KissMeData/046310/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193200	44773908	2430	2430	2430	2430	830
3	20250306	193100	44773908	2430	2430	2430	2430	0
4	20250306	193000	44773908	2430	2430	2430	2430	0
5	20250306	192900	44773908	2430	2430	2430	2430	0
6	20250306	192800	44773908	2430	2430	2430	2430	0
7	20250306	192700	44773908	2430	2430	2430	2430	0
8	20250306	192600	44773908	2430	2430	2430	2430	0
9	20250306	192500	44773908	2430	2430	2430	2430	0
10	20250306	192400	44773908	2430	2430	2430	2430	0
11	20250306	192300	44773908	2430	2430	2430	2430	0
12	20250306	192200	44773908	2430	2430	2430	2430	0
13	20250306	192100	44773908	2430	2430	2430	2430	0
14	20250306	192000	44773908	2430	2430	2430	2430	0
15	20250306	191900	44773908	2430	2430	2430	2430	0
16	20250306	191800	44773908	2430	2430	2430	2430	0
17	20250306	191700	44773908	2430	2430	2430	2430	0
18	20250306	191600	44773908	2430	2430	2430	2430	0
19	20250306	191500	44773908	2430	2430	2430	2430	0
20	20250306	191400	44773908	2430	2430	2430	2430	0
21	20250306	191300	44773908	2430	2430	2430	2430	0
22	20250306	191200	44773908	2430	2430	2430	2430	0
23	20250306	191100	44773908	2430	2430	2430	2430	0
24	20250306	191000	44773908	2430	2430	2430	2430	0
25	20250306	190900	44773908	2430	2430	2430	2430	0
26	20250306	190800	44773908	2430	2430	2430	2430	0
27	20250306	190700	44773908	2430	2430	2430	2430	0
28	20250306	190600	44773908	2430	2430	2430	2430	0
29	20250306	190500	44773908	2430	2430	2430	2430	0
30	20250306	190400	44773908	2430	2430	2430	2430	0
31	20250306	190300	44773908	2430	2430	2430	2430	0
32	20250306	190200	44773908	2430	2430	2430	2430	830
33	20250306	190100	44773908	2430	2430	2430	2430	0
34	20250306	190000	44773908	2430	2430	2430	2430	0
35	20250306	185900	44773908	2430	2430	2430	2430	0
36	20250306	185800	44773908	2430	2430	2430	2430	0
37	20250306	185700	44773908	2430	2430	2430	2430	0
38	20250306	185600	44773908	2430	2430	2430	2430	0
39	20250306	185500	44773908	2430	2430	2430	2430	0
40	20250306	185400	44773908	2430	2430	2430	2430	0
41	20250306	185300	44773908	2430	2430	2430	2430	0
42	20250306	185200	44773908	2430	2430	2430	2430	0
43	20250306	185100	44773908	2430	2430	2430	2430	0
44	20250306	185000	44773908	2430	2430	2430	2430	0
45	20250306	184900	44773908	2430	2430	2430	2430	0
46	20250306	184800	44773908	2430	2430	2430	2430	0
47	20250306	184700	44773908	2430	2430	2430	2430	0
48	20250306	184600	44773908	2430	2430	2430	2430	0
49	20250306	184500	44773908	2430	2430	2430	2430	0
50	20250306	184400	44773908	2430	2430	2430	2430	0
51	20250306	184300	44773908	2430	2430	2430	2430	0
52	20250306	184200	44773908	2430	2430	2430	2430	0
53	20250306	184100	44773908	2430	2430	2430	2430	0
54	20250306	184000	44773908	2430	2430	2430	2430	0
55	20250306	183900	44773908	2430	2430	2430	2430	0
56	20250306	183800	44773908	2430	2430	2430	2430	0
57	20250306	183700	44773908	2430	2430	2430	2430	0
58	20250306	183600	44773908	2430	2430	2430	2430	0
59	20250306	183500	44773908	2430	2430	2430	2430	0
60	20250306	183400	44773908	2430	2430	2430	2430	0
61	20250306	183300	44773908	2430	2430	2430	2430	0
62	20250306	183200	44773908	2430	2430	2430	2430	830
63	20250306	183100	44773908	2430	2430	2430	2430	0
64	20250306	183000	44773908	2430	2430	2430	2430	0
65	20250306	182900	44773908	2430	2430	2430	2430	0
66	20250306	182800	44773908	2430	2430	2430	2430	0
67	20250306	182700	44773908	2430	2430	2430	2430	0
68	20250306	182600	44773908	2430	2430	2430	2430	0
69	20250306	182500	44773908	2430	2430	2430	2430	0
70	20250306	182400	44773908	2430	2430	2430	2430	0
71	20250306	182300	44773908	2430	2430	2430	2430	0
72	20250306	182200	44773908	2430	2430	2430	2430	0
73	20250306	182100	44773908	2430	2430	2430	2430	0
74	20250306	182000	44773908	2430	2430	2430	2430	0
75	20250306	181900	44773908	2430	2430	2430	2430	0
76	20250306	181800	44773908	2430	2430	2430	2430	0
77	20250306	181700	44773908	2430	2430	2430	2430	0
78	20250306	181600	44773908	2430	2430	2430	2430	0
79	20250306	181500	44773908	2430	2430	2430	2430	0
80	20250306	181400	44773908	2430	2430	2430	2430	0
81	20250306	181300	44773908	2430	2430	2430	2430	0
82	20250306	181200	44773908	2430	2430	2430	2430	0
83	20250306	181100	44773908	2430	2430	2430	2430	0
84	20250306	181000	44773908	2430	2430	2430	2430	0
85	20250306	180900	44773908	2430	2430	2430	2430	0
86	20250306	180800	44773908	2430	2430	2430	2430	0
87	20250306	180700	44773908	2430	2430	2430	2430	0
88	20250306	180600	44773908	2430	2430	2430	2430	0
89	20250306	180500	44773908	2430	2430	2430	2430	0
90	20250306	180400	44773908	2430	2430	2430	2430	0
91	20250306	180300	44773908	2430	2430	2430	2430	0
92	20250306	180200	44773908	2430	2430	2430	2430	830
93	20250306	180100	44773908	2430	2430	2430	2430	0
94	20250306	180000	44773908	2430	2430	2430	2430	0
95	20250306	175900	44773908	2430	2430	2430	2430	0
96	20250306	175800	44773908	2430	2430	2430	2430	0
97	20250306	175700	44773908	2430	2430	2430	2430	0
98	20250306	175600	44773908	2430	2430	2430	2430	0
99	20250306	175500	44773908	2430	2430	2430	2430	0
100	20250306	175400	44773908	2430	2430	2430	2430	0
101	20250306	175300	44773908	2430	2430	2430	2430	0
102	20250306	175200	44773908	2430	2430	2430	2430	0
103	20250306	175100	44773908	2430	2430	2430	2430	0
104	20250306	175000	44773908	2430	2430	2430	2430	0
105	20250306	174900	44773908	2430	2430	2430	2430	0
106	20250306	174800	44773908	2430	2430	2430	2430	0
107	20250306	174700	44773908	2430	2430	2430	2430	0
108	20250306	174600	44773908	2430	2430	2430	2430	0
109	20250306	174500	44773908	2430	2430	2430	2430	0
110	20250306	174400	44773908	2430	2430	2430	2430	0
111	20250306	174300	44773908	2430	2430	2430	2430	0
112	20250306	174200	44773908	2430	2430	2430	2430	0
113	20250306	174100	44773908	2430	2430	2430	2430	0
114	20250306	174000	44773908	2430	2430	2430	2430	0
115	20250306	173900	44773908	2430	2430	2430	2430	0
116	20250306	173800	44773908	2430	2430	2430	2430	0
117	20250306	173700	44773908	2430	2430	2430	2430	0
118	20250306	173600	44773908	2430	2430	2430	2430	0
119	20250306	173500	44773908	2430	2430	2430	2430	0
120	20250306	173400	44773908	2430	2430	2430	2430	0
121	20250306	173300	44773908	2430	2430	2430	2430	0
122	20250306	173200	44773908	2430	2430	2430	2430	830
123	20250306	173100	44773908	2430	2430	2430	2430	0
124	20250306	173000	44773908	2430	2430	2430	2430	0
125	20250306	172900	44773908	2430	2430	2430	2430	0
126	20250306	172800	44773908	2430	2430	2430	2430	0
127	20250306	172700	44773908	2430	2430	2430	2430	0
128	20250306	172600	44773908	2430	2430	2430	2430	0
129	20250306	172500	44773908	2430	2430	2430	2430	0
130	20250306	172400	44773908	2430	2430	2430	2430	0
131	20250306	172300	44773908	2430	2430	2430	2430	0
132	20250306	172200	44773908	2430	2430	2430	2430	0
133	20250306	172100	44773908	2430	2430	2430	2430	0
134	20250306	172000	44773908	2430	2430	2430	2430	0
135	20250306	171900	44773908	2430	2430	2430	2430	0
136	20250306	171800	44773908	2430	2430	2430	2430	0
137	20250306	171700	44773908	2430	2430	2430	2430	0
138	20250306	171600	44773908	2430	2430	2430	2430	0
139	20250306	171500	44773908	2430	2430	2430	2430	0
140	20250306	171400	44773908	2430	2430	2430	2430	0
141	20250306	171300	44773908	2430	2430	2430	2430	0
142	20250306	171200	44773908	2430	2430	2430	2430	0
143	20250306	171100	44773908	2430	2430	2430	2430	0
144	20250306	171000	44773908	2430	2430	2430	2430	0
145	20250306	170900	44773908	2430	2430	2430	2430	0
146	20250306	170800	44773908	2430	2430	2430	2430	0
147	20250306	170700	44773908	2430	2430	2430	2430	0
148	20250306	170600	44773908	2430	2430	2430	2430	0
149	20250306	170500	44773908	2430	2430	2430	2430	0
150	20250306	170400	44773908	2430	2430	2430	2430	0
151	20250306	170300	44773908	2430	2430	2430	2430	0
152	20250306	170200	44773908	2430	2430	2430	2430	830
153	20250306	170100	44773908	2430	2430	2430	2430	0
154	20250306	170000	44773908	2430	2430	2430	2430	0
155	20250306	165900	44773908	2430	2430	2430	2430	0
156	20250306	165800	44773908	2430	2430	2430	2430	0
157	20250306	165700	44773908	2430	2430	2430	2430	0
158	20250306	165600	44773908	2430	2430	2430	2430	0
159	20250306	165500	44773908	2430	2430	2430	2430	0
160	20250306	165400	44773908	2430	2430	2430	2430	0
161	20250306	165300	44773908	2430	2430	2430	2430	0
162	20250306	165200	44773908	2430	2430	2430	2430	0
163	20250306	165100	44773908	2430	2430	2430	2430	0
164	20250306	165000	44773908	2430	2430	2430	2430	0
165	20250306	164900	44773908	2430	2430	2430	2430	0
166	20250306	164800	44773908	2430	2430	2430	2430	0
167	20250306	164700	44773908	2430	2430	2430	2430	0
168	20250306	164600	44773908	2430	2430	2430	2430	0
169	20250306	164500	44773908	2430	2430	2430	2430	0
170	20250306	164400	44773908	2430	2430	2430	2430	0
171	20250306	164300	44773908	2430	2430	2430	2430	0
172	20250306	164200	44773908	2430	2430	2430	2430	0
173	20250306	164100	44773908	2430	2430	2430	2430	0
174	20250306	164000	44773908	2430	2430	2430	2430	0
175	20250306	163900	44773908	2430	2430	2430	2430	0
176	20250306	163800	44773908	2430	2430	2430	2430	0
177	20250306	163700	44773908	2430	2430	2430	2430	0
178	20250306	163600	44773908	2430	2430	2430	2430	0
179	20250306	163500	44773908	2430	2430	2430	2430	0
180	20250306	163400	44773908	2430	2430	2430	2430	0
181	20250306	163300	44773908	2430	2430	2430	2430	0
182	20250306	163200	44773908	2430	2430	2430	2430	830
183	20250306	163100	44773908	2430	2430	2430	2430	0
184	20250306	163000	44773908	2430	2430	2430	2430	0
185	20250306	162900	44773908	2430	2430	2430	2430	0
186	20250306	162800	44773908	2430	2430	2430	2430	0
187	20250306	162700	44773908	2430	2430	2430	2430	0
188	20250306	162600	44773908	2430	2430	2430	2430	0
189	20250306	162500	44773908	2430	2430	2430	2430	0
190	20250306	162400	44773908	2430	2430	2430	2430	0
191	20250306	162300	44773908	2430	2430	2430	2430	0
192	20250306	162200	44773908	2430	2430	2430	2430	0
193	20250306	162100	44773908	2430	2430	2430	2430	0
194	20250306	162000	44773908	2430	2430	2430	2430	0
195	20250306	161900	44773908	2430	2430	2430	2430	0
196	20250306	161800	44773908	2430	2430	2430	2430	0
197	20250306	161700	44773908	2430	2430	2430	2430	0
198	20250306	161600	44773908	2430	2430	2430	2430	0
199	20250306	161500	44773908	2430	2430	2430	2430	0
200	20250306	161400	44773908	2430	2430	2430	2430	0
201	20250306	161300	44773908	2430	2430	2430	2430	0
202	20250306	161200	44773908	2430	2430	2430	2430	0
203	20250306	161100	44773908	2430	2430	2430	2430	0
204	20250306	161000	44773908	2430	2430	2430	2430	0
205	20250306	160900	44773908	2430	2430	2430	2430	0
206	20250306	160800	44773908	2430	2430	2430	2430	0
207	20250306	160700	44773908	2430	2430	2430	2430	0
208	20250306	160600	44773908	2430	2430	2430	2430	0
209	20250306	160500	44773908	2430	2430	2430	2430	0
210	20250306	160400	44773908	2430	2430	2430	2430	0
211	20250306	160300	44773908	2430	2430	2430	2430	0
212	20250306	160200	44773908	2430	2430	2430	2430	830
213	20250306	160100	44773908	2430	2430	2430	2430	0
214	20250306	160000	44773908	2430	2430	2430	2430	0
215	20250306	155900	44773908	2430	2430	2430	2430	0
216	20250306	155800	44773908	2430	2430	2430	2430	0
217	20250306	155700	44773908	2430	2430	2430	2430	0
218	20250306	155600	44773908	2430	2430	2430	2430	0
219	20250306	155500	44773908	2430	2430	2430	2430	0
220	20250306	155400	44773908	2430	2430	2430	2430	0
221	20250306	155300	44773908	2430	2430	2430	2430	0
222	20250306	155200	44773908	2430	2430	2430	2430	0
223	20250306	155100	44773908	2430	2430	2430	2430	0
224	20250306	155000	44773908	2430	2430	2430	2430	0
225	20250306	154900	44773908	2430	2430	2430	2430	0
226	20250306	154800	44773908	2430	2430	2430	2430	0
227	20250306	154700	44773908	2430	2430	2430	2430	0
228	20250306	154600	44773908	2430	2430	2430	2430	0
229	20250306	154500	44773908	2430	2430	2430	2430	0
230	20250306	154400	44773908	2430	2430	2430	2430	0
231	20250306	154300	44773908	2430	2430	2430	2430	0
232	20250306	154200	44773908	2430	2430	2430	2430	0
233	20250306	154100	44773908	2430	2430	2430	2430	0
234	20250306	154000	44773908	2430	2430	2430	2430	0
235	20250306	153900	44773908	2430	2430	2430	2430	0
236	20250306	153800	44773908	2430	2430	2430	2430	0
237	20250306	153700	44773908	2430	2430	2430	2430	0
238	20250306	153600	44773908	2430	2430	2430	2430	0
239	20250306	153500	44773908	2430	2430	2430	2430	0
240	20250306	153400	44773908	2430	2430	2430	2430	0
241	20250306	153300	44773908	2430	2430	2430	2430	0
242	20250306	153200	44773908	2430	2430	2430	2430	830
243	20250306	153100	44773908	2430	2430	2430	2430	0
244	20250306	153000	44773908	2430	2430	2430	2430	830
245	20250306	152900	42757008	2400	2400	2400	2400	0
246	20250306	152800	42757008	2400	2400	2400	2400	0
247	20250306	152700	42757008	2400	2400	2400	2400	0
248	20250306	152600	42757008	2400	2400	2400	2400	0
249	20250306	152500	42757008	2400	2400	2400	2400	0
250	20250306	152400	42757008	2400	2400	2400	2400	0
251	20250306	152300	42757008	2400	2400	2400	2400	0
252	20250306	152200	42757008	2400	2400	2400	2400	0
253	20250306	152100	42757008	2400	2400	2400	2400	0
254	20250306	152000	42757008	2400	2400	2400	2400	0
255	20250306	151900	42757008	2400	2400	2400	2400	32
256	20250306	151800	42680208	2400	2400	2400	2400	350
257	20250306	151700	41840208	2405	2405	2405	2405	177
258	20250306	151600	41414523	2405	2405	2405	2405	1
259	20250306	151500	41412118	2410	2410	2410	2410	0
260	20250306	151400	41412118	2410	2410	2410	2410	2
261	20250306	151300	41407298	2410	2410	2410	2410	0
262	20250306	151200	41407298	2410	2410	2410	2405	210
263	20250306	151100	40902228	2405	2405	2405	2405	0
264	20250306	151000	40902228	2405	2405	2405	2405	0
265	20250306	150900	40902228	2405	2405	2405	2405	1
266	20250306	150800	40899823	2415	2415	2415	2410	348
267	20250306	150700	40059553	2415	2415	2415	2415	0
268	20250306	150600	40059553	2415	2415	2415	2415	0
269	20250306	150500	40059553	2415	2415	2415	2415	0
270	20250306	150400	40059553	2415	2410	2415	2410	2
271	20250306	150300	40054728	2405	2405	2405	2405	0
272	20250306	150200	40054728	2405	2405	2405	2405	0
273	20250306	150100	40054728	2405	2405	2405	2405	0
274	20250306	150000	40054728	2405	2405	2405	2405	0
275	20250306	145900	40054728	2405	2405	2405	2405	0
276	20250306	145800	40054728	2405	2405	2405	2405	0
277	20250306	145700	40054728	2405	2405	2405	2405	0
278	20250306	145600	40054728	2405	2405	2405	2405	0
279	20250306	145500	40054728	2405	2405	2405	2405	0
280	20250306	145400	40054728	2405	2405	2405	2405	0
281	20250306	145300	40054728	2405	2405	2405	2405	0
282	20250306	145200	40054728	2405	2405	2405	2405	83
283	20250306	145100	39855113	2405	2405	2405	2405	0
284	20250306	145000	39855113	2405	2405	2405	2405	0
285	20250306	144900	39855113	2405	2405	2405	2405	0
286	20250306	144800	39855113	2405	2405	2405	2405	0
287	20250306	144700	39855113	2405	2405	2405	2405	0
288	20250306	144600	39855113	2405	2405	2405	2405	0
289	20250306	144500	39855113	2405	2405	2405	2405	0
290	20250306	144400	39855113	2405	2405	2405	2405	1
291	20250306	144300	39852708	2400	2400	2400	2400	0
292	20250306	144200	39852708	2400	2400	2400	2400	0
293	20250306	144100	39852708	2400	2400	2400	2400	0
294	20250306	144000	39852708	2400	2400	2400	2400	0
295	20250306	143900	39852708	2400	2400	2400	2400	0
296	20250306	143800	39852708	2400	2400	2400	2400	0
297	20250306	143700	39852708	2400	2400	2400	2400	0
298	20250306	143600	39852708	2400	2400	2400	2400	0
299	20250306	143500	39852708	2400	2400	2400	2400	0
300	20250306	143400	39852708	2400	2400	2400	2400	0
301	20250306	143300	39852708	2400	2400	2400	2400	0
302	20250306	143200	39852708	2400	2400	2400	2400	0
303	20250306	143100	39852708	2400	2400	2400	2400	0
304	20250306	143000	39852708	2400	2400	2400	2400	0
305	20250306	142900	39852708	2400	2400	2400	2400	0
306	20250306	142800	39852708	2400	2400	2400	2400	0
307	20250306	142700	39852708	2400	2400	2400	2400	0
308	20250306	142600	39852708	2400	2400	2400	2400	0
309	20250306	142500	39852708	2400	2400	2400	2400	0
310	20250306	142400	39852708	2400	2400	2400	2400	0
311	20250306	142300	39852708	2400	2400	2400	2400	0
312	20250306	142200	39852708	2400	2400	2400	2400	0
313	20250306	142100	39852708	2400	2400	2400	2400	0
314	20250306	142000	39852708	2400	2400	2400	2400	0
315	20250306	141900	39852708	2400	2400	2400	2400	0
316	20250306	141800	39852708	2400	2400	2400	2400	0
317	20250306	141700	39852708	2400	2400	2400	2400	0
318	20250306	141600	39852708	2400	2400	2400	2400	0
319	20250306	141500	39852708	2400	2400	2400	2400	0
320	20250306	141400	39852708	2400	2400	2400	2400	0
321	20250306	141300	39852708	2400	2400	2400	2400	0
322	20250306	141200	39852708	2400	2400	2400	2400	0
323	20250306	141100	39852708	2400	2407	2407	2400	100
324	20250306	141000	39612680	2415	2415	2415	2415	0
325	20250306	140900	39612680	2415	2415	2415	2415	0
326	20250306	140800	39612680	2415	2415	2415	2415	0
327	20250306	140700	39612680	2415	2415	2415	2415	0
328	20250306	140600	39612680	2415	2415	2415	2415	0
329	20250306	140500	39612680	2415	2415	2415	2415	6
330	20250306	140400	39598190	2415	2415	2415	2415	0
331	20250306	140300	39598190	2415	2415	2415	2415	0
332	20250306	140200	39598190	2415	2415	2415	2415	0
333	20250306	140100	39598190	2415	2415	2415	2415	0
334	20250306	140000	39598190	2415	2415	2415	2415	0
335	20250306	135900	39598190	2415	2415	2415	2415	0
336	20250306	135800	39598190	2415	2415	2415	2415	5
337	20250306	135700	39586115	2415	2415	2415	2415	0
338	20250306	135600	39586115	2415	2410	2415	2410	70
339	20250306	135500	39417365	2415	2410	2415	2410	72
340	20250306	135400	39243805	2410	2410	2410	2410	0
341	20250306	135300	39243805	2410	2410	2410	2410	10
342	20250306	135200	39219705	2410	2410	2410	2410	0
343	20250306	135100	39219705	2410	2410	2410	2410	0
344	20250306	135000	39219705	2410	2410	2410	2410	0
345	20250306	134900	39219705	2410	2410	2410	2410	0
346	20250306	134800	39219705	2410	2410	2410	2410	0
347	20250306	134700	39219705	2410	2410	2410	2410	0
348	20250306	134600	39219705	2410	2410	2410	2410	1
349	20250306	134500	39217295	2410	2410	2410	2410	2
350	20250306	134400	39212475	2400	2400	2400	2400	0
351	20250306	134300	39212475	2400	2405	2405	2400	3000
352	20250306	134200	32010870	2410	2410	2410	2410	0
353	20250306	134100	32010870	2410	2410	2410	2410	0
354	20250306	134000	32010870	2410	2410	2410	2410	0
355	20250306	133900	32010870	2410	2410	2410	2410	0
356	20250306	133800	32010870	2410	2410	2410	2410	200
357	20250306	133700	31528870	2410	2410	2410	2410	301
358	20250306	133600	30803460	2410	2410	2410	2400	652
359	20250306	133500	29232765	2415	2415	2415	2415	0
360	20250306	133400	29232765	2415	2415	2415	2415	0
361	20250306	133300	29232765	2415	2415	2415	2405	3004
362	20250306	133200	22007250	2425	2425	2425	2415	2010
363	20250306	133100	17147960	2440	2440	2440	2440	0
364	20250306	133000	17147960	2440	2440	2440	2440	0
365	20250306	132900	17147960	2440	2440	2440	2440	0
366	20250306	132800	17147960	2440	2440	2440	2440	0
367	20250306	132700	17147960	2440	2440	2440	2440	0
368	20250306	132600	17147960	2440	2440	2440	2440	0
369	20250306	132500	17147960	2440	2440	2440	2440	0
370	20250306	132400	17147960	2440	2440	2440	2440	0
371	20250306	132300	17147960	2440	2440	2440	2440	0
372	20250306	132200	17147960	2440	2440	2440	2440	0
373	20250306	132100	17147960	2440	2440	2440	2440	0
374	20250306	132000	17147960	2440	2440	2440	2440	0
375	20250306	131900	17147960	2440	2440	2440	2440	0
376	20250306	131800	17147960	2440	2440	2440	2440	0
377	20250306	131700	17147960	2440	2440	2440	2440	0
378	20250306	131600	17147960	2440	2440	2440	2440	0
379	20250306	131500	17147960	2440	2440	2440	2440	0
380	20250306	131400	17147960	2440	2440	2440	2440	0
381	20250306	131300	17147960	2440	2440	2440	2440	0
382	20250306	131200	17147960	2440	2440	2440	2440	0
383	20250306	131100	17147960	2440	2440	2440	2440	0
384	20250306	131000	17147960	2440	2440	2440	2440	0
385	20250306	130900	17147960	2440	2440	2440	2440	0
386	20250306	130800	17147960	2440	2440	2440	2440	0
387	20250306	130700	17147960	2440	2440	2440	2440	0
388	20250306	130600	17147960	2440	2440	2440	2440	0
389	20250306	130500	17147960	2440	2440	2440	2440	0
390	20250306	130400	17147960	2440	2440	2440	2440	0
391	20250306	130300	17147960	2440	2440	2440	2440	0
392	20250306	130200	17147960	2440	2440	2440	2440	0
393	20250306	130100	17147960	2440	2440	2440	2440	0
394	20250306	130000	17147960	2440	2440	2440	2440	0
395	20250306	125900	17147960	2440	2440	2440	2440	0
396	20250306	125800	17147960	2440	2440	2440	2440	0
397	20250306	125700	17147960	2440	2440	2440	2440	0
398	20250306	125600	17147960	2440	2440	2440	2440	0
399	20250306	125500	17147960	2440	2440	2440	2440	0
400	20250306	125400	17147960	2440	2440	2440	2440	0
401	20250306	125300	17147960	2440	2440	2440	2440	0
402	20250306	125200	17147960	2440	2440	2440	2440	0
403	20250306	125100	17147960	2440	2440	2440	2440	0
404	20250306	125000	17147960	2440	2440	2440	2440	0
405	20250306	124900	17147960	2440	2440	2440	2440	0
406	20250306	124800	17147960	2440	2440	2440	2440	0
407	20250306	124700	17147960	2440	2440	2440	2440	0
408	20250306	124600	17147960	2440	2440	2440	2440	0
409	20250306	124500	17147960	2440	2440	2440	2440	0
410	20250306	124400	17147960	2440	2440	2440	2440	0
411	20250306	124300	17147960	2440	2440	2440	2440	0
412	20250306	124200	17147960	2440	2440	2440	2440	0
413	20250306	124100	17147960	2440	2440	2440	2440	0
414	20250306	124000	17147960	2440	2440	2440	2440	0
415	20250306	123900	17147960	2440	2440	2440	2440	0
416	20250306	123800	17147960	2440	2440	2440	2440	0
417	20250306	123700	17147960	2440	2440	2440	2440	0
418	20250306	123600	17147960	2440	2440	2440	2440	0
419	20250306	123500	17147960	2440	2440	2440	2440	0
420	20250306	123400	17147960	2440	2440	2440	2440	0
421	20250306	123300	17147960	2440	2440	2440	2440	0
422	20250306	123200	17147960	2440	2440	2440	2440	0
423	20250306	123100	17147960	2440	2440	2440	2440	0
424	20250306	123000	17147960	2440	2440	2440	2440	0
425	20250306	122900	17147960	2440	2440	2440	2440	0
426	20250306	122800	17147960	2440	2440	2440	2440	0
427	20250306	122700	17147960	2440	2440	2440	2440	0
428	20250306	122600	17147960	2440	2440	2440	2440	0
429	20250306	122500	17147960	2440	2440	2440	2440	0
430	20250306	122400	17147960	2440	2440	2440	2440	0
431	20250306	122300	17147960	2440	2440	2440	2440	0
432	20250306	122200	17147960	2440	2440	2440	2440	0
433	20250306	122100	17147960	2440	2440	2440	2440	0
434	20250306	122000	17147960	2440	2440	2440	2440	0
435	20250306	121900	17147960	2440	2440	2440	2440	0
436	20250306	121800	17147960	2440	2440	2440	2440	7
437	20250306	121700	17130880	2445	2445	2445	2445	0
438	20250306	121600	17130880	2445	2440	2445	2440	99
439	20250306	121500	16889010	2455	2455	2455	2455	0
440	20250306	121400	16889010	2455	2455	2455	2455	0
441	20250306	121300	16889010	2455	2455	2455	2455	0
442	20250306	121200	16889010	2455	2455	2455	2455	0
443	20250306	121100	16889010	2455	2455	2455	2455	0
444	20250306	121000	16889010	2455	2465	2465	2430	420
445	20250306	120900	15865345	2475	2430	2475	2430	514
446	20250306	120800	14609260	2425	2425	2425	2425	0
447	20250306	120700	14609260	2425	2425	2425	2425	1
448	20250306	120600	14606835	2425	2425	2425	2425	0
449	20250306	120500	14606835	2425	2425	2425	2425	0
450	20250306	120400	14606835	2425	2425	2425	2425	0
451	20250306	120300	14606835	2425	2425	2425	2425	0
452	20250306	120200	14606835	2425	2425	2425	2425	0
453	20250306	120100	14606835	2425	2425	2425	2425	0
454	20250306	120000	14606835	2425	2425	2425	2425	0
455	20250306	115900	14606835	2425	2425	2425	2425	0
456	20250306	115800	14606835	2425	2425	2425	2425	0
457	20250306	115700	14606835	2425	2425	2425	2425	0
458	20250306	115600	14606835	2425	2425	2425	2425	0
459	20250306	115500	14606835	2425	2425	2425	2425	0
460	20250306	115400	14606835	2425	2425	2425	2425	0
461	20250306	115300	14606835	2425	2425	2425	2425	0
462	20250306	115200	14606835	2425	2425	2425	2425	200
463	20250306	115100	14121835	2425	2425	2425	2425	0
464	20250306	115000	14121835	2425	2425	2425	2425	0
465	20250306	114900	14121835	2425	2425	2425	2425	0
466	20250306	114800	14121835	2425	2425	2425	2425	0
467	20250306	114700	14121835	2425	2425	2425	2425	0
468	20250306	114600	14121835	2425	2425	2425	2425	0
469	20250306	114500	14121835	2425	2425	2425	2425	0
470	20250306	114400	14121835	2425	2425	2425	2425	0
471	20250306	114300	14121835	2425	2420	2425	2420	600
472	20250306	114200	12667230	2420	2420	2420	2420	0
473	20250306	114100	12667230	2420	2420	2420	2420	0
474	20250306	114000	12667230	2420	2420	2420	2420	0
475	20250306	113900	12667230	2420	2420	2420	2420	0
476	20250306	113800	12667230	2420	2420	2420	2420	0
477	20250306	113700	12667230	2420	2420	2420	2420	0
478	20250306	113600	12667230	2420	2420	2420	2420	0
479	20250306	113500	12667230	2420	2420	2420	2420	0
480	20250306	113400	12667230	2420	2420	2420	2420	0
481	20250306	113300	12667230	2420	2420	2420	2420	0
482	20250306	113200	12667230	2420	2420	2420	2420	0
483	20250306	113100	12667230	2420	2420	2420	2420	0
484	20250306	113000	12667230	2420	2420	2420	2420	0
485	20250306	112900	12667230	2420	2420	2420	2420	92
486	20250306	112800	12444590	2420	2420	2420	2420	0
487	20250306	112700	12444590	2420	2420	2420	2420	1
488	20250306	112600	12442170	2425	2425	2425	2425	1
489	20250306	112500	12439745	2420	2420	2420	2420	10
490	20250306	112400	12415545	2420	2420	2420	2420	0
491	20250306	112300	12415545	2420	2420	2420	2420	0
492	20250306	112200	12415545	2420	2420	2420	2420	0
493	20250306	112100	12415545	2420	2420	2420	2420	4
494	20250306	112000	12405865	2420	2420	2420	2420	0
495	20250306	111900	12405865	2420	2420	2420	2420	0
496	20250306	111800	12405865	2420	2420	2420	2420	0
497	20250306	111700	12405865	2420	2420	2420	2420	0
498	20250306	111600	12405865	2420	2420	2420	2420	0
499	20250306	111500	12405865	2420	2420	2420	2420	0
500	20250306	111400	12405865	2420	2420	2420	2420	0
501	20250306	111300	12405865	2420	2420	2420	2420	2
502	20250306	111200	12401025	2420	2420	2420	2420	0
503	20250306	111100	12401025	2420	2420	2420	2420	0
504	20250306	111000	12401025	2420	2420	2420	2420	0
505	20250306	110900	12401025	2420	2420	2420	2420	0
506	20250306	110800	12401025	2420	2420	2420	2420	0
507	20250306	110700	12401025	2420	2420	2420	2420	0
508	20250306	110600	12401025	2420	2420	2420	2420	0
509	20250306	110500	12401025	2420	2420	2420	2420	0
510	20250306	110400	12401025	2420	2420	2420	2420	0
511	20250306	110300	12401025	2420	2420	2420	2420	0
512	20250306	110200	12401025	2420	2420	2420	2420	0
513	20250306	110100	12401025	2420	2420	2420	2420	0
514	20250306	110000	12401025	2420	2420	2420	2420	0
515	20250306	105900	12401025	2420	2420	2420	2420	4
516	20250306	105800	12391345	2420	2420	2420	2420	0
517	20250306	105700	12391345	2420	2420	2420	2420	0
518	20250306	105600	12391345	2420	2420	2420	2420	0
519	20250306	105500	12391345	2420	2420	2420	2420	0
520	20250306	105400	12391345	2420	2420	2420	2420	0
521	20250306	105300	12391345	2420	2420	2420	2420	0
522	20250306	105200	12391345	2420	2415	2420	2415	2
523	20250306	105100	12386510	2415	2415	2415	2415	0
524	20250306	105000	12386510	2415	2415	2415	2415	0
525	20250306	104900	12386510	2415	2415	2415	2415	0
526	20250306	104800	12386510	2415	2415	2415	2415	0
527	20250306	104700	12386510	2415	2415	2415	2415	0
528	20250306	104600	12386510	2415	2415	2415	2415	0
529	20250306	104500	12386510	2415	2415	2415	2415	213
530	20250306	104400	11872115	2415	2415	2415	2415	0
531	20250306	104300	11872115	2415	2415	2415	2415	0
532	20250306	104200	11872115	2415	2415	2415	2415	1058
533	20250306	104100	9317045	2410	2410	2410	2410	0
534	20250306	104000	9317045	2410	2410	2410	2410	0
535	20250306	103900	9317045	2410	2410	2410	2410	99
536	20250306	103800	9078455	2410	2410	2410	2410	0
537	20250306	103700	9078455	2410	2410	2410	2410	10
538	20250306	103600	9054355	2405	2405	2405	2405	0
539	20250306	103500	9054355	2405	2405	2405	2405	0
540	20250306	103400	9054355	2405	2405	2405	2405	15
541	20250306	103300	9018280	2410	2410	2410	2410	0
542	20250306	103200	9018280	2410	2410	2410	2410	0
543	20250306	103100	9018280	2410	2410	2410	2410	158
544	20250306	103000	8637500	2410	2410	2410	2410	0
545	20250306	102900	8637500	2410	2410	2410	2410	0
546	20250306	102800	8637500	2410	2410	2410	2410	0
547	20250306	102700	8637500	2410	2410	2410	2410	0
548	20250306	102600	8637500	2410	2410	2410	2410	0
549	20250306	102500	8637500	2410	2410	2410	2410	0
550	20250306	102400	8637500	2410	2410	2410	2410	0
551	20250306	102300	8637500	2410	2410	2410	2410	0
552	20250306	102200	8637500	2410	2410	2410	2410	0
553	20250306	102100	8637500	2410	2410	2410	2410	0
554	20250306	102000	8637500	2410	2410	2410	2410	10
555	20250306	101900	8613400	2405	2405	2405	2405	5
556	20250306	101800	8601375	2415	2415	2415	2415	0
557	20250306	101700	8601375	2415	2415	2415	2415	1
558	20250306	101600	8598960	2405	2405	2405	2405	0
559	20250306	101500	8598960	2405	2405	2405	2405	0
560	20250306	101400	8598960	2405	2405	2405	2405	50
561	20250306	101300	8478710	2415	2415	2415	2415	0
562	20250306	101200	8478710	2415	2415	2415	2415	0
563	20250306	101100	8478710	2415	2415	2415	2415	0
564	20250306	101000	8478710	2415	2415	2415	2415	0
565	20250306	100900	8478710	2415	2415	2415	2415	3
566	20250306	100800	8471465	2410	2410	2410	2410	0
567	20250306	100700	8471465	2410	2410	2410	2410	0
568	20250306	100600	8471465	2410	2410	2410	2410	0
569	20250306	100500	8471465	2410	2410	2410	2410	0
570	20250306	100400	8471465	2410	2410	2410	2410	1
571	20250306	100300	8469055	2410	2410	2410	2410	0
572	20250306	100200	8469055	2410	2410	2410	2410	0
573	20250306	100100	8469055	2410	2410	2410	2410	0
574	20250306	100000	8469055	2410	2410	2410	2410	2
575	20250306	095900	8464235	2415	2415	2415	2415	1
576	20250306	095800	8461820	2415	2415	2415	2415	0
577	20250306	095700	8461820	2415	2415	2415	2415	0
578	20250306	095600	8461820	2415	2415	2415	2415	0
579	20250306	095500	8461820	2415	2415	2415	2415	0
580	20250306	095400	8461820	2415	2415	2415	2415	0
581	20250306	095300	8461820	2415	2415	2415	2415	0
582	20250306	095200	8461820	2415	2415	2415	2415	10
583	20250306	095100	8437670	2420	2420	2420	2420	0
584	20250306	095000	8437670	2420	2420	2420	2420	0
585	20250306	094900	8437670	2420	2420	2420	2420	0
586	20250306	094800	8437670	2420	2420	2420	2420	0
587	20250306	094700	8437670	2420	2420	2420	2420	0
588	20250306	094600	8437670	2420	2420	2420	2420	5
589	20250306	094500	8425570	2420	2420	2420	2420	0
590	20250306	094400	8425570	2420	2420	2420	2420	5
591	20250306	094300	8413470	2415	2420	2420	2415	21
592	20250306	094200	8362750	2420	2420	2420	2420	0
593	20250306	094100	8362750	2420	2420	2420	2420	0
594	20250306	094000	8362750	2420	2420	2420	2420	0
595	20250306	093900	8362750	2420	2420	2420	2420	0
596	20250306	093800	8362750	2420	2420	2420	2420	0
597	20250306	093700	8362750	2420	2420	2420	2420	0
598	20250306	093600	8362750	2420	2420	2420	2420	0
599	20250306	093500	8362750	2420	2420	2420	2420	0
600	20250306	093400	8362750	2420	2420	2420	2420	600
601	20250306	093300	6910750	2415	2415	2415	2415	0
602	20250306	093200	6910750	2415	2415	2415	2415	0
603	20250306	093100	6910750	2415	2415	2415	2415	0
604	20250306	093000	6910750	2415	2415	2415	2415	0
605	20250306	092900	6910750	2415	2415	2415	2415	0
606	20250306	092800	6910750	2415	2415	2415	2415	0
607	20250306	092700	6910750	2415	2415	2415	2415	0
608	20250306	092600	6910750	2415	2420	2420	2415	539
609	20250306	092500	5606470	2425	2425	2425	2425	0
610	20250306	092400	5606470	2425	2425	2425	2425	0
611	20250306	092300	5606470	2425	2430	2430	2425	23
612	20250306	092200	5550675	2440	2440	2440	2440	0
613	20250306	092100	5550675	2440	2440	2440	2440	0
614	20250306	092000	5550675	2440	2440	2440	2440	0
615	20250306	091900	5550675	2440	2440	2440	2440	0
616	20250306	091800	5550675	2440	2440	2440	2440	0
617	20250306	091700	5550675	2440	2440	2440	2440	0
618	20250306	091600	5550675	2440	2440	2440	2440	0
619	20250306	091500	5550675	2440	2435	2440	2435	700
620	20250306	091400	3843030	2430	2430	2430	2430	0
621	20250306	091300	3843030	2430	2430	2430	2430	0
622	20250306	091200	3843030	2430	2430	2430	2430	0
623	20250306	091100	3843030	2430	2430	2430	2430	0
624	20250306	091000	3843030	2430	2440	2440	2430	685
625	20250306	090900	2175120	2440	2440	2440	2440	66
626	20250306	090800	2014080	2435	2435	2435	2435	0
627	20250306	090700	2014080	2435	2435	2435	2435	0
628	20250306	090600	2014080	2435	2435	2435	2435	20
629	20250306	090500	1965380	2435	2435	2450	2435	328
630	20250306	090400	1164255	2435	2435	2435	2435	2
631	20250306	090300	1159385	2440	2440	2440	2440	5
632	20250306	090200	1147185	2405	2405	2405	2405	0
633	20250306	090100	1147185	2405	2405	2405	2405	0
634	20250306	090000	1147185	2405	2405	2405	2405	477