460	5
617	20250306	095800	33435172	2460	2460	2460	2460	0
618	20250306	095700	33435172	2460	2460	2460	2460	0
619	20250306	095600	33435172	2460	2465	2465	2460	156
620	20250306	095500	33051212	2470	2470	2470	2470	0
621	20250306	095400	33051212	2470	2470	2470	2470	1
622	20250306	095300	33048742	2460	2460	2460	2460	0
623	20250306	095200	33048742	2460	2470	2470	2460	2533
624	20250306	095100	26807512	2470	2470	2470	2470	0
625	20250306	095000	26807512	2470	2470	2470	2470	0
626	20250306	094900	26807512	2470	2470	2470	2470	0
627	20250306	094800	26807512	2470	2470	2470	2470	0
628	20250306	094700	26807512	2470	2470	2470	2470	1
629	20250306	094600	26805042	2475	2475	2475	2475	40
630	20250306	094500	26706042	2475	2475	2475	2475	0
631	20250306	094400	26706042	2475	2475	2475	2475	10
632	20250306	094300	26681292	2475	2475	2475	2475	1
633	20250306	094200	26678817	2470	2470	2470	2470	0
634	20250306	094100	26678817	2470	2470	2470	2470	101
635	20250306	094000	26429347	2470	2470	2470	2470	0
636	20250306	093900	26429347	2470	2470	2470	2470	1072
637	20250306	093800	23781507	2465	2465	2465	2465	0
638	20250306	093700	23781507	2465	2465	2465	2465	30
639	20250306	093600	23707557	2465	2465	2465	2465	0
640	20250306	093500	23707557	2465	2465	2465	2465	43
641	20250306	093400	23601562	2455	2460	2460	2455	235
642	20250306	093300	23024542	2470	2470	2470	2470	0
643	20250306	093200	23024542	2470	2470	2470	2470	0
644	20250306	093100	23024542	2470	2470	2470	2470	0
645	20250306	093000	23024542	2470	2470	2470	2470	0
646	20250306	092900	23024542	2470	2465	2470	2465	40
647	20250306	092800	22925917	2460	2460	2460	2460	0
648	20250306	092700	22925917	2460	2460	2460	2460	0
649	20250306	092600	22925917	2460	2460	2460	2460	0
650	20250306	092500	22925917	2460	2467	2467	2460	140
651	20250306	092400	22581485	2470	2470	2470	2470	0
652	20250306	092300	22581485	2470	2470	2470	2470	0
653	20250306	092200	22581485	2470	2470	2470	2470	0
654	20250306	092100	22581485	2470	2470	2470	2470	0
655	20250306	092000	22581485	2470	2470	2470	2470	0
656	20250306	091900	22581485	2470	2470	2470	2470	1001
657	20250306	091800	20109015	2470	2470	2470	2470	0
658	20250306	091700	20109015	2470	2470	2470	2470	10
659	20250306	091600	20084315	2455	2455	2455	2455	0
660	20250306	091500	20084315	2455	2465	2465	2455	5000
661	20250306	091400	7793425	2465	2465	2465	2465	1008
662	20250306	091300	5308705	2465	2465	2465	2465	5
663	20250306	091200	5296380	2465	2465	2465	2465	0
664	20250306	091100	5296380	2465	2465	2465	2465	0
665	20250306	091000	5296380	2465	2465	2465	2465	0
666	20250306	090900	5296380	2465	2465	2465	2465	50
667	20250306	090800	5173130	2465	2465	2465	2465	0
668	20250306	090700	5173130	2465	2465	2465	2465	0
669	20250306	090600	5173130	2465	2465	2465	2465	0
670	20250306	090500	5173130	2465	2465	2465	2465	900
671	20250306	090400	2954630	2465	2460	2465	2460	1167
672	20250306	090300	83680	2460	2460	2460	2460	30
673	20250306	090200	9880	2470	2470	2470	2470	0
674	20250306	090100	9880	2470	2470	2470	2470	0
675	20250306	090000	9880	2470	2470	2470	2470	4