KissMeData/308080/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211700	77478558	2855	2855	2855	2855	355
3	20250306	211600	77478558	2855	2855	2855	2855	0
4	20250306	211500	77478558	2855	2855	2855	2855	0
5	20250306	211400	77478558	2855	2855	2855	2855	0
6	20250306	211300	77478558	2855	2855	2855	2855	0
7	20250306	211200	77478558	2855	2855	2855	2855	0
8	20250306	211100	77478558	2855	2855	2855	2855	0
9	20250306	211000	77478558	2855	2855	2855	2855	0
10	20250306	210900	77478558	2855	2855	2855	2855	0
11	20250306	210800	77478558	2855	2855	2855	2855	0
12	20250306	210700	77478558	2855	2855	2855	2855	0
13	20250306	210600	77478558	2855	2855	2855	2855	0
14	20250306	210500	77478558	2855	2855	2855	2855	0
15	20250306	210400	77478558	2855	2855	2855	2855	0
16	20250306	210300	77478558	2855	2855	2855	2855	0
17	20250306	210200	77478558	2855	2855	2855	2855	0
18	20250306	210100	77478558	2855	2855	2855	2855	0
19	20250306	210000	77478558	2855	2855	2855	2855	0
20	20250306	205900	77478558	2855	2855	2855	2855	0
21	20250306	205800	77478558	2855	2855	2855	2855	0
22	20250306	205700	77478558	2855	2855	2855	2855	0
23	20250306	205600	77478558	2855	2855	2855	2855	0
24	20250306	205500	77478558	2855	2855	2855	2855	0
25	20250306	205400	77478558	2855	2855	2855	2855	0
26	20250306	205300	77478558	2855	2855	2855	2855	0
27	20250306	205200	77478558	2855	2855	2855	2855	0
28	20250306	205100	77478558	2855	2855	2855	2855	0
29	20250306	205000	77478558	2855	2855	2855	2855	0
30	20250306	204900	77478558	2855	2855	2855	2855	0
31	20250306	204800	77478558	2855	2855	2855	2855	0
32	20250306	204700	77478558	2855	2855	2855	2855	355
33	20250306	204600	77478558	2855	2855	2855	2855	0
34	20250306	204500	77478558	2855	2855	2855	2855	0
35	20250306	204400	77478558	2855	2855	2855	2855	0
36	20250306	204300	77478558	2855	2855	2855	2855	0
37	20250306	204200	77478558	2855	2855	2855	2855	0
38	20250306	204100	77478558	2855	2855	2855	2855	0
39	20250306	204000	77478558	2855	2855	2855	2855	0
40	20250306	203900	77478558	2855	2855	2855	2855	0
41	20250306	203800	77478558	2855	2855	2855	2855	0
42	20250306	203700	77478558	2855	2855	2855	2855	0
43	20250306	203600	77478558	2855	2855	2855	2855	0
44	20250306	203500	77478558	2855	2855	2855	2855	0
45	20250306	203400	77478558	2855	2855	2855	2855	0
46	20250306	203300	77478558	2855	2855	2855	2855	0
47	20250306	203200	77478558	2855	2855	2855	2855	0
48	20250306	203100	77478558	2855	2855	2855	2855	0
49	20250306	203000	77478558	2855	2855	2855	2855	0
50	20250306	202900	77478558	2855	2855	2855	2855	0
51	20250306	202800	77478558	2855	2855	2855	2855	0
52	20250306	202700	77478558	2855	2855	2855	2855	0
53	20250306	202600	77478558	2855	2855	2855	2855	0
54	20250306	202500	77478558	2855	2855	2855	2855	0
55	20250306	202400	77478558	2855	2855	2855	2855	0
56	20250306	202300	77478558	2855	2855	2855	2855	0
57	20250306	202200	77478558	2855	2855	2855	2855	0
58	20250306	202100	77478558	2855	2855	2855	2855	0
59	20250306	202000	77478558	2855	2855	2855	2855	0
60	20250306	201900	77478558	2855	2855	2855	2855	0
61	20250306	201800	77478558	2855	2855	2855	2855	0
62	20250306	201700	77478558	2855	2855	2855	2855	355
63	20250306	201600	77478558	2855	2855	2855	2855	0
64	20250306	201500	77478558	2855	2855	2855	2855	0
65	20250306	201400	77478558	2855	2855	2855	2855	0
66	20250306	201300	77478558	2855	2855	2855	2855	0
67	20250306	201200	77478558	2855	2855	2855	2855	0
68	20250306	201100	77478558	2855	2855	2855	2855	0
69	20250306	201000	77478558	2855	2855	2855	2855	0
70	20250306	200900	77478558	2855	2855	2855	2855	0
71	20250306	200800	77478558	2855	2855	2855	2855	0
72	20250306	200700	77478558	2855	2855	2855	2855	0
73	20250306	200600	77478558	2855	2855	2855	2855	0
74	20250306	200500	77478558	2855	2855	2855	2855	0
75	20250306	200400	77478558	2855	2855	2855	2855	0
76	20250306	200300	77478558	2855	2855	2855	2855	0
77	20250306	200200	77478558	2855	2855	2855	2855	0
78	20250306	200100	77478558	2855	2855	2855	2855	0
79	20250306	200000	77478558	2855	2855	2855	2855	0
80	20250306	195900	77478558	2855	2855	2855	2855	0
81	20250306	195800	77478558	2855	2855	2855	2855	0
82	20250306	195700	77478558	2855	2855	2855	2855	0
83	20250306	195600	77478558	2855	2855	2855	2855	0
84	20250306	195500	77478558	2855	2855	2855	2855	0
85	20250306	195400	77478558	2855	2855	2855	2855	0
86	20250306	195300	77478558	2855	2855	2855	2855	0
87	20250306	195200	77478558	2855	2855	2855	2855	0
88	20250306	195100	77478558	2855	2855	2855	2855	0
89	20250306	195000	77478558	2855	2855	2855	2855	0
90	20250306	194900	77478558	2855	2855	2855	2855	0
91	20250306	194800	77478558	2855	2855	2855	2855	0
92	20250306	194700	77478558	2855	2855	2855	2855	355
93	20250306	194600	77478558	2855	2855	2855	2855	0
94	20250306	194500	77478558	2855	2855	2855	2855	0
95	20250306	194400	77478558	2855	2855	2855	2855	0
96	20250306	194300	77478558	2855	2855	2855	2855	0
97	20250306	194200	77478558	2855	2855	2855	2855	0
98	20250306	194100	77478558	2855	2855	2855	2855	0
99	20250306	194000	77478558	2855	2855	2855	2855	0
100	20250306	193900	77478558	2855	2855	2855	2855	0
101	20250306	193800	77478558	2855	2855	2855	2855	0
102	20250306	193700	77478558	2855	2855	2855	2855	0
103	20250306	193600	77478558	2855	2855	2855	2855	0
104	20250306	193500	77478558	2855	2855	2855	2855	0
105	20250306	193400	77478558	2855	2855	2855	2855	0
106	20250306	193300	77478558	2855	2855	2855	2855	0
107	20250306	193200	77478558	2855	2855	2855	2855	0
108	20250306	193100	77478558	2855	2855	2855	2855	0
109	20250306	193000	77478558	2855	2855	2855	2855	0
110	20250306	192900	77478558	2855	2855	2855	2855	0
111	20250306	192800	77478558	2855	2855	2855	2855	0
112	20250306	192700	77478558	2855	2855	2855	2855	0
113	20250306	192600	77478558	2855	2855	2855	2855	0
114	20250306	192500	77478558	2855	2855	2855	2855	0
115	20250306	192400	77478558	2855	2855	2855	2855	0
116	20250306	192300	77478558	2855	2855	2855	2855	0
117	20250306	192200	77478558	2855	2855	2855	2855	0
118	20250306	192100	77478558	2855	2855	2855	2855	0
119	20250306	192000	77478558	2855	2855	2855	2855	0
120	20250306	191900	77478558	2855	2855	2855	2855	0
121	20250306	191800	77478558	2855	2855	2855	2855	0
122	20250306	191700	77478558	2855	2855	2855	2855	355
123	20250306	191600	77478558	2855	2855	2855	2855	0
124	20250306	191500	77478558	2855	2855	2855	2855	0
125	20250306	191400	77478558	2855	2855	2855	2855	0
126	20250306	191300	77478558	2855	2855	2855	2855	0
127	20250306	191200	77478558	2855	2855	2855	2855	0
128	20250306	191100	77478558	2855	2855	2855	2855	0
129	20250306	191000	77478558	2855	2855	2855	2855	0
130	20250306	190900	77478558	2855	2855	2855	2855	0
131	20250306	190800	77478558	2855	2855	2855	2855	0
132	20250306	190700	77478558	2855	2855	2855	2855	0
133	20250306	190600	77478558	2855	2855	2855	2855	0
134	20250306	190500	77478558	2855	2855	2855	2855	0
135	20250306	190400	77478558	2855	2855	2855	2855	0
136	20250306	190300	77478558	2855	2855	2855	2855	0
137	20250306	190200	77478558	2855	2855	2855	2855	0
138	20250306	190100	77478558	2855	2855	2855	2855	0
139	20250306	190000	77478558	2855	2855	2855	2855	0
140	20250306	185900	77478558	2855	2855	2855	2855	0
141	20250306	185800	77478558	2855	2855	2855	2855	0
142	20250306	185700	77478558	2855	2855	2855	2855	0
143	20250306	185600	77478558	2855	2855	2855	2855	0
144	20250306	185500	77478558	2855	2855	2855	2855	0
145	20250306	185400	77478558	2855	2855	2855	2855	0
146	20250306	185300	77478558	2855	2855	2855	2855	0
147	20250306	185200	77478558	2855	2855	2855	2855	0
148	20250306	185100	77478558	2855	2855	2855	2855	0
149	20250306	185000	77478558	2855	2855	2855	2855	0
150	20250306	184900	77478558	2855	2855	2855	2855	0
151	20250306	184800	77478558	2855	2855	2855	2855	0
152	20250306	184700	77478558	2855	2855	2855	2855	355
153	20250306	184600	77478558	2855	2855	2855	2855	0
154	20250306	184500	77478558	2855	2855	2855	2855	0
155	20250306	184400	77478558	2855	2855	2855	2855	0
156	20250306	184300	77478558	2855	2855	2855	2855	0
157	20250306	184200	77478558	2855	2855	2855	2855	0
158	20250306	184100	77478558	2855	2855	2855	2855	0
159	20250306	184000	77478558	2855	2855	2855	2855	0
160	20250306	183900	77478558	2855	2855	2855	2855	0
161	20250306	183800	77478558	2855	2855	2855	2855	0
162	20250306	183700	77478558	2855	2855	2855	2855	0
163	20250306	183600	77478558	2855	2855	2855	2855	0
164	20250306	183500	77478558	2855	2855	2855	2855	0
165	20250306	183400	77478558	2855	2855	2855	2855	0
166	20250306	183300	77478558	2855	2855	2855	2855	0
167	20250306	183200	77478558	2855	2855	2855	2855	0
168	20250306	183100	77478558	2855	2855	2855	2855	0
169	20250306	183000	77478558	2855	2855	2855	2855	0
170	20250306	182900	77478558	2855	2855	2855	2855	0
171	20250306	182800	77478558	2855	2855	2855	2855	0
172	20250306	182700	77478558	2855	2855	2855	2855	0
173	20250306	182600	77478558	2855	2855	2855	2855	0
174	20250306	182500	77478558	2855	2855	2855	2855	0
175	20250306	182400	77478558	2855	2855	2855	2855	0
176	20250306	182300	77478558	2855	2855	2855	2855	0
177	20250306	182200	77478558	2855	2855	2855	2855	0
178	20250306	182100	77478558	2855	2855	2855	2855	0
179	20250306	182000	77478558	2855	2855	2855	2855	0
180	20250306	181900	77478558	2855	2855	2855	2855	0
181	20250306	181800	77478558	2855	2855	2855	2855	0
182	20250306	181700	77478558	2855	2855	2855	2855	355
183	20250306	181600	77478558	2855	2855	2855	2855	0
184	20250306	181500	77478558	2855	2855	2855	2855	0
185	20250306	181400	77478558	2855	2855	2855	2855	0
186	20250306	181300	77478558	2855	2855	2855	2855	0
187	20250306	181200	77478558	2855	2855	2855	2855	0
188	20250306	181100	77478558	2855	2855	2855	2855	0
189	20250306	181000	77478558	2855	2855	2855	2855	0
190	20250306	180900	77478558	2855	2855	2855	2855	0
191	20250306	180800	77478558	2855	2855	2855	2855	0
192	20250306	180700	77478558	2855	2855	2855	2855	0
193	20250306	180600	77478558	2855	2855	2855	2855	0
194	20250306	180500	77478558	2855	2855	2855	2855	0
195	20250306	180400	77478558	2855	2855	2855	2855	0
196	20250306	180300	77478558	2855	2855	2855	2855	0
197	20250306	180200	77478558	2855	2855	2855	2855	0
198	20250306	180100	77478558	2855	2855	2855	2855	0
199	20250306	180000	77478558	2855	2855	2855	2855	0
200	20250306	175900	77478558	2855	2855	2855	2855	0
201	20250306	175800	77478558	2855	2855	2855	2855	0
202	20250306	175700	77478558	2855	2855	2855	2855	0
203	20250306	175600	77478558	2855	2855	2855	2855	0
204	20250306	175500	77478558	2855	2855	2855	2855	0
205	20250306	175400	77478558	2855	2855	2855	2855	0
206	20250306	175300	77478558	2855	2855	2855	2855	0
207	20250306	175200	77478558	2855	2855	2855	2855	0
208	20250306	175100	77478558	2855	2855	2855	2855	0
209	20250306	175000	77478558	2855	2855	2855	2855	0
210	20250306	174900	77478558	2855	2855	2855	2855	0
211	20250306	174800	77478558	2855	2855	2855	2855	0
212	20250306	174700	77478558	2855	2855	2855	2855	355
213	20250306	174600	77478558	2855	2855	2855	2855	0
214	20250306	174500	77478558	2855	2855	2855	2855	0
215	20250306	174400	77478558	2855	2855	2855	2855	0
216	20250306	174300	77478558	2855	2855	2855	2855	0
217	20250306	174200	77478558	2855	2855	2855	2855	0
218	20250306	174100	77478558	2855	2855	2855	2855	0
219	20250306	174000	77478558	2855	2855	2855	2855	0
220	20250306	173900	77478558	2855	2855	2855	2855	0
221	20250306	173800	77478558	2855	2855	2855	2855	0
222	20250306	173700	77478558	2855	2855	2855	2855	0
223	20250306	173600	77478558	2855	2855	2855	2855	0
224	20250306	173500	77478558	2855	2855	2855	2855	0
225	20250306	173400	77478558	2855	2855	2855	2855	0
226	20250306	173300	77478558	2855	2855	2855	2855	0
227	20250306	173200	77478558	2855	2855	2855	2855	0
228	20250306	173100	77478558	2855	2855	2855	2855	0
229	20250306	173000	77478558	2855	2855	2855	2855	0
230	20250306	172900	77478558	2855	2855	2855	2855	0
231	20250306	172800	77478558	2855	2855	2855	2855	0
232	20250306	172700	77478558	2855	2855	2855	2855	0
233	20250306	172600	77478558	2855	2855	2855	2855	0
234	20250306	172500	77478558	2855	2855	2855	2855	0
235	20250306	172400	77478558	2855	2855	2855	2855	0
236	20250306	172300	77478558	2855	2855	2855	2855	0
237	20250306	172200	77478558	2855	2855	2855	2855	0
238	20250306	172100	77478558	2855	2855	2855	2855	0
239	20250306	172000	77478558	2855	2855	2855	2855	0
240	20250306	171900	77478558	2855	2855	2855	2855	0
241	20250306	171800	77478558	2855	2855	2855	2855	0
242	20250306	171700	77478558	2855	2855	2855	2855	355
243	20250306	171600	77478558	2855	2855	2855	2855	0
244	20250306	171500	77478558	2855	2855	2855	2855	0
245	20250306	171400	77478558	2855	2855	2855	2855	0
246	20250306	171300	77478558	2855	2855	2855	2855	0
247	20250306	171200	77478558	2855	2855	2855	2855	0
248	20250306	171100	77478558	2855	2855	2855	2855	0
249	20250306	171000	77478558	2855	2855	2855	2855	0
250	20250306	170900	77478558	2855	2855	2855	2855	0
251	20250306	170800	77478558	2855	2855	2855	2855	0
252	20250306	170700	77478558	2855	2855	2855	2855	0
253	20250306	170600	77478558	2855	2855	2855	2855	0
254	20250306	170500	77478558	2855	2855	2855	2855	0
255	20250306	170400	77478558	2855	2855	2855	2855	0
256	20250306	170300	77478558	2855	2855	2855	2855	0
257	20250306	170200	77478558	2855	2855	2855	2855	0
258	20250306	170100	77478558	2855	2855	2855	2855	0
259	20250306	170000	77478558	2855	2855	2855	2855	0
260	20250306	165900	77478558	2855	2855	2855	2855	0
261	20250306	165800	77478558	2855	2855	2855	2855	0
262	20250306	165700	77478558	2855	2855	2855	2855	0
263	20250306	165600	77478558	2855	2855	2855	2855	0
264	20250306	165500	77478558	2855	2855	2855	2855	0
265	20250306	165400	77478558	2855	2855	2855	2855	0
266	20250306	165300	77478558	2855	2855	2855	2855	0
267	20250306	165200	77478558	2855	2855	2855	2855	0
268	20250306	165100	77478558	2855	2855	2855	2855	0
269	20250306	165000	77478558	2855	2855	2855	2855	0
270	20250306	164900	77478558	2855	2855	2855	2855	0
271	20250306	164800	77478558	2855	2855	2855	2855	0
272	20250306	164700	77478558	2855	2855	2855	2855	355
273	20250306	164600	77478558	2855	2855	2855	2855	0
274	20250306	164500	77478558	2855	2855	2855	2855	0
275	20250306	164400	77478558	2855	2855	2855	2855	0
276	20250306	164300	77478558	2855	2855	2855	2855	0
277	20250306	164200	77478558	2855	2855	2855	2855	0
278	20250306	164100	77478558	2855	2855	2855	2855	0
279	20250306	164000	77478558	2855	2855	2855	2855	0
280	20250306	163900	77478558	2855	2855	2855	2855	0
281	20250306	163800	77478558	2855	2855	2855	2855	0
282	20250306	163700	77478558	2855	2855	2855	2855	0
283	20250306	163600	77478558	2855	2855	2855	2855	0
284	20250306	163500	77478558	2855	2855	2855	2855	0
285	20250306	163400	77478558	2855	2855	2855	2855	0
286	20250306	163300	77478558	2855	2855	2855	2855	0
287	20250306	163200	77478558	2855	2855	2855	2855	0
288	20250306	163100	77478558	2855	2855	2855	2855	0
289	20250306	163000	77478558	2855	2855	2855	2855	0
290	20250306	162900	77478558	2855	2855	2855	2855	0
291	20250306	162800	77478558	2855	2855	2855	2855	0
292	20250306	162700	77478558	2855	2855	2855	2855	0
293	20250306	162600	77478558	2855	2855	2855	2855	0
294	20250306	162500	77478558	2855	2855	2855	2855	0
295	20250306	162400	77478558	2855	2855	2855	2855	0
296	20250306	162300	77478558	2855	2855	2855	2855	0
297	20250306	162200	77478558	2855	2855	2855	2855	0
298	20250306	162100	77478558	2855	2855	2855	2855	0
299	20250306	162000	77478558	2855	2855	2855	2855	0
300	20250306	161900	77478558	2855	2855	2855	2855	0
301	20250306	161800	77478558	2855	2855	2855	2855	0
302	20250306	161700	77478558	2855	2855	2855	2855	355
303	20250306	161600	77478558	2855	2855	2855	2855	0
304	20250306	161500	77478558	2855	2855	2855	2855	0
305	20250306	161400	77478558	2855	2855	2855	2855	0
306	20250306	161300	77478558	2855	2855	2855	2855	0
307	20250306	161200	77478558	2855	2855	2855	2855	0
308	20250306	161100	77478558	2855	2855	2855	2855	0
309	20250306	161000	77478558	2855	2855	2855	2855	0
310	20250306	160900	77478558	2855	2855	2855	2855	0
311	20250306	160800	77478558	2855	2855	2855	2855	0
312	20250306	160700	77478558	2855	2855	2855	2855	0
313	20250306	160600	77478558	2855	2855	2855	2855	0
314	20250306	160500	77478558	2855	2855	2855	2855	0
315	20250306	160400	77478558	2855	2855	2855	2855	0
316	20250306	160300	77478558	2855	2855	2855	2855	0
317	20250306	160200	77478558	2855	2855	2855	2855	0
318	20250306	160100	77478558	2855	2855	2855	2855	0
319	20250306	160000	77478558	2855	2855	2855	2855	0
320	20250306	155900	77478558	2855	2855	2855	2855	0
321	20250306	155800	77478558	2855	2855	2855	2855	0
322	20250306	155700	77478558	2855	2855	2855	2855	0
323	20250306	155600	77478558	2855	2855	2855	2855	0
324	20250306	155500	77478558	2855	2855	2855	2855	0
325	20250306	155400	77478558	2855	2855	2855	2855	0
326	20250306	155300	77478558	2855	2855	2855	2855	0
327	20250306	155200	77478558	2855	2855	2855	2855	0
328	20250306	155100	77478558	2855	2855	2855	2855	0
329	20250306	155000	77478558	2855	2855	2855	2855	0
330	20250306	154900	77478558	2855	2855	2855	2855	0
331	20250306	154800	77478558	2855	2855	2855	2855	0
332	20250306	154700	77478558	2855	2855	2855	2855	355
333	20250306	154600	77478558	2855	2855	2855	2855	0
334	20250306	154500	77478558	2855	2855	2855	2855	0
335	20250306	154400	77478558	2855	2855	2855	2855	0
336	20250306	154300	77478558	2855	2855	2855	2855	0
337	20250306	154200	77478558	2855	2855	2855	2855	0
338	20250306	154100	77478558	2855	2855	2855	2855	0
339	20250306	154000	77478558	2855	2855	2855	2855	0
340	20250306	153900	77478558	2855	2855	2855	2855	0
341	20250306	153800	77478558	2855	2855	2855	2855	0
342	20250306	153700	77478558	2855	2855	2855	2855	0
343	20250306	153600	77478558	2855	2855	2855	2855	0
344	20250306	153500	77478558	2855	2855	2855	2855	0
345	20250306	153400	77478558	2855	2855	2855	2855	0
346	20250306	153300	77478558	2855	2855	2855	2855	0
347	20250306	153200	77478558	2855	2855	2855	2855	0
348	20250306	153100	77478558	2855	2855	2855	2855	0
349	20250306	153000	77478558	2855	2855	2855	2855	355
350	20250306	152900	76465033	2875	2875	2875	2875	0
351	20250306	152800	76465033	2875	2875	2875	2875	0
352	20250306	152700	76465033	2875	2875	2875	2875	0
353	20250306	152600	76465033	2875	2875	2875	2875	0
354	20250306	152500	76465033	2875	2875	2875	2875	0
355	20250306	152400	76465033	2875	2875	2875	2875	0
356	20250306	152300	76465033	2875	2875	2875	2875	0
357	20250306	152200	76465033	2875	2875	2875	2875	0
358	20250306	152100	76465033	2875	2875	2875	2875	0
359	20250306	152000	76465033	2875	2875	2875	2875	0
360	20250306	151900	76465033	2875	2875	2875	2875	10
361	20250306	151800	76436283	2865	2885	2885	2865	43
362	20250306	151700	76312468	2890	2890	2890	2890	0
363	20250306	151600	76312468	2890	2865	2890	2860	700
364	20250306	151500	74306133	2880	2880	2880	2880	10
365	20250306	151400	74277333	2880	2880	2880	2880	0
366	20250306	151300	74277333	2880	2880	2880	2880	0
367	20250306	151200	74277333	2880	2880	2880	2880	100
368	20250306	151100	73989333	2880	2880	2880	2880	0
369	20250306	151000	73989333	2880	2880	2880	2880	20
370	20250306	150900	73931733	2865	2865	2865	2865	217
371	20250306	150800	73310028	2865	2870	2870	2865	89
372	20250306	150700	73055038	2890	2890	2890	2890	0
373	20250306	150600	73055038	2890	2890	2890	2890	1
374	20250306	150500	73052148	2890	2890	2890	2890	0
375	20250306	150400	73052148	2890	2890	2890	2890	1
376	20250306	150300	73049258	2870	2870	2870	2870	0
377	20250306	150200	73049258	2870	2870	2870	2870	118
378	20250306	150100	72710598	2890	2890	2890	2890	0
379	20250306	150000	72710598	2890	2890	2890	2890	0
380	20250306	145900	72710598	2890	2890	2890	2890	0
381	20250306	145800	72710598	2890	2890	2890	2890	0
382	20250306	145700	72710598	2890	2890	2890	2890	0
383	20250306	145600	72710598	2890	2890	2890	2890	0
384	20250306	145500	72710598	2890	2890	2890	2890	0
385	20250306	145400	72710598	2890	2890	2890	2890	0
386	20250306	145300	72710598	2890	2890	2890	2890	0
387	20250306	145200	72710598	2890	2890	2890	2890	0
388	20250306	145100	72710598	2890	2890	2890	2890	0
389	20250306	145000	72710598	2890	2890	2890	2890	0
390	20250306	144900	72710598	2890	2890	2890	2890	0
391	20250306	144800	72710598	2890	2890	2890	2890	10
392	20250306	144700	72681698	2875	2875	2875	2875	0
393	20250306	144600	72681698	2875	2885	2885	2875	2493
394	20250306	144500	65492798	2900	2900	2900	2900	0
395	20250306	144400	65492798	2900	2900	2900	2900	0
396	20250306	144300	65492798	2900	2900	2900	2900	0
397	20250306	144200	65492798	2900	2900	2900	2900	0
398	20250306	144100	65492798	2900	2900	2900	2900	0
399	20250306	144000	65492798	2900	2900	2900	2900	0
400	20250306	143900	65492798	2900	2900	2900	2900	0
401	20250306	143800	65492798	2900	2900	2900	2900	1
402	20250306	143700	65489898	2890	2890	2890	2890	0
403	20250306	143600	65489898	2890	2890	2890	2890	0
404	20250306	143500	65489898	2890	2890	2890	2890	0
405	20250306	143400	65489898	2890	2890	2890	2890	8
406	20250306	143300	65466778	2890	2890	2890	2890	0
407	20250306	143200	65466778	2890	2890	2890	2890	0
408	20250306	143100	65466778	2890	2890	2890	2890	2
409	20250306	143000	65460998	2885	2885	2885	2885	0
410	20250306	142900	65460998	2885	2885	2885	2885	2
411	20250306	142800	65455228	2890	2890	2890	2890	0
412	20250306	142700	65455228	2890	2890	2890	2890	0
413	20250306	142600	65455228	2890	2890	2890	2890	0
414	20250306	142500	65455228	2890	2890	2890	2890	0
415	20250306	142400	65455228	2890	2890	2890	2890	0
416	20250306	142300	65455228	2890	2890	2890	2890	0
417	20250306	142200	65455228	2890	2890	2890	2890	336
418	20250306	142100	64484188	2900	2900	2900	2900	0
419	20250306	142000	64484188	2900	2900	2900	2900	0
420	20250306	141900	64484188	2900	2900	2900	2900	0
421	20250306	141800	64484188	2900	2900	2900	2900	10
422	20250306	141700	64455188	2895	2895	2895	2895	100
423	20250306	141600	64165688	2895	2895	2895	2895	225
424	20250306	141500	63514313	2910	2910	2910	2910	0
425	20250306	141400	63514313	2910	2910	2910	2910	100
426	20250306	141300	63223313	2910	2910	2910	2910	0
427	20250306	141200	63223313	2910	2910	2910	2910	101
428	20250306	141100	62929403	2910	2910	2910	2910	0
429	20250306	141000	62929403	2910	2910	2910	2910	100
430	20250306	140900	62638403	2910	2910	2910	2910	0
431	20250306	140800	62638403	2910	2910	2910	2910	0
432	20250306	140700	62638403	2910	2910	2910	2910	50
433	20250306	140600	62492903	2910	2905	2910	2905	110
434	20250306	140500	62173303	2905	2905	2905	2905	0
435	20250306	140400	62173303	2905	2905	2905	2905	0
436	20250306	140300	62173303	2905	2905	2905	2905	0
437	20250306	140200	62173303	2905	2905	2905	2905	10
438	20250306	140100	62144253	2895	2895	2895	2895	0
439	20250306	140000	62144253	2895	2895	2895	2895	0
440	20250306	135900	62144253	2895	2900	2900	2895	663
441	20250306	135800	60221608	2900	2900	2900	2900	0
442	20250306	135700	60221608	2900	2900	2900	2900	0
443	20250306	135600	60221608	2900	2900	2900	2900	1
444	20250306	135500	60218708	2900	2900	2900	2900	0
445	20250306	135400	60218708	2900	2900	2900	2900	0
446	20250306	135300	60218708	2900	2900	2900	2900	0
447	20250306	135200	60218708	2900	2900	2900	2900	0
448	20250306	135100	60218708	2900	2900	2900	2900	0
449	20250306	135000	60218708	2900	2900	2900	2900	360
450	20250306	134900	59174708	2905	2905	2905	2905	0
451	20250306	134800	59174708	2905	2905	2905	2905	0
452	20250306	134700	59174708	2905	2905	2905	2905	100
453	20250306	134600	58884208	2905	2905	2905	2905	2
454	20250306	134500	58878398	2900	2900	2900	2900	0
455	20250306	134400	58878398	2900	2900	2900	2900	10
456	20250306	134300	58849398	2905	2905	2905	2905	0
457	20250306	134200	58849398	2905	2905	2905	2905	0
458	20250306	134100	58849398	2905	2905	2905	2905	0
459	20250306	134000	58849398	2905	2905	2905	2905	0
460	20250306	133900	58849398	2905	2905	2905	2905	0
461	20250306	133800	58849398	2905	2905	2905	2905	0
462	20250306	133700	58849398	2905	2905	2905	2905	0
463	20250306	133600	58849398	2905	2905	2905	2905	0
464	20250306	133500	58849398	2905	2905	2905	2905	0
465	20250306	133400	58849398	2905	2905	2905	2905	0
466	20250306	133300	58849398	2905	2905	2905	2905	0
467	20250306	133200	58849398	2905	2905	2905	2905	0
468	20250306	133100	58849398	2905	2900	2905	2895	452
469	20250306	133000	57538363	2900	2900	2900	2900	0
470	20250306	132900	57538363	2900	2900	2900	2900	0
471	20250306	132800	57538363	2900	2900	2900	2900	0
472	20250306	132700	57538363	2900	2900	2900	2900	310
473	20250306	132600	56639363	2900	2900	2900	2900	0
474	20250306	132500	56639363	2900	2900	2900	2900	0
475	20250306	132400	56639363	2900	2900	2900	2900	0
476	20250306	132300	56639363	2900	2900	2900	2900	0
477	20250306	132200	56639363	2900	2900	2900	2900	0
478	20250306	132100	56639363	2900	2900	2900	2900	0
479	20250306	132000	56639363	2900	2900	2900	2900	300
480	20250306	131900	55769363	2895	2920	2920	2895	928
481	20250306	131800	53073894	2920	2920	2920	2920	0
482	20250306	131700	53073894	2920	2910	2920	2910	37
483	20250306	131600	52966174	2920	2920	2920	2920	0
484	20250306	131500	52966174	2920	2915	2920	2915	31
485	20250306	131400	52875759	2900	2900	2900	2900	31
486	20250306	131300	52785859	2920	2920	2920	2920	0
487	20250306	131200	52785859	2920	2920	2920	2920	0
488	20250306	131100	52785859	2920	2920	2920	2920	0
489	20250306	131000	52785859	2920	2920	2920	2920	100
490	20250306	130900	52493859	2920	2920	2920	2920	0
491	20250306	130800	52493859	2920	2920	2920	2920	0
492	20250306	130700	52493859	2920	2920	2920	2920	0
493	20250306	130600	52493859	2920	2920	2920	2920	0
494	20250306	130500	52493859	2920	2920	2920	2920	0
495	20250306	130400	52493859	2920	2910	2920	2910	58
496	20250306	130300	52324859	2910	2910	2910	2910	0
497	20250306	130200	52324859	2910	2910	2910	2910	0
498	20250306	130100	52324859	2910	2902	2910	2902	8
499	20250306	130000	52301595	2910	2910	2910	2910	0
500	20250306	125900	52301595	2910	2910	2910	2910	9
501	20250306	125800	52275405	2910	2910	2910	2910	10
502	20250306	125700	52246305	2910	2910	2910	2910	0
503	20250306	125600	52246305	2910	2910	2910	2910	20
504	20250306	125500	52188105	2910	2910	2910	2910	0
505	20250306	125400	52188105	2910	2910	2910	2910	0
506	20250306	125300	52188105	2910	2910	2910	2910	0
507	20250306	125200	52188105	2910	2910	2910	2910	0
508	20250306	125100	52188105	2910	2910	2910	2910	0
509	20250306	125000	52188105	2910	2910	2910	2910	20
510	20250306	124900	52129905	2895	2895	2895	2895	0
511	20250306	124800	52129905	2895	2895	2895	2895	0
512	20250306	124700	52129905	2895	2895	2895	2895	0
513	20250306	124600	52129905	2895	2895	2895	2895	0
514	20250306	124500	52129905	2895	2895	2895	2895	0
515	20250306	124400	52129905	2895	2895	2895	2895	0
516	20250306	124300	52129905	2895	2895	2895	2895	1
517	20250306	124200	52127010	2910	2910	2910	2910	0
518	20250306	124100	52127010	2910	2900	2910	2900	140
519	20250306	124000	51720990	2900	2900	2900	2900	0
520	20250306	123900	51720990	2900	2900	2900	2900	1
521	20250306	123800	51718090	2900	2900	2900	2900	0
522	20250306	123700	51718090	2900	2900	2900	2900	0
523	20250306	123600	51718090	2900	2900	2900	2900	163
524	20250306	123500	51245390	2905	2905	2905	2905	0
525	20250306	123400	51245390	2905	2905	2905	2905	0
526	20250306	123300	51245390	2905	2905	2905	2905	0
527	20250306	123200	51245390	2905	2905	2905	2905	1
528	20250306	123100	51242485	2905	2905	2905	2905	0
529	20250306	123000	51242485	2905	2905	2905	2905	34
530	20250306	122900	51143715	2905	2905	2905	2905	14
531	20250306	122800	51103045	2905	2905	2905	2905	0
532	20250306	122700	51103045	2905	2905	2905	2905	0
533	20250306	122600	51103045	2905	2905	2905	2905	0
534	20250306	122500	51103045	2905	2905	2905	2905	0
535	20250306	122400	51103045	2905	2905	2905	2905	0
536	20250306	122300	51103045	2905	2905	2905	2905	0
537	20250306	122200	51103045	2905	2905	2905	2905	100
538	20250306	122100	50812545	2905	2905	2905	2905	0
539	20250306	122000	50812545	2905	2905	2905	2905	207
540	20250306	121900	50211210	2905	2905	2905	2905	0
541	20250306	121800	50211210	2905	2905	2905	2905	1
542	20250306	121700	50208305	2905	2905	2905	2905	725
543	20250306	121600	48102180	2900	2900	2900	2900	295
544	20250306	121500	47246680	2900	2900	2900	2900	0
545	20250306	121400	47246680	2900	2900	2900	2900	5
546	20250306	121300	47232180	2900	2900	2900	2900	0
547	20250306	121200	47232180	2900	2900	2900	2900	0
548	20250306	121100	47232180	2900	2900	2900	2900	0
549	20250306	121000	47232180	2900	2900	2900	2900	0
550	20250306	120900	47232180	2900	2900	2900	2900	0
551	20250306	120800	47232180	2900	2900	2900	2900	0
552	20250306	120700	47232180	2900	2900	2900	2900	200
553	20250306	120600	46652180	2900	2900	2900	2900	0
554	20250306	120500	46652180	2900	2900	2900	2900	0
555	20250306	120400	46652180	2900	2900	2900	2900	0
556	20250306	120300	46652180	2900	2900	2900	2900	0
557	20250306	120200	46652180	2900	2900	2900	2900	0
558	20250306	120100	46652180	2900	2900	2900	2900	0
559	20250306	120000	46652180	2900	2900	2900	2900	118
560	20250306	115900	46309980	2900	2900	2900	2900	0
561	20250306	115800	46309980	2900	2900	2900	2900	0
562	20250306	115700	46309980	2900	2900	2900	2900	178
563	20250306	115600	45793780	2900	2900	2900	2900	0
564	20250306	115500	45793780	2900	2900	2900	2900	10
565	20250306	115400	45764780	2900	2900	2900	2900	23
566	20250306	115300	45698080	2900	2900	2900	2900	0
567	20250306	115200	45698080	2900	2900	2900	2900	0
568	20250306	115100	45698080	2900	2900	2900	2900	0
569	20250306	115000	45698080	2900	2900	2900	2900	0
570	20250306	114900	45698080	2900	2900	2900	2900	1
571	20250306	114800	45695180	2905	2905	2905	2905	21
572	20250306	114700	45634175	2900	2900	2900	2900	19
573	20250306	114600	45579075	2905	2905	2905	2905	0
574	20250306	114500	45579075	2905	2905	2905	2905	0
575	20250306	114400	45579075	2905	2905	2905	2905	2
576	20250306	114300	45573265	2900	2900	2900	2900	0
577	20250306	114200	45573265	2900	2900	2900	2900	10
578	20250306	114100	45544265	2905	2905	2905	2905	0
579	20250306	114000	45544265	2905	2905	2905	2905	0
580	20250306	113900	45544265	2905	2905	2905	2905	0
581	20250306	113800	45544265	2905	2905	2905	2905	0
582	20250306	113700	45544265	2905	2905	2905	2905	0
583	20250306	113600	45544265	2905	2905	2905	2905	0
584	20250306	113500	45544265	2905	2905	2905	2905	0
585	20250306	113400	45544265	2905	2905	2905	2905	292
586	20250306	113300	44696005	2910	2910	2910	2910	2
587	20250306	113200	44690185	2905	2905	2905	2905	0
588	20250306	113100	44690185	2905	2905	2905	2905	0
589	20250306	113000	44690185	2905	2905	2905	2905	30
590	20250306	112900	44603035	2905	2905	2905	2905	0
591	20250306	112800	44603035	2905	2905	2905	2905	0
592	20250306	112700	44603035	2905	2905	2905	2905	20
593	20250306	112600	44544935	2910	2910	2910	2910	0
594	20250306	112500	44544935	2910	2910	2910	2910	0
595	20250306	112400	44544935	2910	2910	2910	2910	0
596	20250306	112300	44544935	2910	2910	2910	2910	0
597	20250306	112200	44544935	2910	2910	2910	2910	0
598	20250306	112100	44544935	2910	2900	2910	2900	267
599	20250306	112000	43769640	2910	2910	2910	2910	0
600	20250306	111900	43769640	2910	2910	2910	2910	0
601	20250306	111800	43769640	2910	2910	2910	2910	0
602	20250306	111700	43769640	2910	2910	2910	2910	0
603	20250306	111600	43769640	2910	2910	2910	2910	0
604	20250306	111500	43769640	2910	2910	2910	2910	0
605	20250306	111400	43769640	2910	2910	2910	2910	0
606	20250306	111300	43769640	2910	2905	2910	2905	10
607	20250306	111200	43740560	2910	2910	2910	2910	0
608	20250306	111100	43740560	2910	2910	2910	2910	0
609	20250306	111000	43740560	2910	2910	2910	2910	0
610	20250306	110900	43740560	2910	2910	2910	2910	0
611	20250306	110800	43740560	2910	2910	2910	2910	0
612	20250306	110700	43740560	2910	2910	2910	2910	0
613	20250306	110600	43740560	2910	2910	2910	2910	0
614	20250306	110500	43740560	2910	2905	2910	2905	4
615	20250306	110400	43728935	2900	2900	2900	2900	10
616	20250306	110300	43699935	2910	2910	2910	2910	0
617	20250306	110200	43699935	2910	2905	2910	2905	4
618	20250306	110100	43688310	2900	2900	2900	2900	0
619	20250306	110000	43688310	2900	2900	2900	2900	0
620	20250306	105900	43688310	2900	2900	2900	2900	0
621	20250306	105800	43688310	2900	2900	2900	2900	0
622	20250306	105700	43688310	2900	2900	2900	2900	0
623	20250306	105600	43688310	2900	2900	2900	2900	0
624	20250306	105500	43688310	2900	2900	2900	2900	0
625	20250306	105400	43688310	2900	2900	2900	2900	0
626	20250306	105300	43688310	2900	2900	2900	2900	0
627	20250306	105200	43688310	2900	2900	2900	2900	0
628	20250306	105100	43688310	2900	2900	2900	2900	12
629	20250306	105000	43653510	2900	2900	2900	2900	82
630	20250306	104900	43415710	2915	2915	2915	2915	0
631	20250306	104800	43415710	2915	2915	2915	2915	0
632	20250306	104700	43415710	2915	2915	2915	2915	235
633	20250306	104600	42730685	2915	2915	2915	2915	0
634	20250306	104500	42730685	2915	2915	2915	2915	2
635	20250306	104400	42724855	2910	2910	2910	2910	0
636	20250306	104300	42724855	2910	2910	2910	2910	0
637	20250306	104200	42724855	2910	2910	2910	2910	100
638	20250306	104100	42433855	2910	2910	2910	2910	0
639	20250306	104000	42433855	2910	2910	2910	2910	3
640	20250306	103900	42425125	2895	2895	2895	2895	21
641	20250306	103800	42364330	2895	2905	2905	2895	301
642	20250306	103700	41489935	2905	2905	2905	2905	0
643	20250306	103600	41489935	2905	2905	2905	2905	0
644	20250306	103500	41489935	2905	2900	2905	2900	100
645	20250306	103400	41199445	2905	2905	2905	2905	0
646	20250306	103300	41199445	2905	2905	2905	2905	0
647	20250306	103200	41199445	2905	2905	2905	2905	0
648	20250306	103100	41199445	2905	2905	2905	2905	0
649	20250306	103000	41199445	2905	2890	2905	2890	11
650	20250306	102900	41167505	2915	2915	2915	2915	30
651	20250306	102800	41080055	2915	2915	2915	2915	21
652	20250306	102700	41018840	2895	2895	2895	2895	0
653	20250306	102600	41018840	2895	2895	2895	2895	0
654	20250306	102500	41018840	2895	2900	2900	2895	300
655	20250306	102400	40149090	2920	2900	2925	2880	393
656	20250306	102300	39003640	2910	2885	2910	2885	36
657	20250306	102200	38899530	2925	2925	2925	2925	54
658	20250306	102100	38741580	2930	2930	2930	2930	0
659	20250306	102000	38741580	2930	2860	2930	2860	529
660	20250306	101900	37204620	2885	2885	2885	2885	20
661	20250306	101800	37146920	2900	2900	2900	2900	0
662	20250306	101700	37146920	2900	2885	2900	2885	260
663	20250306	101600	36393410	2895	2890	2895	2890	300
664	20250306	101500	35525000	2895	2885	2895	2885	300
665	20250306	101400	34657455	2885	2880	2885	2880	100
666	20250306	101300	34369080	2885	2880	2885	2880	35
667	20250306	101200	34268275	2885	2885	2885	2885	0
668	20250306	101100	34268275	2885	2885	2885	2885	0
669	20250306	101000	34268275	2885	2885	2885	2885	0
670	20250306	100900	34268275	2885	2880	2885	2880	300
671	20250306	100800	33402900	2880	2875	2880	2875	300
672	20250306	100700	32538945	2865	2870	2885	2865	304
673	20250306	100600	31664920	2870	2870	2870	2870	100
674	20250306	100500	31377920	2870	2870	2870	2870	0
675	20250306	100400	31377920	2870	2855	2870	2855	300
676	20250306	100300	30518275	2855	2855	2855	2855	2
677	20250306	100200	30512565	2845	2845	2845	2845	69
678	20250306	100100	30316260	2835	2835	2835	2835	0
679	20250306	100000	30316260	2835	2835	2835	2835	0
680	20250306	095900	30316260	2835	2860	2860	2835	1963
681	20250306	095800	24735875	2880	2880	2880	2880	2
682	20250306	095700	24730115	2855	2855	2855	2855	0
683	20250306	095600	24730115	2855	2865	2865	2855	225
684	20250306	095500	24087200	2885	2885	2885	2885	0
685	20250306	095400	24087200	2885	2885	2885	2885	0
686	20250306	095300	24087200	2885	2885	2885	2885	0
687	20250306	095200	24087200	2885	2880	2885	2880	50
688	20250306	095100	23943165	2860	2860	2880	2860	231
689	20250306	095000	23280555	2880	2880	2880	2880	0
690	20250306	094900	23280555	2880	2880	2880	2880	1
691	20250306	094800	23277675	2860	2860	2860	2860	153
692	20250306	094700	22840095	2860	2860	2860	2860	18
693	20250306	094600	22788615	2880	2880	2880	2880	3
694	20250306	094500	22779975	2880	2880	2880	2880	100
695	20250306	094400	22491975	2880	2860	2880	2860	79
696	20250306	094300	22266015	2880	2880	2880	2880	102
697	20250306	094200	21972255	2880	2875	2880	2875	80
698	20250306	094100	21742205	2880	2880	2880	2880	0
699	20250306	094000	21742205	2880	2880	2880	2880	50
700	20250306	093900	21598205	2890	2870	2890	2870	250
701	20250306	093800	20879895	2870	2870	2870	2870	0
702	20250306	093700	20879895	2870	2870	2870	2870	0
703	20250306	093600	20879895	2870	2870	2870	2870	0
704	20250306	093500	20879895	2870	2870	2870	2870	10
705	20250306	093400	20851195	2870	2845	2870	2845	136
706	20250306	093300	20464025	2860	2860	2860	2860	0
707	20250306	093200	20464025	2860	2860	2860	2860	23
708	20250306	093100	20398245	2845	2850	2850	2845	2
709	20250306	093000	20392550	2845	2845	2845	2845	117
710	20250306	092900	20059685	2845	2855	2855	2845	938
711	20250306	092800	17387930	2855	2855	2855	2855	0
712	20250306	092700	17387930	2855	2865	2865	2855	11
713	20250306	092600	17356425	2865	2870	2870	2865	1012
714	20250306	092500	14452675	2870	2870	2870	2870	0
715	20250306	092400	14452675	2870	2870	2870	2870	54
716	20250306	092300	14297695	2875	2880	2880	2870	1006
717	20250306	092200	11408870	2880	2875	2880	2875	158
718	20250306	092100	10954610	2877	2880	2880	2877	215
719	20250306	092000	10335935	2895	2895	2895	2895	4
720	20250306	091900	10324355	2895	2895	2895	2895	8
721	20250306	091800	10301195	2895	2895	2895	2895	348
722	20250306	091700	9293735	2895	2895	2895	2895	50
723	20250306	091600	9148985	2895	2895	2895	2895	0
724	20250306	091500	9148985	2895	2890	2895	2890	913
725	20250306	091400	6510360	2890	2890	2890	2890	6
726	20250306	091300	6493020	2890	2890	2890	2890	195
727	20250306	091200	5929470	2890	2890	2890	2890	100
728	20250306	091100	5640470	2890	2890	2890	2890	0
729	20250306	091000	5640470	2890	2885	2890	2885	300
730	20250306	090900	4773970	2890	2890	2890	2890	0
731	20250306	090800	4773970	2890	2900	2905	2890	56
732	20250306	090700	4611620	2895	2895	2895	2895	57
733	20250306	090600	4446605	2895	2895	2895	2895	50
734	20250306	090500	4301855	2875	2875	2875	2875	1
735	20250306	090400	4298980	2870	2870	2870	2870	0
736	20250306	090300	4298980	2870	2900	2900	2870	465
737	20250306	090200	2962480	2900	2900	2900	2875	698
738	20250306	090100	947550	2895	2900	2900	2895	72
739	20250306	090000	739095	2900	2885	2910	2885	256