KissMeData/014970/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190200	69657020	2925	2925	2925	2925	295
3	20250306	190100	69657020	2925	2925	2925	2925	0
4	20250306	190000	69657020	2925	2925	2925	2925	0
5	20250306	185900	69657020	2925	2925	2925	2925	0
6	20250306	185800	69657020	2925	2925	2925	2925	0
7	20250306	185700	69657020	2925	2925	2925	2925	0
8	20250306	185600	69657020	2925	2925	2925	2925	0
9	20250306	185500	69657020	2925	2925	2925	2925	0
10	20250306	185400	69657020	2925	2925	2925	2925	0
11	20250306	185300	69657020	2925	2925	2925	2925	0
12	20250306	185200	69657020	2925	2925	2925	2925	0
13	20250306	185100	69657020	2925	2925	2925	2925	0
14	20250306	185000	69657020	2925	2925	2925	2925	0
15	20250306	184900	69657020	2925	2925	2925	2925	0
16	20250306	184800	69657020	2925	2925	2925	2925	0
17	20250306	184700	69657020	2925	2925	2925	2925	0
18	20250306	184600	69657020	2925	2925	2925	2925	0
19	20250306	184500	69657020	2925	2925	2925	2925	0
20	20250306	184400	69657020	2925	2925	2925	2925	0
21	20250306	184300	69657020	2925	2925	2925	2925	0
22	20250306	184200	69657020	2925	2925	2925	2925	0
23	20250306	184100	69657020	2925	2925	2925	2925	0
24	20250306	184000	69657020	2925	2925	2925	2925	0
25	20250306	183900	69657020	2925	2925	2925	2925	0
26	20250306	183800	69657020	2925	2925	2925	2925	0
27	20250306	183700	69657020	2925	2925	2925	2925	0
28	20250306	183600	69657020	2925	2925	2925	2925	0
29	20250306	183500	69657020	2925	2925	2925	2925	0
30	20250306	183400	69657020	2925	2925	2925	2925	0
31	20250306	183300	69657020	2925	2925	2925	2925	0
32	20250306	183200	69657020	2925	2925	2925	2925	295
33	20250306	183100	69657020	2925	2925	2925	2925	0
34	20250306	183000	69657020	2925	2925	2925	2925	0
35	20250306	182900	69657020	2925	2925	2925	2925	0
36	20250306	182800	69657020	2925	2925	2925	2925	0
37	20250306	182700	69657020	2925	2925	2925	2925	0
38	20250306	182600	69657020	2925	2925	2925	2925	0
39	20250306	182500	69657020	2925	2925	2925	2925	0
40	20250306	182400	69657020	2925	2925	2925	2925	0
41	20250306	182300	69657020	2925	2925	2925	2925	0
42	20250306	182200	69657020	2925	2925	2925	2925	0
43	20250306	182100	69657020	2925	2925	2925	2925	0
44	20250306	182000	69657020	2925	2925	2925	2925	0
45	20250306	181900	69657020	2925	2925	2925	2925	0
46	20250306	181800	69657020	2925	2925	2925	2925	0
47	20250306	181700	69657020	2925	2925	2925	2925	0
48	20250306	181600	69657020	2925	2925	2925	2925	0
49	20250306	181500	69657020	2925	2925	2925	2925	0
50	20250306	181400	69657020	2925	2925	2925	2925	0
51	20250306	181300	69657020	2925	2925	2925	2925	0
52	20250306	181200	69657020	2925	2925	2925	2925	0
53	20250306	181100	69657020	2925	2925	2925	2925	0
54	20250306	181000	69657020	2925	2925	2925	2925	0
55	20250306	180900	69657020	2925	2925	2925	2925	0
56	20250306	180800	69657020	2925	2925	2925	2925	0
57	20250306	180700	69657020	2925	2925	2925	2925	0
58	20250306	180600	69657020	2925	2925	2925	2925	0
59	20250306	180500	69657020	2925	2925	2925	2925	0
60	20250306	180400	69657020	2925	2925	2925	2925	0
61	20250306	180300	69657020	2925	2925	2925	2925	0
62	20250306	180200	69657020	2925	2925	2925	2925	295
63	20250306	180100	69657020	2925	2925	2925	2925	0
64	20250306	180000	69657020	2925	2925	2925	2925	0
65	20250306	175900	69657020	2925	2925	2925	2925	0
66	20250306	175800	69657020	2925	2925	2925	2925	0
67	20250306	175700	69657020	2925	2925	2925	2925	0
68	20250306	175600	69657020	2925	2925	2925	2925	0
69	20250306	175500	69657020	2925	2925	2925	2925	0
70	20250306	175400	69657020	2925	2925	2925	2925	0
71	20250306	175300	69657020	2925	2925	2925	2925	0
72	20250306	175200	69657020	2925	2925	2925	2925	0
73	20250306	175100	69657020	2925	2925	2925	2925	0
74	20250306	175000	69657020	2925	2925	2925	2925	0
75	20250306	174900	69657020	2925	2925	2925	2925	0
76	20250306	174800	69657020	2925	2925	2925	2925	0
77	20250306	174700	69657020	2925	2925	2925	2925	0
78	20250306	174600	69657020	2925	2925	2925	2925	0
79	20250306	174500	69657020	2925	2925	2925	2925	0
80	20250306	174400	69657020	2925	2925	2925	2925	0
81	20250306	174300	69657020	2925	2925	2925	2925	0
82	20250306	174200	69657020	2925	2925	2925	2925	0
83	20250306	174100	69657020	2925	2925	2925	2925	0
84	20250306	174000	69657020	2925	2925	2925	2925	0
85	20250306	173900	69657020	2925	2925	2925	2925	0
86	20250306	173800	69657020	2925	2925	2925	2925	0
87	20250306	173700	69657020	2925	2925	2925	2925	0
88	20250306	173600	69657020	2925	2925	2925	2925	0
89	20250306	173500	69657020	2925	2925	2925	2925	0
90	20250306	173400	69657020	2925	2925	2925	2925	0
91	20250306	173300	69657020	2925	2925	2925	2925	0
92	20250306	173200	69657020	2925	2925	2925	2925	295
93	20250306	173100	69657020	2925	2925	2925	2925	0
94	20250306	173000	69657020	2925	2925	2925	2925	0
95	20250306	172900	69657020	2925	2925	2925	2925	0
96	20250306	172800	69657020	2925	2925	2925	2925	0
97	20250306	172700	69657020	2925	2925	2925	2925	0
98	20250306	172600	69657020	2925	2925	2925	2925	0
99	20250306	172500	69657020	2925	2925	2925	2925	0
100	20250306	172400	69657020	2925	2925	2925	2925	0
101	20250306	172300	69657020	2925	2925	2925	2925	0
102	20250306	172200	69657020	2925	2925	2925	2925	0
103	20250306	172100	69657020	2925	2925	2925	2925	0
104	20250306	172000	69657020	2925	2925	2925	2925	0
105	20250306	171900	69657020	2925	2925	2925	2925	0
106	20250306	171800	69657020	2925	2925	2925	2925	0
107	20250306	171700	69657020	2925	2925	2925	2925	0
108	20250306	171600	69657020	2925	2925	2925	2925	0
109	20250306	171500	69657020	2925	2925	2925	2925	0
110	20250306	171400	69657020	2925	2925	2925	2925	0
111	20250306	171300	69657020	2925	2925	2925	2925	0
112	20250306	171200	69657020	2925	2925	2925	2925	0
113	20250306	171100	69657020	2925	2925	2925	2925	0
114	20250306	171000	69657020	2925	2925	2925	2925	0
115	20250306	170900	69657020	2925	2925	2925	2925	0
116	20250306	170800	69657020	2925	2925	2925	2925	0
117	20250306	170700	69657020	2925	2925	2925	2925	0
118	20250306	170600	69657020	2925	2925	2925	2925	0
119	20250306	170500	69657020	2925	2925	2925	2925	0
120	20250306	170400	69657020	2925	2925	2925	2925	0
121	20250306	170300	69657020	2925	2925	2925	2925	0
122	20250306	170200	69657020	2925	2925	2925	2925	295
123	20250306	170100	69657020	2925	2925	2925	2925	0
124	20250306	170000	69657020	2925	2925	2925	2925	0
125	20250306	165900	69657020	2925	2925	2925	2925	0
126	20250306	165800	69657020	2925	2925	2925	2925	0
127	20250306	165700	69657020	2925	2925	2925	2925	0
128	20250306	165600	69657020	2925	2925	2925	2925	0
129	20250306	165500	69657020	2925	2925	2925	2925	0
130	20250306	165400	69657020	2925	2925	2925	2925	0
131	20250306	165300	69657020	2925	2925	2925	2925	0
132	20250306	165200	69657020	2925	2925	2925	2925	0
133	20250306	165100	69657020	2925	2925	2925	2925	0
134	20250306	165000	69657020	2925	2925	2925	2925	0
135	20250306	164900	69657020	2925	2925	2925	2925	0
136	20250306	164800	69657020	2925	2925	2925	2925	0
137	20250306	164700	69657020	2925	2925	2925	2925	0
138	20250306	164600	69657020	2925	2925	2925	2925	0
139	20250306	164500	69657020	2925	2925	2925	2925	0
140	20250306	164400	69657020	2925	2925	2925	2925	0
141	20250306	164300	69657020	2925	2925	2925	2925	0
142	20250306	164200	69657020	2925	2925	2925	2925	0
143	20250306	164100	69657020	2925	2925	2925	2925	0
144	20250306	164000	69657020	2925	2925	2925	2925	0
145	20250306	163900	69657020	2925	2925	2925	2925	0
146	20250306	163800	69657020	2925	2925	2925	2925	0
147	20250306	163700	69657020	2925	2925	2925	2925	0
148	20250306	163600	69657020	2925	2925	2925	2925	0
149	20250306	163500	69657020	2925	2925	2925	2925	0
150	20250306	163400	69657020	2925	2925	2925	2925	0
151	20250306	163300	69657020	2925	2925	2925	2925	0
152	20250306	163200	69657020	2925	2925	2925	2925	295
153	20250306	163100	69657020	2925	2925	2925	2925	0
154	20250306	163000	69657020	2925	2925	2925	2925	0
155	20250306	162900	69657020	2925	2925	2925	2925	0
156	20250306	162800	69657020	2925	2925	2925	2925	0
157	20250306	162700	69657020	2925	2925	2925	2925	0
158	20250306	162600	69657020	2925	2925	2925	2925	0
159	20250306	162500	69657020	2925	2925	2925	2925	0
160	20250306	162400	69657020	2925	2925	2925	2925	0
161	20250306	162300	69657020	2925	2925	2925	2925	0
162	20250306	162200	69657020	2925	2925	2925	2925	0
163	20250306	162100	69657020	2925	2925	2925	2925	0
164	20250306	162000	69657020	2925	2925	2925	2925	0
165	20250306	161900	69657020	2925	2925	2925	2925	0
166	20250306	161800	69657020	2925	2925	2925	2925	0
167	20250306	161700	69657020	2925	2925	2925	2925	0
168	20250306	161600	69657020	2925	2925	2925	2925	0
169	20250306	161500	69657020	2925	2925	2925	2925	0
170	20250306	161400	69657020	2925	2925	2925	2925	0
171	20250306	161300	69657020	2925	2925	2925	2925	0
172	20250306	161200	69657020	2925	2925	2925	2925	0
173	20250306	161100	69657020	2925	2925	2925	2925	0
174	20250306	161000	69657020	2925	2925	2925	2925	0
175	20250306	160900	69657020	2925	2925	2925	2925	0
176	20250306	160800	69657020	2925	2925	2925	2925	0
177	20250306	160700	69657020	2925	2925	2925	2925	0
178	20250306	160600	69657020	2925	2925	2925	2925	0
179	20250306	160500	69657020	2925	2925	2925	2925	0
180	20250306	160400	69657020	2925	2925	2925	2925	0
181	20250306	160300	69657020	2925	2925	2925	2925	0
182	20250306	160200	69657020	2925	2925	2925	2925	295
183	20250306	160100	69657020	2925	2925	2925	2925	0
184	20250306	160000	69657020	2925	2925	2925	2925	0
185	20250306	155900	69657020	2925	2925	2925	2925	0
186	20250306	155800	69657020	2925	2925	2925	2925	0
187	20250306	155700	69657020	2925	2925	2925	2925	0
188	20250306	155600	69657020	2925	2925	2925	2925	0
189	20250306	155500	69657020	2925	2925	2925	2925	0
190	20250306	155400	69657020	2925	2925	2925	2925	0
191	20250306	155300	69657020	2925	2925	2925	2925	0
192	20250306	155200	69657020	2925	2925	2925	2925	0
193	20250306	155100	69657020	2925	2925	2925	2925	0
194	20250306	155000	69657020	2925	2925	2925	2925	0
195	20250306	154900	69657020	2925	2925	2925	2925	0
196	20250306	154800	69657020	2925	2925	2925	2925	0
197	20250306	154700	69657020	2925	2925	2925	2925	0
198	20250306	154600	69657020	2925	2925	2925	2925	0
199	20250306	154500	69657020	2925	2925	2925	2925	0
200	20250306	154400	69657020	2925	2925	2925	2925	0
201	20250306	154300	69657020	2925	2925	2925	2925	0
202	20250306	154200	69657020	2925	2925	2925	2925	0
203	20250306	154100	69657020	2925	2925	2925	2925	0
204	20250306	154000	69657020	2925	2925	2925	2925	0
205	20250306	153900	69657020	2925	2925	2925	2925	0
206	20250306	153800	69657020	2925	2925	2925	2925	0
207	20250306	153700	69657020	2925	2925	2925	2925	0
208	20250306	153600	69657020	2925	2925	2925	2925	0
209	20250306	153500	69657020	2925	2925	2925	2925	0
210	20250306	153400	69657020	2925	2925	2925	2925	0
211	20250306	153300	69657020	2925	2925	2925	2925	0
212	20250306	153200	69657020	2925	2925	2925	2925	295
213	20250306	153100	69657020	2925	2925	2925	2925	0
214	20250306	153000	69657020	2925	2925	2925	2925	295
215	20250306	152900	68794145	2930	2930	2930	2930	0
216	20250306	152800	68794145	2930	2930	2930	2930	0
217	20250306	152700	68794145	2930	2930	2930	2930	0
218	20250306	152600	68794145	2930	2930	2930	2930	0
219	20250306	152500	68794145	2930	2930	2930	2930	0
220	20250306	152400	68794145	2930	2930	2930	2930	0
221	20250306	152300	68794145	2930	2930	2930	2930	0
222	20250306	152200	68794145	2930	2930	2930	2930	0
223	20250306	152100	68794145	2930	2930	2930	2930	0
224	20250306	152000	68794145	2930	2930	2930	2930	0
225	20250306	151900	68794145	2930	2915	2940	2915	11
226	20250306	151800	68761970	2900	2900	2900	2900	81
227	20250306	151700	68527070	2900	2900	2900	2900	226
228	20250306	151600	67871670	2900	2900	2900	2900	344
229	20250306	151500	66874070	2900	2900	2900	2900	0
230	20250306	151400	66874070	2900	2900	2900	2900	0
231	20250306	151300	66874070	2900	2900	2900	2900	6
232	20250306	151200	66856670	2900	2900	2900	2900	0
233	20250306	151100	66856670	2900	2900	2900	2900	2
234	20250306	151000	66850870	2900	2900	2900	2900	0
235	20250306	150900	66850870	2900	2900	2900	2900	0
236	20250306	150800	66850870	2900	2900	2900	2900	0
237	20250306	150700	66850870	2900	2900	2900	2900	349
238	20250306	150600	65838770	2900	2900	2900	2900	349
239	20250306	150500	64826670	2900	2900	2900	2900	0
240	20250306	150400	64826670	2900	2900	2900	2900	0
241	20250306	150300	64826670	2900	2900	2900	2900	0
242	20250306	150200	64826670	2900	2900	2900	2900	0
243	20250306	150100	64826670	2900	2900	2900	2900	0
244	20250306	150000	64826670	2900	2900	2900	2900	0
245	20250306	145900	64826670	2900	2900	2900	2900	290
246	20250306	145800	63985670	2900	2900	2900	2900	2
247	20250306	145700	63979870	2895	2895	2895	2895	0
248	20250306	145600	63979870	2895	2895	2895	2895	0
249	20250306	145500	63979870	2895	2895	2895	2895	0
250	20250306	145400	63979870	2895	2895	2895	2895	0
251	20250306	145300	63979870	2895	2895	2895	2895	0
252	20250306	145200	63979870	2895	2895	2895	2895	0
253	20250306	145100	63979870	2895	2895	2895	2895	10
254	20250306	145000	63950920	2900	2900	2900	2900	0
255	20250306	144900	63950920	2900	2900	2900	2900	0
256	20250306	144800	63950920	2900	2900	2900	2900	14
257	20250306	144700	63910320	2900	2900	2900	2900	0
258	20250306	144600	63910320	2900	2900	2900	2900	0
259	20250306	144500	63910320	2900	2900	2900	2900	2
260	20250306	144400	63904520	2895	2895	2895	2895	0
261	20250306	144300	63904520	2895	2895	2895	2895	0
262	20250306	144200	63904520	2895	2895	2895	2895	0
263	20250306	144100	63904520	2895	2895	2895	2895	2
264	20250306	144000	63898730	2900	2900	2900	2900	0
265	20250306	143900	63898730	2900	2900	2900	2900	0
266	20250306	143800	63898730	2900	2900	2900	2900	0
267	20250306	143700	63898730	2900	2900	2900	2900	0
268	20250306	143600	63898730	2900	2900	2900	2900	0
269	20250306	143500	63898730	2900	2900	2900	2900	0
270	20250306	143400	63898730	2900	2900	2900	2900	0
271	20250306	143300	63898730	2900	2900	2900	2900	2
272	20250306	143200	63892930	2900	2900	2900	2900	0
273	20250306	143100	63892930	2900	2900	2900	2900	0
274	20250306	143000	63892930	2900	2900	2900	2900	0
275	20250306	142900	63892930	2900	2900	2900	2900	0
276	20250306	142800	63892930	2900	2900	2900	2900	0
277	20250306	142700	63892930	2900	2900	2900	2900	0
278	20250306	142600	63892930	2900	2900	2900	2900	0
279	20250306	142500	63892930	2900	2900	2900	2900	0
280	20250306	142400	63892930	2900	2900	2900	2900	0
281	20250306	142300	63892930	2900	2900	2900	2900	0
282	20250306	142200	63892930	2900	2900	2900	2900	0
283	20250306	142100	63892930	2900	2900	2900	2900	0
284	20250306	142000	63892930	2900	2900	2900	2900	0
285	20250306	141900	63892930	2900	2900	2900	2900	0
286	20250306	141800	63892930	2900	2900	2900	2900	0
287	20250306	141700	63892930	2900	2900	2900	2900	0
288	20250306	141600	63892930	2900	2900	2900	2900	0
289	20250306	141500	63892930	2900	2900	2900	2900	70
290	20250306	141400	63689930	2900	2900	2900	2900	500
291	20250306	141300	62239930	2900	2900	2900	2900	0
292	20250306	141200	62239930	2900	2900	2900	2900	0
293	20250306	141100	62239930	2900	2900	2900	2900	0
294	20250306	141000	62239930	2900	2900	2900	2900	51
295	20250306	140900	62092030	2900	2900	2900	2900	0
296	20250306	140800	62092030	2900	2900	2900	2900	0
297	20250306	140700	62092030	2900	2900	2900	2900	0
298	20250306	140600	62092030	2900	2900	2900	2900	0
299	20250306	140500	62092030	2900	2900	2900	2900	1
300	20250306	140400	62089130	2900	2900	2900	2900	0
301	20250306	140300	62089130	2900	2900	2900	2900	0
302	20250306	140200	62089130	2900	2900	2900	2900	0
303	20250306	140100	62089130	2900	2900	2900	2900	0
304	20250306	140000	62089130	2900	2885	2900	2885	2
305	20250306	135900	62083345	2900	2900	2900	2900	0
306	20250306	135800	62083345	2900	2900	2900	2900	0
307	20250306	135700	62083345	2900	2900	2900	2900	0
308	20250306	135600	62083345	2900	2885	2900	2885	2
309	20250306	135500	62077560	2900	2885	2900	2885	2
310	20250306	135400	62071775	2900	2900	2900	2900	0
311	20250306	135300	62071775	2900	2900	2900	2900	0
312	20250306	135200	62071775	2900	2900	2900	2900	0
313	20250306	135100	62071775	2900	2895	2900	2885	1490
314	20250306	135000	57756345	2900	2900	2900	2900	1
315	20250306	134900	57753445	2900	2900	2900	2900	0
316	20250306	134800	57753445	2900	2900	2900	2900	0
317	20250306	134700	57753445	2900	2900	2900	2900	0
318	20250306	134600	57753445	2900	2900	2900	2900	0
319	20250306	134500	57753445	2900	2900	2900	2900	0
320	20250306	134400	57753445	2900	2900	2900	2900	0
321	20250306	134300	57753445	2900	2900	2900	2900	0
322	20250306	134200	57753445	2900	2900	2900	2900	1
323	20250306	134100	57750545	2900	2900	2900	2900	0
324	20250306	134000	57750545	2900	2900	2900	2900	0
325	20250306	133900	57750545	2900	2900	2900	2900	35
326	20250306	133800	57649045	2900	2900	2900	2900	12
327	20250306	133700	57614245	2900	2900	2900	2900	30
328	20250306	133600	57527245	2900	2900	2900	2900	0
329	20250306	133500	57527245	2900	2900	2900	2900	0
330	20250306	133400	57527245	2900	2900	2900	2900	0
331	20250306	133300	57527245	2900	2900	2900	2900	0
332	20250306	133200	57527245	2900	2900	2900	2900	0
333	20250306	133100	57527245	2900	2900	2900	2900	35
334	20250306	133000	57425745	2900	2900	2900	2900	0
335	20250306	132900	57425745	2900	2900	2900	2900	0
336	20250306	132800	57425745	2900	2900	2900	2900	0
337	20250306	132700	57425745	2900	2900	2900	2900	1
338	20250306	132600	57422845	2900	2900	2900	2900	0
339	20250306	132500	57422845	2900	2900	2900	2900	0
340	20250306	132400	57422845	2900	2900	2900	2900	0
341	20250306	132300	57422845	2900	2900	2900	2900	0
342	20250306	132200	57422845	2900	2900	2900	2900	0
343	20250306	132100	57422845	2900	2900	2900	2900	0
344	20250306	132000	57422845	2900	2900	2900	2900	0
345	20250306	131900	57422845	2900	2900	2900	2900	0
346	20250306	131800	57422845	2900	2900	2900	2900	0
347	20250306	131700	57422845	2900	2900	2900	2900	0
348	20250306	131600	57422845	2900	2900	2900	2900	0
349	20250306	131500	57422845	2900	2900	2900	2900	0
350	20250306	131400	57422845	2900	2900	2900	2900	0
351	20250306	131300	57422845	2900	2900	2900	2900	2
352	20250306	131200	57417045	2900	2900	2900	2900	0
353	20250306	131100	57417045	2900	2900	2900	2900	1000
354	20250306	131000	54517045	2900	2900	2900	2900	1001
355	20250306	130900	51614145	2900	2900	2900	2900	0
356	20250306	130800	51614145	2900	2900	2900	2900	0
357	20250306	130700	51614145	2900	2900	2900	2900	474
358	20250306	130600	50239545	2900	2900	2900	2900	314
359	20250306	130500	49328945	2900	2900	2900	2900	2000
360	20250306	130400	43528945	2900	2900	2900	2900	0
361	20250306	130300	43528945	2900	2900	2900	2900	776
362	20250306	130200	41278545	2900	2900	2900	2900	2000
363	20250306	130100	35478545	2900	2900	2900	2900	224
364	20250306	130000	34828945	2900	2900	2900	2900	0
365	20250306	125900	34828945	2900	2900	2900	2900	0
366	20250306	125800	34828945	2900	2900	2900	2900	1155
367	20250306	125700	31479445	2900	2900	2900	2900	0
368	20250306	125600	31479445	2900	2900	2900	2900	1545
369	20250306	125500	26998945	2900	2900	2900	2900	1019
370	20250306	125400	24043845	2900	2900	2900	2900	2226
371	20250306	125300	17588445	2925	2925	2925	2925	0
372	20250306	125200	17588445	2925	2925	2925	2925	0
373	20250306	125100	17588445	2925	2925	2925	2925	0
374	20250306	125000	17588445	2925	2925	2925	2925	0
375	20250306	124900	17588445	2925	2925	2925	2925	0
376	20250306	124800	17588445	2925	2925	2925	2925	0
377	20250306	124700	17588445	2925	2925	2925	2925	0
378	20250306	124600	17588445	2925	2925	2925	2925	0
379	20250306	124500	17588445	2925	2925	2925	2925	0
380	20250306	124400	17588445	2925	2925	2925	2925	0
381	20250306	124300	17588445	2925	2925	2925	2925	148
382	20250306	124200	17155545	2900	2920	2920	2900	882
383	20250306	124100	14593585	2925	2925	2925	2925	0
384	20250306	124000	14593585	2925	2925	2925	2925	0
385	20250306	123900	14593585	2925	2925	2925	2925	0
386	20250306	123800	14593585	2925	2925	2925	2925	0
387	20250306	123700	14593585	2925	2925	2925	2925	10
388	20250306	123600	14564335	2925	2925	2925	2925	10
389	20250306	123500	14535085	2925	2925	2925	2925	0
390	20250306	123400	14535085	2925	2925	2925	2925	0
391	20250306	123300	14535085	2925	2925	2925	2925	0
392	20250306	123200	14535085	2925	2925	2925	2925	0
393	20250306	123100	14535085	2925	2925	2925	2925	0
394	20250306	123000	14535085	2925	2925	2925	2925	0
395	20250306	122900	14535085	2925	2925	2925	2925	0
396	20250306	122800	14535085	2925	2925	2925	2925	0
397	20250306	122700	14535085	2925	2925	2925	2925	0
398	20250306	122600	14535085	2925	2925	2925	2925	0
399	20250306	122500	14535085	2925	2925	2925	2925	0
400	20250306	122400	14535085	2925	2925	2925	2925	43
401	20250306	122300	14409310	2925	2925	2925	2925	0
402	20250306	122200	14409310	2925	2925	2925	2925	0
403	20250306	122100	14409310	2925	2925	2925	2925	0
404	20250306	122000	14409310	2925	2925	2925	2925	2000
405	20250306	121900	8559310	2925	2925	2925	2925	0
406	20250306	121800	8559310	2925	2925	2925	2925	0
407	20250306	121700	8559310	2925	2925	2925	2925	208
408	20250306	121600	7950910	2930	2930	2930	2930	0
409	20250306	121500	7950910	2930	2930	2930	2930	0
410	20250306	121400	7950910	2930	2930	2930	2930	0
411	20250306	121300	7950910	2930	2930	2930	2930	0
412	20250306	121200	7950910	2930	2930	2930	2930	0
413	20250306	121100	7950910	2930	2930	2930	2930	0
414	20250306	121000	7950910	2930	2930	2930	2930	0
415	20250306	120900	7950910	2930	2930	2930	2930	200
416	20250306	120800	7364910	2930	2930	2930	2930	0
417	20250306	120700	7364910	2930	2930	2930	2930	188
418	20250306	120600	6814070	2930	2930	2930	2930	0
419	20250306	120500	6814070	2930	2930	2930	2930	0
420	20250306	120400	6814070	2930	2930	2930	2930	0
421	20250306	120300	6814070	2930	2930	2930	2930	0
422	20250306	120200	6814070	2930	2930	2930	2930	0
423	20250306	120100	6814070	2930	2930	2930	2930	0
424	20250306	120000	6814070	2930	2930	2930	2930	0
425	20250306	115900	6814070	2930	2930	2930	2930	0
426	20250306	115800	6814070	2930	2930	2930	2930	992
427	20250306	115700	3907510	2930	2930	2930	2930	100
428	20250306	115600	3614510	2930	2930	2930	2930	0
429	20250306	115500	3614510	2930	2935	2935	2930	164
430	20250306	115400	3133840	2940	2940	2940	2940	0
431	20250306	115300	3133840	2940	2940	2940	2940	0
432	20250306	115200	3133840	2940	2940	2940	2940	34
433	20250306	115100	3033880	2940	2940	2940	2940	358
434	20250306	115000	1981360	2955	2955	2955	2955	0
435	20250306	114900	1981360	2955	2955	2955	2955	0
436	20250306	114800	1981360	2955	2955	2955	2955	0
437	20250306	114700	1981360	2955	2955	2955	2955	0
438	20250306	114600	1981360	2955	2955	2955	2955	0
439	20250306	114500	1981360	2955	2955	2955	2955	0
440	20250306	114400	1981360	2955	2955	2955	2955	0
441	20250306	114300	1981360	2955	2955	2955	2955	0
442	20250306	114200	1981360	2955	2955	2955	2955	0
443	20250306	114100	1981360	2955	2955	2955	2955	0
444	20250306	114000	1981360	2955	2955	2955	2955	0
445	20250306	113900	1981360	2955	2955	2955	2955	0
446	20250306	113800	1981360	2955	2955	2955	2955	0
447	20250306	113700	1981360	2955	2955	2955	2955	0
448	20250306	113600	1981360	2955	2955	2955	2955	0
449	20250306	113500	1981360	2955	2955	2955	2955	0
450	20250306	113400	1981360	2955	2955	2955	2955	0
451	20250306	113300	1981360	2955	2955	2955	2955	0
452	20250306	113200	1981360	2955	2955	2955	2955	0
453	20250306	113100	1981360	2955	2955	2955	2955	0
454	20250306	113000	1981360	2955	2955	2955	2955	0
455	20250306	112900	1981360	2955	2955	2955	2955	0
456	20250306	112800	1981360	2955	2955	2955	2955	0
457	20250306	112700	1981360	2955	2955	2955	2955	0
458	20250306	112600	1981360	2955	2955	2955	2955	0
459	20250306	112500	1981360	2955	2955	2955	2955	0
460	20250306	112400	1981360	2955	2955	2955	2955	0
461	20250306	112300	1981360	2955	2955	2955	2955	0
462	20250306	112200	1981360	2955	2955	2955	2955	0
463	20250306	112100	1981360	2955	2955	2955	2955	0
464	20250306	112000	1981360	2955	2955	2955	2955	0
465	20250306	111900	1981360	2955	2955	2955	2955	0
466	20250306	111800	1981360	2955	2955	2955	2955	1
467	20250306	111700	1978405	2960	2960	2960	2960	0
468	20250306	111600	1978405	2960	2960	2960	2960	0
469	20250306	111500	1978405	2960	2960	2960	2960	0
470	20250306	111400	1978405	2960	2960	2960	2960	0
471	20250306	111300	1978405	2960	2960	2960	2960	1
472	20250306	111200	1975445	2955	2955	2955	2955	0
473	20250306	111100	1975445	2955	2955	2955	2955	3
474	20250306	111000	1966580	2960	2960	2960	2960	0
475	20250306	110900	1966580	2960	2960	2960	2960	0
476	20250306	110800	1966580	2960	2960	2960	2960	0
477	20250306	110700	1966580	2960	2960	2960	2960	3
478	20250306	110600	1957700	2960	2960	2960	2960	0
479	20250306	110500	1957700	2960	2960	2960	2960	0
480	20250306	110400	1957700	2960	2960	2960	2960	0
481	20250306	110300	1957700	2960	2960	2960	2960	0
482	20250306	110200	1957700	2960	2960	2960	2960	1
483	20250306	110100	1954740	2945	2945	2945	2945	0
484	20250306	110000	1954740	2945	2945	2945	2945	0
485	20250306	105900	1954740	2945	2945	2945	2945	0
486	20250306	105800	1954740	2945	2945	2945	2945	0
487	20250306	105700	1954740	2945	2945	2945	2945	0
488	20250306	105600	1954740	2945	2945	2945	2945	0
489	20250306	105500	1954740	2945	2945	2945	2945	0
490	20250306	105400	1954740	2945	2945	2945	2945	0
491	20250306	105300	1954740	2945	2955	2955	2945	32
492	20250306	105200	1860475	2960	2960	2960	2960	0
493	20250306	105100	1860475	2960	2960	2960	2960	0
494	20250306	105000	1860475	2960	2960	2960	2960	0
495	20250306	104900	1860475	2960	2960	2960	2960	0
496	20250306	104800	1860475	2960	2960	2960	2960	0
497	20250306	104700	1860475	2960	2960	2960	2960	0
498	20250306	104600	1860475	2960	2960	2960	2960	0
499	20250306	104500	1860475	2960	2960	2960	2960	0
500	20250306	104400	1860475	2960	2960	2960	2960	0
501	20250306	104300	1860475	2960	2960	2960	2960	0
502	20250306	104200	1860475	2960	2960	2960	2960	0
503	20250306	104100	1860475	2960	2960	2960	2960	0
504	20250306	104000	1860475	2960	2960	2960	2960	0
505	20250306	103900	1860475	2960	2960	2960	2960	0
506	20250306	103800	1860475	2960	2960	2960	2960	0
507	20250306	103700	1860475	2960	2960	2960	2960	0
508	20250306	103600	1860475	2960	2960	2960	2960	33
509	20250306	103500	1762795	2960	2960	2960	2960	0
510	20250306	103400	1762795	2960	2960	2960	2960	0
511	20250306	103300	1762795	2960	2960	2960	2960	0
512	20250306	103200	1762795	2960	2960	2960	2960	0
513	20250306	103100	1762795	2960	2960	2960	2960	0
514	20250306	103000	1762795	2960	2960	2960	2960	0
515	20250306	102900	1762795	2960	2960	2960	2960	0
516	20250306	102800	1762795	2960	2960	2960	2960	0
517	20250306	102700	1762795	2960	2960	2960	2960	0
518	20250306	102600	1762795	2960	2960	2960	2960	0
519	20250306	102500	1762795	2960	2960	2960	2960	0
520	20250306	102400	1762795	2960	2960	2960	2960	0
521	20250306	102300	1762795	2960	2960	2960	2960	0
522	20250306	102200	1762795	2960	2960	2960	2960	0
523	20250306	102100	1762795	2960	2960	2960	2960	0
524	20250306	102000	1762795	2960	2960	2960	2960	0
525	20250306	101900	1762795	2960	2960	2960	2960	0
526	20250306	101800	1762795	2960	2960	2960	2960	0
527	20250306	101700	1762795	2960	2960	2960	2960	0
528	20250306	101600	1762795	2960	2960	2960	2960	0
529	20250306	101500	1762795	2960	2960	2960	2960	0
530	20250306	101400	1762795	2960	2960	2960	2960	1
531	20250306	101300	1759835	2960	2960	2960	2960	0
532	20250306	101200	1759835	2960	2960	2960	2960	10
533	20250306	101100	1730235	2955	2955	2955	2955	0
534	20250306	101000	1730235	2955	2955	2955	2955	0
535	20250306	100900	1730235	2955	2955	2955	2955	0
536	20250306	100800	1730235	2955	2955	2955	2955	0
537	20250306	100700	1730235	2955	2955	2955	2955	0
538	20250306	100600	1730235	2955	2955	2955	2955	0
539	20250306	100500	1730235	2955	2955	2955	2955	0
540	20250306	100400	1730235	2955	2955	2955	2955	0
541	20250306	100300	1730235	2955	2955	2955	2955	0
542	20250306	100200	1730235	2955	2955	2955	2955	0
543	20250306	100100	1730235	2955	2955	2955	2955	0
544	20250306	100000	1730235	2955	2955	2955	2955	0
545	20250306	095900	1730235	2955	2955	2955	2955	0
546	20250306	095800	1730235	2955	2955	2955	2955	0
547	20250306	095700	1730235	2955	2955	2955	2955	0
548	20250306	095600	1730235	2955	2955	2955	2955	0
549	20250306	095500	1730235	2955	2955	2955	2955	0
550	20250306	095400	1730235	2955	2955	2955	2955	0
551	20250306	095300	1730235	2955	2955	2955	2955	0
552	20250306	095200	1730235	2955	2955	2955	2955	169
553	20250306	095100	1230840	2960	2960	2960	2960	0
554	20250306	095000	1230840	2960	2960	2960	2960	0
555	20250306	094900	1230840	2960	2960	2960	2960	1
556	20250306	094800	1227880	2960	2960	2960	2960	0
557	20250306	094700	1227880	2960	2960	2960	2960	0
558	20250306	094600	1227880	2960	2960	2960	2960	0
559	20250306	094500	1227880	2960	2960	2960	2960	0
560	20250306	094400	1227880	2960	2960	2960	2960	0
561	20250306	094300	1227880	2960	2960	2960	2960	0
562	20250306	094200	1227880	2960	2960	2960	2960	0
563	20250306	094100	1227880	2960	2960	2960	2960	0
564	20250306	094000	1227880	2960	2960	2960	2960	0
565	20250306	093900	1227880	2960	2960	2960	2960	0
566	20250306	093800	1227880	2960	2960	2960	2960	0
567	20250306	093700	1227880	2960	2960	2960	2960	0
568	20250306	093600	1227880	2960	2960	2960	2960	0
569	20250306	093500	1227880	2960	2960	2960	2960	0
570	20250306	093400	1227880	2960	2960	2960	2960	0
571	20250306	093300	1227880	2960	2960	2960	2960	0
572	20250306	093200	1227880	2960	2960	2960	2960	0
573	20250306	093100	1227880	2960	2960	2960	2960	0
574	20250306	093000	1227880	2960	2960	2960	2960	0
575	20250306	092900	1227880	2960	2960	2960	2960	1
576	20250306	092800	1224920	2965	2965	2965	2965	0
577	20250306	092700	1224920	2965	2965	2965	2965	0
578	20250306	092600	1224920	2965	2965	2965	2965	0
579	20250306	092500	1224920	2965	2965	2965	2965	0
580	20250306	092400	1224920	2965	2965	2965	2965	0
581	20250306	092300	1224920	2965	2965	2965	2965	0
582	20250306	092200	1224920	2965	2965	2965	2965	0
583	20250306	092100	1224920	2965	2965	2965	2965	0
584	20250306	092000	1224920	2965	2965	2965	2965	168
585	20250306	091900	726800	2965	2965	2965	2965	0
586	20250306	091800	726800	2965	2965	2965	2965	0
587	20250306	091700	726800	2965	2965	2965	2965	0
588	20250306	091600	726800	2965	2965	2965	2965	0
589	20250306	091500	726800	2965	2965	2965	2965	0
590	20250306	091400	726800	2965	2965	2965	2965	0
591	20250306	091300	726800	2965	2965	2965	2965	0
592	20250306	091200	726800	2965	2965	2965	2965	0
593	20250306	091100	726800	2965	2965	2965	2965	0
594	20250306	091000	726800	2965	2965	2965	2965	2
595	20250306	090900	720870	2930	2930	2930	2930	0
596	20250306	090800	720870	2930	2965	2965	2930	100
597	20250306	090700	427680	2970	2970	2970	2970	0
598	20250306	090600	427680	2970	2970	2970	2970	0
599	20250306	090500	427680	2970	2970	2970	2970	0
600	20250306	090400	427680	2970	2970	2970	2970	0
601	20250306	090300	427680	2970	2970	2970	2970	0
602	20250306	090200	427680	2970	2970	2970	2970	0
603	20250306	090100	427680	2970	2970	2970	2970	0
604	20250306	090000	427680	2970	2970	2970	2970	144