KissMeData/318160/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212000	145061496	4140	4140	4140	4140	977
3	20250306	211900	145061496	4140	4140	4140	4140	0
4	20250306	211800	145061496	4140	4140	4140	4140	0
5	20250306	211700	145061496	4140	4140	4140	4140	0
6	20250306	211600	145061496	4140	4140	4140	4140	0
7	20250306	211500	145061496	4140	4140	4140	4140	0
8	20250306	211400	145061496	4140	4140	4140	4140	0
9	20250306	211300	145061496	4140	4140	4140	4140	0
10	20250306	211200	145061496	4140	4140	4140	4140	0
11	20250306	211100	145061496	4140	4140	4140	4140	0
12	20250306	211000	145061496	4140	4140	4140	4140	0
13	20250306	210900	145061496	4140	4140	4140	4140	0
14	20250306	210800	145061496	4140	4140	4140	4140	0
15	20250306	210700	145061496	4140	4140	4140	4140	0
16	20250306	210600	145061496	4140	4140	4140	4140	0
17	20250306	210500	145061496	4140	4140	4140	4140	0
18	20250306	210400	145061496	4140	4140	4140	4140	0
19	20250306	210300	145061496	4140	4140	4140	4140	0
20	20250306	210200	145061496	4140	4140	4140	4140	0
21	20250306	210100	145061496	4140	4140	4140	4140	0
22	20250306	210000	145061496	4140	4140	4140	4140	0
23	20250306	205900	145061496	4140	4140	4140	4140	0
24	20250306	205800	145061496	4140	4140	4140	4140	0
25	20250306	205700	145061496	4140	4140	4140	4140	0
26	20250306	205600	145061496	4140	4140	4140	4140	0
27	20250306	205500	145061496	4140	4140	4140	4140	0
28	20250306	205400	145061496	4140	4140	4140	4140	0
29	20250306	205300	145061496	4140	4140	4140	4140	0
30	20250306	205200	145061496	4140	4140	4140	4140	0
31	20250306	205100	145061496	4140	4140	4140	4140	0
32	20250306	205000	145061496	4140	4140	4140	4140	977
33	20250306	204900	145061496	4140	4140	4140	4140	0
34	20250306	204800	145061496	4140	4140	4140	4140	0
35	20250306	204700	145061496	4140	4140	4140	4140	0
36	20250306	204600	145061496	4140	4140	4140	4140	0
37	20250306	204500	145061496	4140	4140	4140	4140	0
38	20250306	204400	145061496	4140	4140	4140	4140	0
39	20250306	204300	145061496	4140	4140	4140	4140	0
40	20250306	204200	145061496	4140	4140	4140	4140	0
41	20250306	204100	145061496	4140	4140	4140	4140	0
42	20250306	204000	145061496	4140	4140	4140	4140	0
43	20250306	203900	145061496	4140	4140	4140	4140	0
44	20250306	203800	145061496	4140	4140	4140	4140	0
45	20250306	203700	145061496	4140	4140	4140	4140	0
46	20250306	203600	145061496	4140	4140	4140	4140	0
47	20250306	203500	145061496	4140	4140	4140	4140	0
48	20250306	203400	145061496	4140	4140	4140	4140	0
49	20250306	203300	145061496	4140	4140	4140	4140	0
50	20250306	203200	145061496	4140	4140	4140	4140	0
51	20250306	203100	145061496	4140	4140	4140	4140	0
52	20250306	203000	145061496	4140	4140	4140	4140	0
53	20250306	202900	145061496	4140	4140	4140	4140	0
54	20250306	202800	145061496	4140	4140	4140	4140	0
55	20250306	202700	145061496	4140	4140	4140	4140	0
56	20250306	202600	145061496	4140	4140	4140	4140	0
57	20250306	202500	145061496	4140	4140	4140	4140	0
58	20250306	202400	145061496	4140	4140	4140	4140	0
59	20250306	202300	145061496	4140	4140	4140	4140	0
60	20250306	202200	145061496	4140	4140	4140	4140	0
61	20250306	202100	145061496	4140	4140	4140	4140	0
62	20250306	202000	145061496	4140	4140	4140	4140	977
63	20250306	201900	145061496	4140	4140	4140	4140	0
64	20250306	201800	145061496	4140	4140	4140	4140	0
65	20250306	201700	145061496	4140	4140	4140	4140	0
66	20250306	201600	145061496	4140	4140	4140	4140	0
67	20250306	201500	145061496	4140	4140	4140	4140	0
68	20250306	201400	145061496	4140	4140	4140	4140	0
69	20250306	201300	145061496	4140	4140	4140	4140	0
70	20250306	201200	145061496	4140	4140	4140	4140	0
71	20250306	201100	145061496	4140	4140	4140	4140	0
72	20250306	201000	145061496	4140	4140	4140	4140	0
73	20250306	200900	145061496	4140	4140	4140	4140	0
74	20250306	200800	145061496	4140	4140	4140	4140	0
75	20250306	200700	145061496	4140	4140	4140	4140	0
76	20250306	200600	145061496	4140	4140	4140	4140	0
77	20250306	200500	145061496	4140	4140	4140	4140	0
78	20250306	200400	145061496	4140	4140	4140	4140	0
79	20250306	200300	145061496	4140	4140	4140	4140	0
80	20250306	200200	145061496	4140	4140	4140	4140	0
81	20250306	200100	145061496	4140	4140	4140	4140	0
82	20250306	200000	145061496	4140	4140	4140	4140	0
83	20250306	195900	145061496	4140	4140	4140	4140	0
84	20250306	195800	145061496	4140	4140	4140	4140	0
85	20250306	195700	145061496	4140	4140	4140	4140	0
86	20250306	195600	145061496	4140	4140	4140	4140	0
87	20250306	195500	145061496	4140	4140	4140	4140	0
88	20250306	195400	145061496	4140	4140	4140	4140	0
89	20250306	195300	145061496	4140	4140	4140	4140	0
90	20250306	195200	145061496	4140	4140	4140	4140	0
91	20250306	195100	145061496	4140	4140	4140	4140	0
92	20250306	195000	145061496	4140	4140	4140	4140	977
93	20250306	194900	145061496	4140	4140	4140	4140	0
94	20250306	194800	145061496	4140	4140	4140	4140	0
95	20250306	194700	145061496	4140	4140	4140	4140	0
96	20250306	194600	145061496	4140	4140	4140	4140	0
97	20250306	194500	145061496	4140	4140	4140	4140	0
98	20250306	194400	145061496	4140	4140	4140	4140	0
99	20250306	194300	145061496	4140	4140	4140	4140	0
100	20250306	194200	145061496	4140	4140	4140	4140	0
101	20250306	194100	145061496	4140	4140	4140	4140	0
102	20250306	194000	145061496	4140	4140	4140	4140	0
103	20250306	193900	145061496	4140	4140	4140	4140	0
104	20250306	193800	145061496	4140	4140	4140	4140	0
105	20250306	193700	145061496	4140	4140	4140	4140	0
106	20250306	193600	145061496	4140	4140	4140	4140	0
107	20250306	193500	145061496	4140	4140	4140	4140	0
108	20250306	193400	145061496	4140	4140	4140	4140	0
109	20250306	193300	145061496	4140	4140	4140	4140	0
110	20250306	193200	145061496	4140	4140	4140	4140	0
111	20250306	193100	145061496	4140	4140	4140	4140	0
112	20250306	193000	145061496	4140	4140	4140	4140	0
113	20250306	192900	145061496	4140	4140	4140	4140	0
114	20250306	192800	145061496	4140	4140	4140	4140	0
115	20250306	192700	145061496	4140	4140	4140	4140	0
116	20250306	192600	145061496	4140	4140	4140	4140	0
117	20250306	192500	145061496	4140	4140	4140	4140	0
118	20250306	192400	145061496	4140	4140	4140	4140	0
119	20250306	192300	145061496	4140	4140	4140	4140	0
120	20250306	192200	145061496	4140	4140	4140	4140	0
121	20250306	192100	145061496	4140	4140	4140	4140	0
122	20250306	192000	145061496	4140	4140	4140	4140	977
123	20250306	191900	145061496	4140	4140	4140	4140	0
124	20250306	191800	145061496	4140	4140	4140	4140	0
125	20250306	191700	145061496	4140	4140	4140	4140	0
126	20250306	191600	145061496	4140	4140	4140	4140	0
127	20250306	191500	145061496	4140	4140	4140	4140	0
128	20250306	191400	145061496	4140	4140	4140	4140	0
129	20250306	191300	145061496	4140	4140	4140	4140	0
130	20250306	191200	145061496	4140	4140	4140	4140	0
131	20250306	191100	145061496	4140	4140	4140	4140	0
132	20250306	191000	145061496	4140	4140	4140	4140	0
133	20250306	190900	145061496	4140	4140	4140	4140	0
134	20250306	190800	145061496	4140	4140	4140	4140	0
135	20250306	190700	145061496	4140	4140	4140	4140	0
136	20250306	190600	145061496	4140	4140	4140	4140	0
137	20250306	190500	145061496	4140	4140	4140	4140	0
138	20250306	190400	145061496	4140	4140	4140	4140	0
139	20250306	190300	145061496	4140	4140	4140	4140	0
140	20250306	190200	145061496	4140	4140	4140	4140	0
141	20250306	190100	145061496	4140	4140	4140	4140	0
142	20250306	190000	145061496	4140	4140	4140	4140	0
143	20250306	185900	145061496	4140	4140	4140	4140	0
144	20250306	185800	145061496	4140	4140	4140	4140	0
145	20250306	185700	145061496	4140	4140	4140	4140	0
146	20250306	185600	145061496	4140	4140	4140	4140	0
147	20250306	185500	145061496	4140	4140	4140	4140	0
148	20250306	185400	145061496	4140	4140	4140	4140	0
149	20250306	185300	145061496	4140	4140	4140	4140	0
150	20250306	185200	145061496	4140	4140	4140	4140	0
151	20250306	185100	145061496	4140	4140	4140	4140	0
152	20250306	185000	145061496	4140	4140	4140	4140	977
153	20250306	184900	145061496	4140	4140	4140	4140	0
154	20250306	184800	145061496	4140	4140	4140	4140	0
155	20250306	184700	145061496	4140	4140	4140	4140	0
156	20250306	184600	145061496	4140	4140	4140	4140	0
157	20250306	184500	145061496	4140	4140	4140	4140	0
158	20250306	184400	145061496	4140	4140	4140	4140	0
159	20250306	184300	145061496	4140	4140	4140	4140	0
160	20250306	184200	145061496	4140	4140	4140	4140	0
161	20250306	184100	145061496	4140	4140	4140	4140	0
162	20250306	184000	145061496	4140	4140	4140	4140	0
163	20250306	183900	145061496	4140	4140	4140	4140	0
164	20250306	183800	145061496	4140	4140	4140	4140	0
165	20250306	183700	145061496	4140	4140	4140	4140	0
166	20250306	183600	145061496	4140	4140	4140	4140	0
167	20250306	183500	145061496	4140	4140	4140	4140	0
168	20250306	183400	145061496	4140	4140	4140	4140	0
169	20250306	183300	145061496	4140	4140	4140	4140	0
170	20250306	183200	145061496	4140	4140	4140	4140	0
171	20250306	183100	145061496	4140	4140	4140	4140	0
172	20250306	183000	145061496	4140	4140	4140	4140	0
173	20250306	182900	145061496	4140	4140	4140	4140	0
174	20250306	182800	145061496	4140	4140	4140	4140	0
175	20250306	182700	145061496	4140	4140	4140	4140	0
176	20250306	182600	145061496	4140	4140	4140	4140	0
177	20250306	182500	145061496	4140	4140	4140	4140	0
178	20250306	182400	145061496	4140	4140	4140	4140	0
179	20250306	182300	145061496	4140	4140	4140	4140	0
180	20250306	182200	145061496	4140	4140	4140	4140	0
181	20250306	182100	145061496	4140	4140	4140	4140	0
182	20250306	182000	145061496	4140	4140	4140	4140	977
183	20250306	181900	145061496	4140	4140	4140	4140	0
184	20250306	181800	145061496	4140	4140	4140	4140	0
185	20250306	181700	145061496	4140	4140	4140	4140	0
186	20250306	181600	145061496	4140	4140	4140	4140	0
187	20250306	181500	145061496	4140	4140	4140	4140	0
188	20250306	181400	145061496	4140	4140	4140	4140	0
189	20250306	181300	145061496	4140	4140	4140	4140	0
190	20250306	181200	145061496	4140	4140	4140	4140	0
191	20250306	181100	145061496	4140	4140	4140	4140	0
192	20250306	181000	145061496	4140	4140	4140	4140	0
193	20250306	180900	145061496	4140	4140	4140	4140	0
194	20250306	180800	145061496	4140	4140	4140	4140	0
195	20250306	180700	145061496	4140	4140	4140	4140	0
196	20250306	180600	145061496	4140	4140	4140	4140	0
197	20250306	180500	145061496	4140	4140	4140	4140	0
198	20250306	180400	145061496	4140	4140	4140	4140	0
199	20250306	180300	145061496	4140	4140	4140	4140	0
200	20250306	180200	145061496	4140	4140	4140	4140	0
201	20250306	180100	145061496	4140	4140	4140	4140	0
202	20250306	180000	145061496	4140	4140	4140	4140	0
203	20250306	175900	145061496	4140	4140	4140	4140	0
204	20250306	175800	145061496	4140	4140	4140	4140	0
205	20250306	175700	145061496	4140	4140	4140	4140	0
206	20250306	175600	145061496	4140	4140	4140	4140	0
207	20250306	175500	145061496	4140	4140	4140	4140	0
208	20250306	175400	145061496	4140	4140	4140	4140	0
209	20250306	175300	145061496	4140	4140	4140	4140	0
210	20250306	175200	145061496	4140	4140	4140	4140	0
211	20250306	175100	145061496	4140	4140	4140	4140	0
212	20250306	175000	145061496	4140	4140	4140	4140	977
213	20250306	174900	145061496	4140	4140	4140	4140	0
214	20250306	174800	145061496	4140	4140	4140	4140	0
215	20250306	174700	145061496	4140	4140	4140	4140	0
216	20250306	174600	145061496	4140	4140	4140	4140	0
217	20250306	174500	145061496	4140	4140	4140	4140	0
218	20250306	174400	145061496	4140	4140	4140	4140	0
219	20250306	174300	145061496	4140	4140	4140	4140	0
220	20250306	174200	145061496	4140	4140	4140	4140	0
221	20250306	174100	145061496	4140	4140	4140	4140	0
222	20250306	174000	145061496	4140	4140	4140	4140	0
223	20250306	173900	145061496	4140	4140	4140	4140	0
224	20250306	173800	145061496	4140	4140	4140	4140	0
225	20250306	173700	145061496	4140	4140	4140	4140	0
226	20250306	173600	145061496	4140	4140	4140	4140	0
227	20250306	173500	145061496	4140	4140	4140	4140	0
228	20250306	173400	145061496	4140	4140	4140	4140	0
229	20250306	173300	145061496	4140	4140	4140	4140	0
230	20250306	173200	145061496	4140	4140	4140	4140	0
231	20250306	173100	145061496	4140	4140	4140	4140	0
232	20250306	173000	145061496	4140	4140	4140	4140	0
233	20250306	172900	145061496	4140	4140	4140	4140	0
234	20250306	172800	145061496	4140	4140	4140	4140	0
235	20250306	172700	145061496	4140	4140	4140	4140	0
236	20250306	172600	145061496	4140	4140	4140	4140	0
237	20250306	172500	145061496	4140	4140	4140	4140	0
238	20250306	172400	145061496	4140	4140	4140	4140	0
239	20250306	172300	145061496	4140	4140	4140	4140	0
240	20250306	172200	145061496	4140	4140	4140	4140	0
241	20250306	172100	145061496	4140	4140	4140	4140	0
242	20250306	172000	145061496	4140	4140	4140	4140	977
243	20250306	171900	145061496	4140	4140	4140	4140	0
244	20250306	171800	145061496	4140	4140	4140	4140	0
245	20250306	171700	145061496	4140	4140	4140	4140	0
246	20250306	171600	145061496	4140	4140	4140	4140	0
247	20250306	171500	145061496	4140	4140	4140	4140	0
248	20250306	171400	145061496	4140	4140	4140	4140	0
249	20250306	171300	145061496	4140	4140	4140	4140	0
250	20250306	171200	145061496	4140	4140	4140	4140	0
251	20250306	171100	145061496	4140	4140	4140	4140	0
252	20250306	171000	145061496	4140	4140	4140	4140	0
253	20250306	170900	145061496	4140	4140	4140	4140	0
254	20250306	170800	145061496	4140	4140	4140	4140	0
255	20250306	170700	145061496	4140	4140	4140	4140	0
256	20250306	170600	145061496	4140	4140	4140	4140	0
257	20250306	170500	145061496	4140	4140	4140	4140	0
258	20250306	170400	145061496	4140	4140	4140	4140	0
259	20250306	170300	145061496	4140	4140	4140	4140	0
260	20250306	170200	145061496	4140	4140	4140	4140	0
261	20250306	170100	145061496	4140	4140	4140	4140	0
262	20250306	170000	145061496	4140	4140	4140	4140	0
263	20250306	165900	145061496	4140	4140	4140	4140	0
264	20250306	165800	145061496	4140	4140	4140	4140	0
265	20250306	165700	145061496	4140	4140	4140	4140	0
266	20250306	165600	145061496	4140	4140	4140	4140	0
267	20250306	165500	145061496	4140	4140	4140	4140	0
268	20250306	165400	145061496	4140	4140	4140	4140	0
269	20250306	165300	145061496	4140	4140	4140	4140	0
270	20250306	165200	145061496	4140	4140	4140	4140	0
271	20250306	165100	145061496	4140	4140	4140	4140	0
272	20250306	165000	145061496	4140	4140	4140	4140	977
273	20250306	164900	145061496	4140	4140	4140	4140	0
274	20250306	164800	145061496	4140	4140	4140	4140	0
275	20250306	164700	145061496	4140	4140	4140	4140	0
276	20250306	164600	145061496	4140	4140	4140	4140	0
277	20250306	164500	145061496	4140	4140	4140	4140	0
278	20250306	164400	145061496	4140	4140	4140	4140	0
279	20250306	164300	145061496	4140	4140	4140	4140	0
280	20250306	164200	145061496	4140	4140	4140	4140	0
281	20250306	164100	145061496	4140	4140	4140	4140	0
282	20250306	164000	145061496	4140	4140	4140	4140	0
283	20250306	163900	145061496	4140	4140	4140	4140	0
284	20250306	163800	145061496	4140	4140	4140	4140	0
285	20250306	163700	145061496	4140	4140	4140	4140	0
286	20250306	163600	145061496	4140	4140	4140	4140	0
287	20250306	163500	145061496	4140	4140	4140	4140	0
288	20250306	163400	145061496	4140	4140	4140	4140	0
289	20250306	163300	145061496	4140	4140	4140	4140	0
290	20250306	163200	145061496	4140	4140	4140	4140	0
291	20250306	163100	145061496	4140	4140	4140	4140	0
292	20250306	163000	145061496	4140	4140	4140	4140	0
293	20250306	162900	145061496	4140	4140	4140	4140	0
294	20250306	162800	145061496	4140	4140	4140	4140	0
295	20250306	162700	145061496	4140	4140	4140	4140	0
296	20250306	162600	145061496	4140	4140	4140	4140	0
297	20250306	162500	145061496	4140	4140	4140	4140	0
298	20250306	162400	145061496	4140	4140	4140	4140	0
299	20250306	162300	145061496	4140	4140	4140	4140	0
300	20250306	162200	145061496	4140	4140	4140	4140	0
301	20250306	162100	145061496	4140	4140	4140	4140	0
302	20250306	162000	145061496	4140	4140	4140	4140	977
303	20250306	161900	145061496	4140	4140	4140	4140	0
304	20250306	161800	145061496	4140	4140	4140	4140	0
305	20250306	161700	145061496	4140	4140	4140	4140	0
306	20250306	161600	145061496	4140	4140	4140	4140	0
307	20250306	161500	145061496	4140	4140	4140	4140	0
308	20250306	161400	145061496	4140	4140	4140	4140	0
309	20250306	161300	145061496	4140	4140	4140	4140	0
310	20250306	161200	145061496	4140	4140	4140	4140	0
311	20250306	161100	145061496	4140	4140	4140	4140	0
312	20250306	161000	145061496	4140	4140	4140	4140	0
313	20250306	160900	145061496	4140	4140	4140	4140	0
314	20250306	160800	145061496	4140	4140	4140	4140	0
315	20250306	160700	145061496	4140	4140	4140	4140	0
316	20250306	160600	145061496	4140	4140	4140	4140	0
317	20250306	160500	145061496	4140	4140	4140	4140	0
318	20250306	160400	145061496	4140	4140	4140	4140	0
319	20250306	160300	145061496	4140	4140	4140	4140	0
320	20250306	160200	145061496	4140	4140	4140	4140	0
321	20250306	160100	145061496	4140	4140	4140	4140	0
322	20250306	160000	145061496	4140	4140	4140	4140	0
323	20250306	155900	145061496	4140	4140	4140	4140	0
324	20250306	155800	145061496	4140	4140	4140	4140	0
325	20250306	155700	145061496	4140	4140	4140	4140	0
326	20250306	155600	145061496	4140	4140	4140	4140	0
327	20250306	155500	145061496	4140	4140	4140	4140	0
328	20250306	155400	145061496	4140	4140	4140	4140	0
329	20250306	155300	145061496	4140	4140	4140	4140	0
330	20250306	155200	145061496	4140	4140	4140	4140	0
331	20250306	155100	145061496	4140	4140	4140	4140	0
332	20250306	155000	145061496	4140	4140	4140	4140	977
333	20250306	154900	145061496	4140	4140	4140	4140	0
334	20250306	154800	145061496	4140	4140	4140	4140	0
335	20250306	154700	145061496	4140	4140	4140	4140	0
336	20250306	154600	145061496	4140	4140	4140	4140	0
337	20250306	154500	145061496	4140	4140	4140	4140	0
338	20250306	154400	145061496	4140	4140	4140	4140	0
339	20250306	154300	145061496	4140	4140	4140	4140	0
340	20250306	154200	145061496	4140	4140	4140	4140	0
341	20250306	154100	145061496	4140	4140	4140	4140	0
342	20250306	154000	145061496	4140	4140	4140	4140	0
343	20250306	153900	145061496	4140	4140	4140	4140	0
344	20250306	153800	145061496	4140	4140	4140	4140	0
345	20250306	153700	145061496	4140	4140	4140	4140	0
346	20250306	153600	145061496	4140	4140	4140	4140	0
347	20250306	153500	145061496	4140	4140	4140	4140	0
348	20250306	153400	145061496	4140	4140	4140	4140	0
349	20250306	153300	145061496	4140	4140	4140	4140	0
350	20250306	153200	145061496	4140	4140	4140	4140	0
351	20250306	153100	145061496	4140	4140	4140	4140	0
352	20250306	153000	145061496	4140	4140	4140	4140	977
353	20250306	152900	141016716	4120	4120	4120	4120	0
354	20250306	152800	141016716	4120	4120	4120	4120	0
355	20250306	152700	141016716	4120	4120	4120	4120	0
356	20250306	152600	141016716	4120	4120	4120	4120	0
357	20250306	152500	141016716	4120	4120	4120	4120	0
358	20250306	152400	141016716	4120	4120	4120	4120	0
359	20250306	152300	141016716	4120	4120	4120	4120	0
360	20250306	152200	141016716	4120	4120	4120	4120	0
361	20250306	152100	141016716	4120	4120	4120	4120	0
362	20250306	152000	141016716	4120	4120	4120	4120	0
363	20250306	151900	141016716	4120	4130	4130	4120	80
364	20250306	151800	140686351	4130	4130	4130	4130	15
365	20250306	151700	140624401	4130	4130	4130	4130	1
366	20250306	151600	140620271	4135	4135	4135	4135	0
367	20250306	151500	140620271	4135	4135	4135	4135	4
368	20250306	151400	140603731	4130	4130	4130	4130	0
369	20250306	151300	140603731	4130	4135	4135	4130	2
370	20250306	151200	140595466	4135	4135	4135	4135	0
371	20250306	151100	140595466	4135	4135	4135	4135	10
372	20250306	151000	140554116	4140	4140	4140	4140	0
373	20250306	150900	140554116	4140	4140	4140	4140	0
374	20250306	150800	140554116	4140	4140	4140	4140	0
375	20250306	150700	140554116	4140	4140	4140	4140	1
376	20250306	150600	140549976	4135	4135	4135	4135	0
377	20250306	150500	140549976	4135	4135	4135	4135	2
378	20250306	150400	140541706	4140	4140	4140	4140	0
379	20250306	150300	140541706	4140	4140	4140	4140	0
380	20250306	150200	140541706	4140	4140	4140	4140	0
381	20250306	150100	140541706	4140	4140	4140	4140	0
382	20250306	150000	140541706	4140	4140	4140	4140	0
383	20250306	145900	140541706	4140	4140	4140	4140	0
384	20250306	145800	140541706	4140	4135	4140	4135	1000
385	20250306	145700	136401756	4115	4115	4115	4115	0
386	20250306	145600	136401756	4115	4115	4115	4115	0
387	20250306	145500	136401756	4115	4115	4115	4115	0
388	20250306	145400	136401756	4115	4115	4115	4115	0
389	20250306	145300	136401756	4115	4115	4115	4115	0
390	20250306	145200	136401756	4115	4115	4115	4115	0
391	20250306	145100	136401756	4115	4120	4120	4115	220
392	20250306	145000	135496021	4115	4115	4115	4115	0
393	20250306	144900	135496021	4115	4115	4115	4115	0
394	20250306	144800	135496021	4115	4130	4130	4115	169
395	20250306	144700	134800031	4130	4130	4130	4130	25
396	20250306	144600	134696781	4130	4135	4135	4130	51
397	20250306	144500	134486110	4132	4132	4132	4132	132
398	20250306	144400	133940686	4135	4135	4135	4135	0
399	20250306	144300	133940686	4135	4135	4135	4135	0
400	20250306	144200	133940686	4135	4135	4135	4135	0
401	20250306	144100	133940686	4135	4135	4135	4135	0
402	20250306	144000	133940686	4135	4135	4135	4135	1
403	20250306	143900	133936551	4110	4135	4135	4110	76
404	20250306	143800	133624166	4125	4125	4125	4125	935
405	20250306	143700	129767291	4130	4130	4130	4130	0
406	20250306	143600	129767291	4130	4130	4130	4130	3
407	20250306	143500	129754901	4130	4125	4135	4125	68
408	20250306	143400	129474381	4125	4125	4125	4125	89
409	20250306	143300	129107256	4135	4125	4135	4125	401
410	20250306	143200	127453121	4130	4130	4130	4130	0
411	20250306	143100	127453121	4130	4130	4130	4130	0
412	20250306	143000	127453121	4130	4130	4130	4130	0
413	20250306	142900	127453121	4130	4130	4130	4130	4
414	20250306	142800	127436601	4132	4132	4132	4132	25
415	20250306	142700	127333301	4132	4132	4132	4132	16
416	20250306	142600	127267189	4132	4132	4132	4132	24
417	20250306	142500	127168021	4132	4132	4132	4132	5
418	20250306	142400	127147361	4130	4130	4130	4130	0
419	20250306	142300	127147361	4130	4130	4130	4130	0
420	20250306	142200	127147361	4130	4130	4130	4130	0
421	20250306	142100	127147361	4130	4130	4130	4130	0
422	20250306	142000	127147361	4130	4130	4130	4130	0
423	20250306	141900	127147361	4130	4130	4130	4130	0
424	20250306	141800	127147361	4130	4130	4130	4130	0
425	20250306	141700	127147361	4130	4130	4130	4130	100
426	20250306	141600	126734361	4140	4130	4140	4130	5
427	20250306	141500	126713701	4130	4130	4130	4130	0
428	20250306	141400	126713701	4130	4130	4130	4130	0
429	20250306	141300	126713701	4130	4130	4130	4130	0
430	20250306	141200	126713701	4130	4130	4130	4130	0
431	20250306	141100	126713701	4130	4130	4130	4130	110
432	20250306	141000	126259401	4130	4130	4130	4130	0
433	20250306	140900	126259401	4130	4130	4130	4130	0
434	20250306	140800	126259401	4130	4130	4130	4130	0
435	20250306	140700	126259401	4130	4130	4130	4130	121
436	20250306	140600	125759671	4140	4140	4140	4140	0
437	20250306	140500	125759671	4140	4140	4140	4140	73
438	20250306	140400	125457451	4150	4150	4150	4150	0
439	20250306	140300	125457451	4150	4150	4150	4150	0
440	20250306	140200	125457451	4150	4150	4150	4150	0
441	20250306	140100	125457451	4150	4150	4150	4150	0
442	20250306	140000	125457451	4150	4150	4150	4150	0
443	20250306	135900	125457451	4150	4150	4150	4150	1235
444	20250306	135800	120332201	4150	4150	4150	4150	0
445	20250306	135700	120332201	4150	4150	4150	4150	0
446	20250306	135600	120332201	4150	4150	4150	4150	0
447	20250306	135500	120332201	4150	4150	4150	4150	5
448	20250306	135400	120311451	4150	4135	4150	4135	316
449	20250306	135300	119001141	4135	4135	4135	4135	0
450	20250306	135200	119001141	4135	4135	4135	4135	0
451	20250306	135100	119001141	4135	4135	4135	4135	0
452	20250306	135000	119001141	4135	4130	4135	4130	13
453	20250306	134900	118947391	4135	4135	4135	4135	0
454	20250306	134800	118947391	4135	4135	4135	4135	0
455	20250306	134700	118947391	4135	4135	4135	4135	0
456	20250306	134600	118947391	4135	4135	4135	4135	62
457	20250306	134500	118691021	4130	4130	4130	4130	4
458	20250306	134400	118674501	4130	4130	4130	4130	27
459	20250306	134300	118562991	4135	4132	4135	4132	32
460	20250306	134200	118430680	4135	4135	4135	4135	0
461	20250306	134100	118430680	4135	4135	4135	4135	0
462	20250306	134000	118430680	4135	4135	4135	4135	0
463	20250306	133900	118430680	4135	4135	4135	4135	0
464	20250306	133800	118430680	4135	4135	4135	4135	0
465	20250306	133700	118430680	4135	4135	4135	4135	0
466	20250306	133600	118430680	4135	4135	4135	4135	1
467	20250306	133500	118426545	4135	4135	4135	4135	4
468	20250306	133400	118410005	4135	4135	4135	4135	1
469	20250306	133300	118405870	4135	4135	4135	4135	1
470	20250306	133200	118401735	4130	4130	4130	4130	0
471	20250306	133100	118401735	4130	4130	4130	4130	0
472	20250306	133000	118401735	4130	4135	4135	4130	879
473	20250306	132900	114767075	4140	4140	4140	4140	0
474	20250306	132800	114767075	4140	4140	4140	4140	0
475	20250306	132700	114767075	4140	4140	4140	4140	0
476	20250306	132600	114767075	4140	4140	4140	4140	20
477	20250306	132500	114684275	4145	4145	4145	4145	27
478	20250306	132400	114572360	4140	4140	4140	4140	0
479	20250306	132300	114572360	4140	4130	4140	4130	1215
480	20250306	132200	109551855	4130	4130	4130	4130	48
481	20250306	132100	109353615	4125	4125	4125	4125	0
482	20250306	132000	109353615	4125	4125	4125	4125	0
483	20250306	131900	109353615	4125	4125	4125	4125	0
484	20250306	131800	109353615	4125	4125	4125	4125	0
485	20250306	131700	109353615	4125	4125	4125	4125	10
486	20250306	131600	109312365	4125	4125	4125	4125	0
487	20250306	131500	109312365	4125	4125	4125	4125	0
488	20250306	131400	109312365	4125	4125	4125	4125	10
489	20250306	131300	109271115	4130	4130	4130	4130	27
490	20250306	131200	109159605	4130	4130	4130	4130	0
491	20250306	131100	109159605	4130	4125	4130	4125	14
492	20250306	131000	109101845	4125	4125	4125	4125	0
493	20250306	130900	109101845	4125	4125	4125	4125	0
494	20250306	130800	109101845	4125	4125	4125	4125	0
495	20250306	130700	109101845	4125	4125	4125	4125	0
496	20250306	130600	109101845	4125	4125	4125	4125	0
497	20250306	130500	109101845	4125	4125	4125	4125	0
498	20250306	130400	109101845	4125	4125	4125	4125	0
499	20250306	130300	109101845	4125	4130	4130	4125	32
500	20250306	130200	108969695	4130	4130	4130	4130	0
501	20250306	130100	108969695	4130	4130	4130	4130	0
502	20250306	130000	108969695	4130	4130	4130	4130	0
503	20250306	125900	108969695	4130	4130	4130	4130	0
504	20250306	125800	108969695	4130	4130	4130	4130	0
505	20250306	125700	108969695	4130	4130	4130	4130	314
506	20250306	125600	107672875	4135	4135	4135	4135	9
507	20250306	125500	107635660	4135	4135	4135	4135	619
508	20250306	125400	105076095	4140	4140	4140	4140	0
509	20250306	125300	105076095	4140	4140	4140	4140	33
510	20250306	125200	104939475	4140	4140	4140	4140	0
511	20250306	125100	104939475	4140	4140	4140	4140	0
512	20250306	125000	104939475	4140	4140	4140	4140	0
513	20250306	124900	104939475	4140	4140	4140	4140	0
514	20250306	124800	104939475	4140	4140	4140	4140	0
515	20250306	124700	104939475	4140	4140	4140	4140	0
516	20250306	124600	104939475	4140	4140	4140	4140	1
517	20250306	124500	104935335	4135	4145	4145	4135	93
518	20250306	124400	104550715	4145	4145	4145	4145	30
519	20250306	124300	104426365	4140	4140	4140	4140	0
520	20250306	124200	104426365	4140	4140	4140	4140	0
521	20250306	124100	104426365	4140	4140	4140	4140	0
522	20250306	124000	104426365	4140	4140	4140	4140	0
523	20250306	123900	104426365	4140	4140	4140	4140	0
524	20250306	123800	104426365	4140	4140	4140	4140	7
525	20250306	123700	104397385	4140	4140	4140	4140	0
526	20250306	123600	104397385	4140	4150	4150	4140	101
527	20250306	123500	103979235	4120	4120	4120	4120	2
528	20250306	123400	103970995	4155	4120	4155	4120	3
529	20250306	123300	103958600	4125	4125	4125	4125	30
530	20250306	123200	103834850	4135	4135	4135	4135	0
531	20250306	123100	103834850	4135	4140	4140	4135	2
532	20250306	123000	103826575	4120	4120	4120	4120	0
533	20250306	122900	103826575	4120	4135	4135	4120	401
534	20250306	122800	102172440	4140	4140	4140	4140	0
535	20250306	122700	102172440	4140	4140	4140	4140	5
536	20250306	122600	102151740	4140	4140	4140	4140	0
537	20250306	122500	102151740	4140	4140	4140	4140	0
538	20250306	122400	102151740	4140	4155	4155	4140	2082
539	20250306	122300	93512075	4155	4160	4160	4155	56
540	20250306	122200	93279245	4165	4165	4165	4165	0
541	20250306	122100	93279245	4165	4165	4165	4165	114
542	20250306	122000	92804435	4165	4150	4165	4150	2
543	20250306	121900	92796120	4170	4170	4170	4170	0
544	20250306	121800	92796120	4170	4170	4170	4170	0
545	20250306	121700	92796120	4170	4170	4170	4170	0
546	20250306	121600	92796120	4170	4155	4170	4150	92
547	20250306	121500	92414230	4165	4165	4165	4165	4
548	20250306	121400	92397570	4170	4170	4170	4170	0
549	20250306	121300	92397570	4170	4165	4170	4150	153
550	20250306	121200	91761255	4165	4165	4165	4165	0
551	20250306	121100	91761255	4165	4160	4165	4160	611
552	20250306	121000	89219490	4170	4170	4170	4170	0
553	20250306	120900	89219490	4170	4165	4170	4165	19
554	20250306	120800	89140350	4175	4175	4175	4175	0
555	20250306	120700	89140350	4175	4175	4175	4175	0
556	20250306	120600	89140350	4175	4175	4175	4175	1
557	20250306	120500	89136175	4165	4175	4175	4165	34
558	20250306	120400	88994530	4150	4175	4175	4150	6
559	20250306	120300	88969605	4160	4165	4165	4160	30
560	20250306	120200	88844670	4150	4150	4150	4150	0
561	20250306	120100	88844670	4150	4150	4150	4150	14
562	20250306	120000	88786570	4150	4150	4150	4150	0
563	20250306	115900	88786570	4150	4150	4150	4150	0
564	20250306	115800	88786570	4150	4150	4150	4150	0
565	20250306	115700	88786570	4150	4150	4150	4150	0
566	20250306	115600	88786570	4150	4155	4155	4150	200
567	20250306	115500	87956530	4150	4160	4175	4150	544
568	20250306	115400	85692930	4150	4150	4150	4150	0
569	20250306	115300	85692930	4150	4150	4150	4150	0
570	20250306	115200	85692930	4150	4150	4155	4150	1233
571	20250306	115100	80573925	4150	4150	4150	4150	0
572	20250306	115000	80573925	4150	4150	4150	4150	121
573	20250306	114900	80071775	4150	4150	4150	4150	0
574	20250306	114800	80071775	4150	4150	4150	4150	1
575	20250306	114700	80067625	4150	4150	4150	4150	100
576	20250306	114600	79652625	4150	4150	4150	4150	0
577	20250306	114500	79652625	4150	4150	4150	4150	0
578	20250306	114400	79652625	4150	4150	4150	4150	1
579	20250306	114300	79648475	4140	4140	4140	4140	0
580	20250306	114200	79648475	4140	4140	4140	4140	0
581	20250306	114100	79648475	4140	4140	4140	4140	50
582	20250306	114000	79441475	4140	4135	4140	4135	1100
583	20250306	113900	74887975	4140	4140	4140	4140	0
584	20250306	113800	74887975	4140	4140	4140	4140	0
585	20250306	113700	74887975	4140	4130	4140	4130	2
586	20250306	113600	74879705	4140	4140	4140	4140	1
587	20250306	113500	74875565	4130	4130	4130	4130	698
588	20250306	113400	71992825	4130	4130	4130	4130	0
589	20250306	113300	71992825	4130	4130	4130	4130	0
590	20250306	113200	71992825	4130	4130	4130	4130	0
591	20250306	113100	71992825	4130	4130	4130	4130	0
592	20250306	113000	71992825	4130	4130	4130	4130	0
593	20250306	112900	71992825	4130	4130	4130	4130	1
594	20250306	112800	71988695	4120	4120	4120	4120	662
595	20250306	112700	69261255	4125	4125	4125	4125	0
596	20250306	112600	69261255	4125	4125	4125	4125	0
597	20250306	112500	69261255	4125	4125	4125	4125	118
598	20250306	112400	68774505	4125	4125	4125	4125	0
599	20250306	112300	68774505	4125	4125	4125	4125	150
600	20250306	112200	68155755	4125	4125	4125	4125	10
601	20250306	112100	68114505	4125	4125	4125	4125	0
602	20250306	112000	68114505	4125	4125	4125	4125	0
603	20250306	111900	68114505	4125	4125	4125	4125	0
604	20250306	111800	68114505	4125	4125	4125	4125	0
605	20250306	111700	68114505	4125	4125	4125	4125	188
606	20250306	111600	67339005	4125	4125	4125	4125	0
607	20250306	111500	67339005	4125	4125	4125	4125	4
608	20250306	111400	67322505	4130	4125	4130	4125	362
609	20250306	111300	65829005	4120	4105	4120	4105	362
610	20250306	111200	64337910	4105	4115	4115	4105	7
611	20250306	111100	64309165	4115	4115	4115	4115	19
612	20250306	111000	64230980	4115	4115	4115	4115	341
613	20250306	110900	62827765	4110	4110	4110	4110	0
614	20250306	110800	62827765	4110	4110	4110	4110	0
615	20250306	110700	62827765	4110	4110	4110	4110	0
616	20250306	110600	62827765	4110	4107	4110	4107	1131
617	20250306	110500	58180657	4105	4110	4110	4105	120
618	20250306	110400	57687487	4112	4112	4112	4112	0
619	20250306	110300	57687487	4112	4112	4112	4112	52
620	20250306	110200	57473663	4112	4112	4112	4112	0
621	20250306	110100	57473663	4112	4112	4112	4112	14
622	20250306	110000	57416095	4110	4110	4110	4110	0
623	20250306	105900	57416095	4110	4110	4110	4110	6
624	20250306	105800	57391435	4115	4115	4115	4115	44
625	20250306	105700	57210375	4115	4115	4115	4115	6
626	20250306	105600	57185685	4115	4115	4115	4115	80
627	20250306	105500	56856485	4120	4120	4120	4120	0
628	20250306	105400	56856485	4120	4120	4120	4120	0
629	20250306	105300	56856485	4120	4120	4120	4120	0
630	20250306	105200	56856485	4120	4120	4120	4120	445
631	20250306	105100	55023085	4105	4105	4105	4105	0
632	20250306	105000	55023085	4105	4105	4105	4105	0
633	20250306	104900	55023085	4105	4105	4105	4105	0
634	20250306	104800	55023085	4105	4105	4105	4105	0
635	20250306	104700	55023085	4105	4105	4105	4105	0
636	20250306	104600	55023085	4105	4105	4105	4105	6
637	20250306	104500	54998455	4105	4105	4105	4105	2
638	20250306	104400	54990245	4095	4095	4095	4095	0
639	20250306	104300	54990245	4095	4095	4095	4095	0
640	20250306	104200	54990245	4095	4095	4095	4095	0
641	20250306	104100	54990245	4095	4095	4095	4095	0
642	20250306	104000	54990245	4095	4095	4095	4095	0
643	20250306	103900	54990245	4095	4095	4095	4095	0
644	20250306	103800	54990245	4095	4095	4095	4095	0
645	20250306	103700	54990245	4095	4095	4095	4095	824
646	20250306	103600	51615965	4120	4120	4120	4120	124
647	20250306	103500	51105085	4115	4115	4115	4115	0
648	20250306	103400	51105085	4115	4115	4115	4115	0
649	20250306	103300	51105085	4115	4105	4120	4105	360
650	20250306	103200	49623895	4105	4105	4105	4105	0
651	20250306	103100	49623895	4105	4105	4105	4105	0
652	20250306	103000	49623895	4105	4105	4105	4105	0
653	20250306	102900	49623895	4105	4105	4105	4105	0
654	20250306	102800	49623895	4105	4105	4105	4105	0
655	20250306	102700	49623895	4105	4105	4105	4105	0
656	20250306	102600	49623895	4105	4105	4105	4105	0
657	20250306	102500	49623895	4105	4105	4105	4105	0
658	20250306	102400	49623895	4105	4105	4105	4105	0
659	20250306	102300	49623895	4105	4090	4105	4090	250
660	20250306	102200	48599720	4080	4085	4085	4080	6
661	20250306	102100	48575215	4090	4090	4090	4090	1
662	20250306	102000	48571125	4090	4080	4090	4080	89
663	20250306	101900	48207985	4080	4080	4080	4080	0
664	20250306	101800	48207985	4080	4080	4080	4080	0
665	20250306	101700	48207985	4080	4080	4080	4080	0
666	20250306	101600	48207985	4080	4085	4085	4080	182
667	20250306	101500	47465420	4085	4085	4085	4085	20
668	20250306	101400	47383720	4085	4085	4085	4085	6
669	20250306	101300	47359210	4090	4080	4090	4080	65
670	20250306	101200	47093410	4080	4080	4080	4080	0
671	20250306	101100	47093410	4080	4080	4080	4080	0
672	20250306	101000	47093410	4080	4080	4095	4080	291
673	20250306	100900	45901825	4095	4095	4095	4095	0
674	20250306	100800	45901825	4095	4095	4095	4095	0
675	20250306	100700	45901825	4095	4095	4095	4095	0
676	20250306	100600	45901825	4095	4095	4095	4095	0
677	20250306	100500	45901825	4095	4095	4095	4095	0
678	20250306	100400	45901825	4095	4095	4095	4095	0
679	20250306	100300	45901825	4095	4085	4095	4085	282
680	20250306	100200	44747335	4075	4075	4075	4075	0
681	20250306	100100	44747335	4075	4075	4075	4075	0
682	20250306	100000	44747335	4075	4075	4075	4075	0
683	20250306	095900	44747335	4075	4075	4075	4075	0
684	20250306	095800	44747335	4075	4075	4075	4075	0
685	20250306	095700	44747335	4075	4075	4075	4075	0
686	20250306	095600	44747335	4075	4075	4075	4075	33
687	20250306	095500	44612860	4070	4070	4070	4070	0
688	20250306	095400	44612860	4070	4070	4070	4070	0
689	20250306	095300	44612860	4070	4070	4070	4070	0
690	20250306	095200	44612860	4070	4070	4070	4070	0
691	20250306	095100	44612860	4070	4070	4070	4070	0
692	20250306	095000	44612860	4070	4070	4070	4070	0
693	20250306	094900	44612860	4070	4070	4070	4070	170
694	20250306	094800	43920960	4065	4065	4065	4065	0
695	20250306	094700	43920960	4065	4065	4065	4065	5
696	20250306	094600	43900635	4065	4065	4065	4065	21
697	20250306	094500	43815270	4100	4100	4100	4100	1
698	20250306	094400	43811170	4110	4110	4110	4110	0
699	20250306	094300	43811170	4110	4110	4110	4110	30
700	20250306	094200	43687870	4145	4085	4145	4085	1000
701	20250306	094100	39548705	4145	4145	4145	4145	0
702	20250306	094000	39548705	4145	4140	4145	4140	645
703	20250306	093900	36878245	4150	4080	4150	4080	2776
704	20250306	093800	25395565	4080	4060	4080	4060	187
705	20250306	093700	24634395	4040	4040	4040	4040	0
706	20250306	093600	24634395	4040	4040	4040	4040	0
707	20250306	093500	24634395	4040	4060	4060	4040	300
708	20250306	093400	23418395	4060	4060	4060	4060	0
709	20250306	093300	23418395	4060	4060	4060	4060	27
710	20250306	093200	23308775	4055	4055	4055	4055	15
711	20250306	093100	23247950	4055	4085	4085	4055	472
712	20250306	093000	21329505	4090	4090	4090	4090	0
713	20250306	092900	21329505	4090	4090	4090	4090	0
714	20250306	092800	21329505	4090	4090	4090	4090	0
715	20250306	092700	21329505	4090	4090	4090	4090	0
716	20250306	092600	21329505	4090	4090	4090	4090	0
717	20250306	092500	21329505	4090	4085	4090	4085	1000
718	20250306	092400	17239895	4090	4090	4090	4090	0
719	20250306	092300	17239895	4090	4090	4090	4090	176
720	20250306	092200	16520055	4100	4100	4100	4100	0
721	20250306	092100	16520055	4100	4100	4100	4095	668
722	20250306	092000	13782255	4110	4120	4120	4110	1741
723	20250306	091900	6622775	4135	4140	4140	4135	31
724	20250306	091800	6494535	4135	4140	4140	4135	201
725	20250306	091700	5662400	4140	4140	4140	4140	0
726	20250306	091600	5662400	4140	4140	4140	4140	12
727	20250306	091500	5612720	4140	4140	4140	4140	0
728	20250306	091400	5612720	4140	4140	4140	4140	1
729	20250306	091300	5608580	4135	4135	4135	4135	237
730	20250306	091200	4628585	4140	4140	4140	4140	0
731	20250306	091100	4628585	4140	4140	4140	4140	3
732	20250306	091000	4616165	4120	4145	4150	4120	321
733	20250306	090900	3290780	4145	4145	4145	4145	463
734	20250306	090800	1371645	4145	4125	4145	4125	152
735	20250306	090700	744605	4120	4135	4155	4120	150
736	20250306	090600	123415	4120	4120	4120	4120	10
737	20250306	090500	82215	4115	4115	4115	4115	0
738	20250306	090400	82215	4115	4115	4115	4115	0
739	20250306	090300	82215	4115	4115	4115	4115	0
740	20250306	090200	82215	4115	4115	4115	4115	3
741	20250306	090100	69870	4110	4110	4110	4110	11
742	20250306	090000	24660	4110	4110	4110	4110	6