KissMeData/307180/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211600	610172200	2975	2975	2975	2975	1532
3	20250306	211500	610172200	2975	2975	2975	2975	0
4	20250306	211400	610172200	2975	2975	2975	2975	0
5	20250306	211300	610172200	2975	2975	2975	2975	0
6	20250306	211200	610172200	2975	2975	2975	2975	0
7	20250306	211100	610172200	2975	2975	2975	2975	0
8	20250306	211000	610172200	2975	2975	2975	2975	0
9	20250306	210900	610172200	2975	2975	2975	2975	0
10	20250306	210800	610172200	2975	2975	2975	2975	0
11	20250306	210700	610172200	2975	2975	2975	2975	0
12	20250306	210600	610172200	2975	2975	2975	2975	0
13	20250306	210500	610172200	2975	2975	2975	2975	0
14	20250306	210400	610172200	2975	2975	2975	2975	0
15	20250306	210300	610172200	2975	2975	2975	2975	0
16	20250306	210200	610172200	2975	2975	2975	2975	0
17	20250306	210100	610172200	2975	2975	2975	2975	0
18	20250306	210000	610172200	2975	2975	2975	2975	0
19	20250306	205900	610172200	2975	2975	2975	2975	0
20	20250306	205800	610172200	2975	2975	2975	2975	0
21	20250306	205700	610172200	2975	2975	2975	2975	0
22	20250306	205600	610172200	2975	2975	2975	2975	0
23	20250306	205500	610172200	2975	2975	2975	2975	0
24	20250306	205400	610172200	2975	2975	2975	2975	0
25	20250306	205300	610172200	2975	2975	2975	2975	0
26	20250306	205200	610172200	2975	2975	2975	2975	0
27	20250306	205100	610172200	2975	2975	2975	2975	0
28	20250306	205000	610172200	2975	2975	2975	2975	0
29	20250306	204900	610172200	2975	2975	2975	2975	0
30	20250306	204800	610172200	2975	2975	2975	2975	0
31	20250306	204700	610172200	2975	2975	2975	2975	0
32	20250306	204600	610172200	2975	2975	2975	2975	1532
33	20250306	204500	610172200	2975	2975	2975	2975	0
34	20250306	204400	610172200	2975	2975	2975	2975	0
35	20250306	204300	610172200	2975	2975	2975	2975	0
36	20250306	204200	610172200	2975	2975	2975	2975	0
37	20250306	204100	610172200	2975	2975	2975	2975	0
38	20250306	204000	610172200	2975	2975	2975	2975	0
39	20250306	203900	610172200	2975	2975	2975	2975	0
40	20250306	203800	610172200	2975	2975	2975	2975	0
41	20250306	203700	610172200	2975	2975	2975	2975	0
42	20250306	203600	610172200	2975	2975	2975	2975	0
43	20250306	203500	610172200	2975	2975	2975	2975	0
44	20250306	203400	610172200	2975	2975	2975	2975	0
45	20250306	203300	610172200	2975	2975	2975	2975	0
46	20250306	203200	610172200	2975	2975	2975	2975	0
47	20250306	203100	610172200	2975	2975	2975	2975	0
48	20250306	203000	610172200	2975	2975	2975	2975	0
49	20250306	202900	610172200	2975	2975	2975	2975	0
50	20250306	202800	610172200	2975	2975	2975	2975	0
51	20250306	202700	610172200	2975	2975	2975	2975	0
52	20250306	202600	610172200	2975	2975	2975	2975	0
53	20250306	202500	610172200	2975	2975	2975	2975	0
54	20250306	202400	610172200	2975	2975	2975	2975	0
55	20250306	202300	610172200	2975	2975	2975	2975	0
56	20250306	202200	610172200	2975	2975	2975	2975	0
57	20250306	202100	610172200	2975	2975	2975	2975	0
58	20250306	202000	610172200	2975	2975	2975	2975	0
59	20250306	201900	610172200	2975	2975	2975	2975	0
60	20250306	201800	610172200	2975	2975	2975	2975	0
61	20250306	201700	610172200	2975	2975	2975	2975	0
62	20250306	201600	610172200	2975	2975	2975	2975	1532
63	20250306	201500	610172200	2975	2975	2975	2975	0
64	20250306	201400	610172200	2975	2975	2975	2975	0
65	20250306	201300	610172200	2975	2975	2975	2975	0
66	20250306	201200	610172200	2975	2975	2975	2975	0
67	20250306	201100	610172200	2975	2975	2975	2975	0
68	20250306	201000	610172200	2975	2975	2975	2975	0
69	20250306	200900	610172200	2975	2975	2975	2975	0
70	20250306	200800	610172200	2975	2975	2975	2975	0
71	20250306	200700	610172200	2975	2975	2975	2975	0
72	20250306	200600	610172200	2975	2975	2975	2975	0
73	20250306	200500	610172200	2975	2975	2975	2975	0
74	20250306	200400	610172200	2975	2975	2975	2975	0
75	20250306	200300	610172200	2975	2975	2975	2975	0
76	20250306	200200	610172200	2975	2975	2975	2975	0
77	20250306	200100	610172200	2975	2975	2975	2975	0
78	20250306	200000	610172200	2975	2975	2975	2975	0
79	20250306	195900	610172200	2975	2975	2975	2975	0
80	20250306	195800	610172200	2975	2975	2975	2975	0
81	20250306	195700	610172200	2975	2975	2975	2975	0
82	20250306	195600	610172200	2975	2975	2975	2975	0
83	20250306	195500	610172200	2975	2975	2975	2975	0
84	20250306	195400	610172200	2975	2975	2975	2975	0
85	20250306	195300	610172200	2975	2975	2975	2975	0
86	20250306	195200	610172200	2975	2975	2975	2975	0
87	20250306	195100	610172200	2975	2975	2975	2975	0
88	20250306	195000	610172200	2975	2975	2975	2975	0
89	20250306	194900	610172200	2975	2975	2975	2975	0
90	20250306	194800	610172200	2975	2975	2975	2975	0
91	20250306	194700	610172200	2975	2975	2975	2975	0
92	20250306	194600	610172200	2975	2975	2975	2975	1532
93	20250306	194500	610172200	2975	2975	2975	2975	0
94	20250306	194400	610172200	2975	2975	2975	2975	0
95	20250306	194300	610172200	2975	2975	2975	2975	0
96	20250306	194200	610172200	2975	2975	2975	2975	0
97	20250306	194100	610172200	2975	2975	2975	2975	0
98	20250306	194000	610172200	2975	2975	2975	2975	0
99	20250306	193900	610172200	2975	2975	2975	2975	0
100	20250306	193800	610172200	2975	2975	2975	2975	0
101	20250306	193700	610172200	2975	2975	2975	2975	0
102	20250306	193600	610172200	2975	2975	2975	2975	0
103	20250306	193500	610172200	2975	2975	2975	2975	0
104	20250306	193400	610172200	2975	2975	2975	2975	0
105	20250306	193300	610172200	2975	2975	2975	2975	0
106	20250306	193200	610172200	2975	2975	2975	2975	0
107	20250306	193100	610172200	2975	2975	2975	2975	0
108	20250306	193000	610172200	2975	2975	2975	2975	0
109	20250306	192900	610172200	2975	2975	2975	2975	0
110	20250306	192800	610172200	2975	2975	2975	2975	0
111	20250306	192700	610172200	2975	2975	2975	2975	0
112	20250306	192600	610172200	2975	2975	2975	2975	0
113	20250306	192500	610172200	2975	2975	2975	2975	0
114	20250306	192400	610172200	2975	2975	2975	2975	0
115	20250306	192300	610172200	2975	2975	2975	2975	0
116	20250306	192200	610172200	2975	2975	2975	2975	0
117	20250306	192100	610172200	2975	2975	2975	2975	0
118	20250306	192000	610172200	2975	2975	2975	2975	0
119	20250306	191900	610172200	2975	2975	2975	2975	0
120	20250306	191800	610172200	2975	2975	2975	2975	0
121	20250306	191700	610172200	2975	2975	2975	2975	0
122	20250306	191600	610172200	2975	2975	2975	2975	1532
123	20250306	191500	610172200	2975	2975	2975	2975	0
124	20250306	191400	610172200	2975	2975	2975	2975	0
125	20250306	191300	610172200	2975	2975	2975	2975	0
126	20250306	191200	610172200	2975	2975	2975	2975	0
127	20250306	191100	610172200	2975	2975	2975	2975	0
128	20250306	191000	610172200	2975	2975	2975	2975	0
129	20250306	190900	610172200	2975	2975	2975	2975	0
130	20250306	190800	610172200	2975	2975	2975	2975	0
131	20250306	190700	610172200	2975	2975	2975	2975	0
132	20250306	190600	610172200	2975	2975	2975	2975	0
133	20250306	190500	610172200	2975	2975	2975	2975	0
134	20250306	190400	610172200	2975	2975	2975	2975	0
135	20250306	190300	610172200	2975	2975	2975	2975	0
136	20250306	190200	610172200	2975	2975	2975	2975	0
137	20250306	190100	610172200	2975	2975	2975	2975	0
138	20250306	190000	610172200	2975	2975	2975	2975	0
139	20250306	185900	610172200	2975	2975	2975	2975	0
140	20250306	185800	610172200	2975	2975	2975	2975	0
141	20250306	185700	610172200	2975	2975	2975	2975	0
142	20250306	185600	610172200	2975	2975	2975	2975	0
143	20250306	185500	610172200	2975	2975	2975	2975	0
144	20250306	185400	610172200	2975	2975	2975	2975	0
145	20250306	185300	610172200	2975	2975	2975	2975	0
146	20250306	185200	610172200	2975	2975	2975	2975	0
147	20250306	185100	610172200	2975	2975	2975	2975	0
148	20250306	185000	610172200	2975	2975	2975	2975	0
149	20250306	184900	610172200	2975	2975	2975	2975	0
150	20250306	184800	610172200	2975	2975	2975	2975	0
151	20250306	184700	610172200	2975	2975	2975	2975	0
152	20250306	184600	610172200	2975	2975	2975	2975	1532
153	20250306	184500	610172200	2975	2975	2975	2975	0
154	20250306	184400	610172200	2975	2975	2975	2975	0
155	20250306	184300	610172200	2975	2975	2975	2975	0
156	20250306	184200	610172200	2975	2975	2975	2975	0
157	20250306	184100	610172200	2975	2975	2975	2975	0
158	20250306	184000	610172200	2975	2975	2975	2975	0
159	20250306	183900	610172200	2975	2975	2975	2975	0
160	20250306	183800	610172200	2975	2975	2975	2975	0
161	20250306	183700	610172200	2975	2975	2975	2975	0
162	20250306	183600	610172200	2975	2975	2975	2975	0
163	20250306	183500	610172200	2975	2975	2975	2975	0
164	20250306	183400	610172200	2975	2975	2975	2975	0
165	20250306	183300	610172200	2975	2975	2975	2975	0
166	20250306	183200	610172200	2975	2975	2975	2975	0
167	20250306	183100	610172200	2975	2975	2975	2975	0
168	20250306	183000	610172200	2975	2975	2975	2975	0
169	20250306	182900	610172200	2975	2975	2975	2975	0
170	20250306	182800	610172200	2975	2975	2975	2975	0
171	20250306	182700	610172200	2975	2975	2975	2975	0
172	20250306	182600	610172200	2975	2975	2975	2975	0
173	20250306	182500	610172200	2975	2975	2975	2975	0
174	20250306	182400	610172200	2975	2975	2975	2975	0
175	20250306	182300	610172200	2975	2975	2975	2975	0
176	20250306	182200	610172200	2975	2975	2975	2975	0
177	20250306	182100	610172200	2975	2975	2975	2975	0
178	20250306	182000	610172200	2975	2975	2975	2975	0
179	20250306	181900	610172200	2975	2975	2975	2975	0
180	20250306	181800	610172200	2975	2975	2975	2975	0
181	20250306	181700	610172200	2975	2975	2975	2975	0
182	20250306	181600	610172200	2975	2975	2975	2975	1532
183	20250306	181500	610172200	2975	2975	2975	2975	0
184	20250306	181400	610172200	2975	2975	2975	2975	0
185	20250306	181300	610172200	2975	2975	2975	2975	0
186	20250306	181200	610172200	2975	2975	2975	2975	0
187	20250306	181100	610172200	2975	2975	2975	2975	0
188	20250306	181000	610172200	2975	2975	2975	2975	0
189	20250306	180900	610172200	2975	2975	2975	2975	0
190	20250306	180800	610172200	2975	2975	2975	2975	0
191	20250306	180700	610172200	2975	2975	2975	2975	0
192	20250306	180600	610172200	2975	2975	2975	2975	0
193	20250306	180500	610172200	2975	2975	2975	2975	0
194	20250306	180400	610172200	2975	2975	2975	2975	0
195	20250306	180300	610172200	2975	2975	2975	2975	0
196	20250306	180200	610172200	2975	2975	2975	2975	0
197	20250306	180100	610172200	2975	2975	2975	2975	0
198	20250306	180000	610172200	2975	2975	2975	2975	0
199	20250306	175900	610172200	2975	2975	2975	2975	0
200	20250306	175800	610172200	2975	2975	2975	2975	0
201	20250306	175700	610172200	2975	2975	2975	2975	0
202	20250306	175600	610172200	2975	2975	2975	2975	0
203	20250306	175500	610172200	2975	2975	2975	2975	0
204	20250306	175400	610172200	2975	2975	2975	2975	0
205	20250306	175300	610172200	2975	2975	2975	2975	0
206	20250306	175200	610172200	2975	2975	2975	2975	0
207	20250306	175100	610172200	2975	2975	2975	2975	0
208	20250306	175000	610172200	2975	2975	2975	2975	0
209	20250306	174900	610172200	2975	2975	2975	2975	0
210	20250306	174800	610172200	2975	2975	2975	2975	0
211	20250306	174700	610172200	2975	2975	2975	2975	0
212	20250306	174600	610172200	2975	2975	2975	2975	1532
213	20250306	174500	610172200	2975	2975	2975	2975	0
214	20250306	174400	610172200	2975	2975	2975	2975	0
215	20250306	174300	610172200	2975	2975	2975	2975	0
216	20250306	174200	610172200	2975	2975	2975	2975	0
217	20250306	174100	610172200	2975	2975	2975	2975	0
218	20250306	174000	610172200	2975	2975	2975	2975	0
219	20250306	173900	610172200	2975	2975	2975	2975	0
220	20250306	173800	610172200	2975	2975	2975	2975	0
221	20250306	173700	610172200	2975	2975	2975	2975	0
222	20250306	173600	610172200	2975	2975	2975	2975	0
223	20250306	173500	610172200	2975	2975	2975	2975	0
224	20250306	173400	610172200	2975	2975	2975	2975	0
225	20250306	173300	610172200	2975	2975	2975	2975	0
226	20250306	173200	610172200	2975	2975	2975	2975	0
227	20250306	173100	610172200	2975	2975	2975	2975	0
228	20250306	173000	610172200	2975	2975	2975	2975	0
229	20250306	172900	610172200	2975	2975	2975	2975	0
230	20250306	172800	610172200	2975	2975	2975	2975	0
231	20250306	172700	610172200	2975	2975	2975	2975	0
232	20250306	172600	610172200	2975	2975	2975	2975	0
233	20250306	172500	610172200	2975	2975	2975	2975	0
234	20250306	172400	610172200	2975	2975	2975	2975	0
235	20250306	172300	610172200	2975	2975	2975	2975	0
236	20250306	172200	610172200	2975	2975	2975	2975	0
237	20250306	172100	610172200	2975	2975	2975	2975	0
238	20250306	172000	610172200	2975	2975	2975	2975	0
239	20250306	171900	610172200	2975	2975	2975	2975	0
240	20250306	171800	610172200	2975	2975	2975	2975	0
241	20250306	171700	610172200	2975	2975	2975	2975	0
242	20250306	171600	610172200	2975	2975	2975	2975	1532
243	20250306	171500	610172200	2975	2975	2975	2975	0
244	20250306	171400	610172200	2975	2975	2975	2975	0
245	20250306	171300	610172200	2975	2975	2975	2975	0
246	20250306	171200	610172200	2975	2975	2975	2975	0
247	20250306	171100	610172200	2975	2975	2975	2975	0
248	20250306	171000	610172200	2975	2975	2975	2975	0
249	20250306	170900	610172200	2975	2975	2975	2975	0
250	20250306	170800	610172200	2975	2975	2975	2975	0
251	20250306	170700	610172200	2975	2975	2975	2975	0
252	20250306	170600	610172200	2975	2975	2975	2975	0
253	20250306	170500	610172200	2975	2975	2975	2975	0
254	20250306	170400	610172200	2975	2975	2975	2975	0
255	20250306	170300	610172200	2975	2975	2975	2975	0
256	20250306	170200	610172200	2975	2975	2975	2975	0
257	20250306	170100	610172200	2975	2975	2975	2975	0
258	20250306	170000	610172200	2975	2975	2975	2975	0
259	20250306	165900	610172200	2975	2975	2975	2975	0
260	20250306	165800	610172200	2975	2975	2975	2975	0
261	20250306	165700	610172200	2975	2975	2975	2975	0
262	20250306	165600	610172200	2975	2975	2975	2975	0
263	20250306	165500	610172200	2975	2975	2975	2975	0
264	20250306	165400	610172200	2975	2975	2975	2975	0
265	20250306	165300	610172200	2975	2975	2975	2975	0
266	20250306	165200	610172200	2975	2975	2975	2975	0
267	20250306	165100	610172200	2975	2975	2975	2975	0
268	20250306	165000	610172200	2975	2975	2975	2975	0
269	20250306	164900	610172200	2975	2975	2975	2975	0
270	20250306	164800	610172200	2975	2975	2975	2975	0
271	20250306	164700	610172200	2975	2975	2975	2975	0
272	20250306	164600	610172200	2975	2975	2975	2975	1532
273	20250306	164500	610172200	2975	2975	2975	2975	0
274	20250306	164400	610172200	2975	2975	2975	2975	0
275	20250306	164300	610172200	2975	2975	2975	2975	0
276	20250306	164200	610172200	2975	2975	2975	2975	0
277	20250306	164100	610172200	2975	2975	2975	2975	0
278	20250306	164000	610172200	2975	2975	2975	2975	0
279	20250306	163900	610172200	2975	2975	2975	2975	0
280	20250306	163800	610172200	2975	2975	2975	2975	0
281	20250306	163700	610172200	2975	2975	2975	2975	0
282	20250306	163600	610172200	2975	2975	2975	2975	0
283	20250306	163500	610172200	2975	2975	2975	2975	0
284	20250306	163400	610172200	2975	2975	2975	2975	0
285	20250306	163300	610172200	2975	2975	2975	2975	0
286	20250306	163200	610172200	2975	2975	2975	2975	0
287	20250306	163100	610172200	2975	2975	2975	2975	0
288	20250306	163000	610172200	2975	2975	2975	2975	0
289	20250306	162900	610172200	2975	2975	2975	2975	0
290	20250306	162800	610172200	2975	2975	2975	2975	0
291	20250306	162700	610172200	2975	2975	2975	2975	0
292	20250306	162600	610172200	2975	2975	2975	2975	0
293	20250306	162500	610172200	2975	2975	2975	2975	0
294	20250306	162400	610172200	2975	2975	2975	2975	0
295	20250306	162300	610172200	2975	2975	2975	2975	0
296	20250306	162200	610172200	2975	2975	2975	2975	0
297	20250306	162100	610172200	2975	2975	2975	2975	0
298	20250306	162000	610172200	2975	2975	2975	2975	0
299	20250306	161900	610172200	2975	2975	2975	2975	0
300	20250306	161800	610172200	2975	2975	2975	2975	0
301	20250306	161700	610172200	2975	2975	2975	2975	0
302	20250306	161600	610172200	2975	2975	2975	2975	1532
303	20250306	161500	610172200	2975	2975	2975	2975	0
304	20250306	161400	610172200	2975	2975	2975	2975	0
305	20250306	161300	610172200	2975	2975	2975	2975	0
306	20250306	161200	610172200	2975	2975	2975	2975	0
307	20250306	161100	610172200	2975	2975	2975	2975	0
308	20250306	161000	610172200	2975	2975	2975	2975	0
309	20250306	160900	610172200	2975	2975	2975	2975	0
310	20250306	160800	610172200	2975	2975	2975	2975	0
311	20250306	160700	610172200	2975	2975	2975	2975	0
312	20250306	160600	610172200	2975	2975	2975	2975	0
313	20250306	160500	610172200	2975	2975	2975	2975	0
314	20250306	160400	610172200	2975	2975	2975	2975	0
315	20250306	160300	610172200	2975	2975	2975	2975	0
316	20250306	160200	610172200	2975	2975	2975	2975	0
317	20250306	160100	610172200	2975	2975	2975	2975	0
318	20250306	160000	610172200	2975	2975	2975	2975	0
319	20250306	155900	610172200	2975	2975	2975	2975	0
320	20250306	155800	610172200	2975	2975	2975	2975	0
321	20250306	155700	610172200	2975	2975	2975	2975	0
322	20250306	155600	610172200	2975	2975	2975	2975	0
323	20250306	155500	610172200	2975	2975	2975	2975	0
324	20250306	155400	610172200	2975	2975	2975	2975	0
325	20250306	155300	610172200	2975	2975	2975	2975	0
326	20250306	155200	610172200	2975	2975	2975	2975	0
327	20250306	155100	610172200	2975	2975	2975	2975	0
328	20250306	155000	610172200	2975	2975	2975	2975	0
329	20250306	154900	610172200	2975	2975	2975	2975	0
330	20250306	154800	610172200	2975	2975	2975	2975	0
331	20250306	154700	610172200	2975	2975	2975	2975	0
332	20250306	154600	610172200	2975	2975	2975	2975	1532
333	20250306	154500	610172200	2975	2975	2975	2975	0
334	20250306	154400	610172200	2975	2975	2975	2975	0
335	20250306	154300	610172200	2975	2975	2975	2975	0
336	20250306	154200	610172200	2975	2975	2975	2975	0
337	20250306	154100	610172200	2975	2975	2975	2975	0
338	20250306	154000	610172200	2975	2975	2975	2975	0
339	20250306	153900	610172200	2975	2975	2975	2975	0
340	20250306	153800	610172200	2975	2975	2975	2975	0
341	20250306	153700	610172200	2975	2975	2975	2975	0
342	20250306	153600	610172200	2975	2975	2975	2975	0
343	20250306	153500	610172200	2975	2975	2975	2975	0
344	20250306	153400	610172200	2975	2975	2975	2975	0
345	20250306	153300	610172200	2975	2975	2975	2975	0
346	20250306	153200	610172200	2975	2975	2975	2975	0
347	20250306	153100	610172200	2975	2975	2975	2975	0
348	20250306	153000	610172200	2975	2975	2975	2975	1532
349	20250306	152900	605614500	2990	2990	2990	2990	0
350	20250306	152800	605614500	2990	2990	2990	2990	0
351	20250306	152700	605614500	2990	2990	2990	2990	0
352	20250306	152600	605614500	2990	2990	2990	2990	0
353	20250306	152500	605614500	2990	2990	2990	2990	0
354	20250306	152400	605614500	2990	2990	2990	2990	0
355	20250306	152300	605614500	2990	2990	2990	2990	0
356	20250306	152200	605614500	2990	2990	2990	2990	0
357	20250306	152100	605614500	2990	2990	2990	2990	0
358	20250306	152000	605614500	2990	2990	2990	2990	0
359	20250306	151900	605614500	2990	2990	2990	2980	3363
360	20250306	151800	595590340	2990	2985	2990	2985	212
361	20250306	151700	594956960	2990	2985	2990	2985	138
362	20250306	151600	594545020	2990	2990	2990	2990	4
363	20250306	151500	594533060	2990	2985	2990	2985	512
364	20250306	151400	593004690	2985	2985	2985	2985	100
365	20250306	151300	592706190	2985	2985	2985	2985	0
366	20250306	151200	592706190	2985	2985	2985	2985	9
367	20250306	151100	592679325	2990	2990	2990	2990	22
368	20250306	151000	592613545	2990	2990	2990	2990	0
369	20250306	150900	592613545	2990	2990	2990	2990	1000
370	20250306	150800	589623545	2990	2990	2990	2990	1
371	20250306	150700	589620555	2985	2985	2985	2985	201
372	20250306	150600	589020570	2985	2985	2985	2985	0
373	20250306	150500	589020570	2985	2985	2985	2985	42
374	20250306	150400	588895200	2985	2985	2985	2985	165
375	20250306	150300	588402675	2985	2985	2985	2985	14
376	20250306	150200	588360885	2985	2985	2985	2985	0
377	20250306	150100	588360885	2985	2985	2985	2980	2300
378	20250306	150000	581496385	2985	2985	2985	2985	0
379	20250306	145900	581496385	2985	2982	2985	2982	560
380	20250306	145800	579825187	2982	2982	2982	2982	129
381	20250306	145700	579440509	2990	2990	2990	2990	2335
382	20250306	145600	572458859	2997	2997	2997	2997	2
383	20250306	145500	572452865	2997	2997	2997	2997	2
384	20250306	145400	572446871	3000	3000	3000	3000	0
385	20250306	145300	572446871	3000	3002	3002	3000	1211
386	20250306	145200	568813809	3000	3007	3007	3000	2080
387	20250306	145100	562570837	3010	3010	3010	3010	1
388	20250306	145000	562567827	3005	3005	3005	3005	0
389	20250306	144900	562567827	3005	3005	3005	3005	0
390	20250306	144800	562567827	3005	3005	3005	3005	0
391	20250306	144700	562567827	3005	3005	3005	3005	500
392	20250306	144600	561065327	3015	3015	3015	3015	1
393	20250306	144500	561062312	3015	3020	3020	3015	1349
394	20250306	144400	556993337	3020	3015	3020	3015	229
395	20250306	144300	556302752	3015	3015	3015	3015	352
396	20250306	144200	555241472	3015	3010	3015	3010	916
397	20250306	144100	552480007	3010	3010	3010	3010	352
398	20250306	144000	551420487	3010	3015	3015	3010	797
399	20250306	143900	549020497	3015	3015	3015	3000	2345
400	20250306	143800	541973057	3015	3015	3015	3015	932
401	20250306	143700	539163077	3015	3010	3015	3010	384
402	20250306	143600	538005722	3010	3005	3010	3005	437
403	20250306	143500	536690852	3010	2995	3010	2995	2938
404	20250306	143400	527863607	2995	2995	2995	2995	0
405	20250306	143300	527863607	2995	2995	2995	2995	0
406	20250306	143200	527863607	2995	2995	2995	2995	0
407	20250306	143100	527863607	2995	2985	2995	2985	2316
408	20250306	143000	520950097	2995	2990	2995	2990	1569
409	20250306	142900	516256427	2990	2990	2990	2990	0
410	20250306	142800	516256427	2990	2990	2990	2990	0
411	20250306	142700	516256427	2990	2990	2990	2990	0
412	20250306	142600	516256427	2990	2990	2990	2990	0
413	20250306	142500	516256427	2990	2990	2990	2990	0
414	20250306	142400	516256427	2990	2990	2990	2990	40
415	20250306	142300	516136827	2995	2995	2995	2995	0
416	20250306	142200	516136827	2995	2995	2995	2995	30
417	20250306	142100	516046977	2995	2995	2995	2995	0
418	20250306	142000	516046977	2995	2995	2995	2995	0
419	20250306	141900	516046977	2995	2995	2995	2995	0
420	20250306	141800	516046977	2995	2995	2995	2995	0
421	20250306	141700	516046977	2995	2995	2995	2995	0
422	20250306	141600	516046977	2995	2995	2995	2995	0
423	20250306	141500	516046977	2995	2995	2995	2995	0
424	20250306	141400	516046977	2995	2995	2995	2995	0
425	20250306	141300	516046977	2995	2995	2995	2995	0
426	20250306	141200	516046977	2995	2995	2995	2995	0
427	20250306	141100	516046977	2995	2995	2995	2995	508
428	20250306	141000	514525517	2980	2980	2980	2980	0
429	20250306	140900	514525517	2980	2980	2980	2980	30
430	20250306	140800	514436117	2995	2985	2995	2980	5527
431	20250306	140700	497956912	2980	2980	2980	2980	0
432	20250306	140600	497956912	2980	2980	2980	2980	0
433	20250306	140500	497956912	2980	2980	2980	2980	0
434	20250306	140400	497956912	2980	2980	2980	2980	5
435	20250306	140300	497942012	2980	2985	2985	2980	281
436	20250306	140200	497104412	2980	2980	2980	2980	0
437	20250306	140100	497104412	2980	2980	2980	2980	200
438	20250306	140000	496508412	2980	2980	2980	2980	100
439	20250306	135900	496210412	2995	2995	2995	2995	30
440	20250306	135800	496120562	2995	2995	2995	2995	0
441	20250306	135700	496120562	2995	2995	2995	2995	0
442	20250306	135600	496120562	2995	2995	2995	2995	1
443	20250306	135500	496117567	2980	2980	2980	2980	0
444	20250306	135400	496117567	2980	2980	2980	2980	66
445	20250306	135300	495920887	2995	2995	2995	2995	0
446	20250306	135200	495920887	2995	2995	2995	2995	0
447	20250306	135100	495920887	2995	2995	2995	2995	0
448	20250306	135000	495920887	2995	2995	2995	2995	0
449	20250306	134900	495920887	2995	2995	2995	2995	0
450	20250306	134800	495920887	2995	2995	2995	2995	0
451	20250306	134700	495920887	2995	2995	2995	2995	0
452	20250306	134600	495920887	2995	2995	2995	2995	0
453	20250306	134500	495920887	2995	2995	2995	2995	0
454	20250306	134400	495920887	2995	2995	2995	2995	0
455	20250306	134300	495920887	2995	2995	2995	2995	1
456	20250306	134200	495917892	2980	2980	2980	2980	1000
457	20250306	134100	492937892	2985	2975	2985	2975	149
458	20250306	134000	492493137	2980	2980	2985	2965	6747
459	20250306	133900	472432837	2975	2985	2985	2975	2373
460	20250306	133800	465360722	2990	2990	2990	2990	469
461	20250306	133700	463958412	2990	2990	2990	2990	0
462	20250306	133600	463958412	2990	2990	2990	2990	0
463	20250306	133500	463958412	2990	2990	2990	2990	0
464	20250306	133400	463958412	2990	2990	2990	2990	1
465	20250306	133300	463955422	2985	2985	2985	2985	21
466	20250306	133200	463892737	2990	2990	2990	2990	0
467	20250306	133100	463892737	2990	2990	2990	2990	0
468	20250306	133000	463892737	2990	2990	2990	2990	130
469	20250306	132900	463504037	2995	2995	2995	2995	16
470	20250306	132800	463456117	3000	3000	3000	3000	0
471	20250306	132700	463456117	3000	3000	3000	3000	0
472	20250306	132600	463456117	3000	3000	3000	3000	695
473	20250306	132500	461371117	3005	3005	3005	3005	0
474	20250306	132400	461371117	3005	3005	3005	3005	247
475	20250306	132300	460628882	3005	3005	3005	3000	1364
476	20250306	132200	456532772	3005	3005	3005	3005	1
477	20250306	132100	456529767	3005	3005	3005	3005	40
478	20250306	132000	456409567	3005	3010	3010	3005	345
479	20250306	131900	455372487	3020	3010	3020	3010	2
480	20250306	131800	455366457	3005	3015	3015	3005	900
481	20250306	131700	452661152	3015	3020	3020	3015	2339
482	20250306	131600	445604272	3025	3025	3025	3025	96
483	20250306	131500	445313872	3015	3015	3015	3015	11
484	20250306	131400	445280707	3015	3015	3015	3015	0
485	20250306	131300	445280707	3015	3015	3015	3015	0
486	20250306	131200	445280707	3015	3015	3015	3015	5
487	20250306	131100	445265632	3020	3020	3020	3020	499
488	20250306	131000	443758652	3020	3020	3020	3020	0
489	20250306	130900	443758652	3020	3020	3020	3020	1000
490	20250306	130800	440738652	3020	3020	3020	3020	0
491	20250306	130700	440738652	3020	3020	3020	3020	700
492	20250306	130600	438624652	3030	3030	3030	3030	115
493	20250306	130500	438276202	3030	3030	3030	3030	2056
494	20250306	130400	432046522	3030	3030	3030	3030	1050
495	20250306	130300	428865022	3030	3020	3030	3020	2948
496	20250306	130200	419947317	3020	3020	3020	3020	29
497	20250306	130100	419859737	3020	3030	3030	3015	2218
498	20250306	130000	413162242	3030	3010	3030	3005	12158
499	20250306	125900	376446327	3015	3010	3015	3010	3102
500	20250306	125800	367109302	3010	3005	3010	3000	2706
501	20250306	125700	358979757	3005	3005	3005	3002	603
502	20250306	125600	357168486	3005	3005	3005	3005	1800
503	20250306	125500	351759486	3000	3005	3005	3000	27
504	20250306	125400	351678451	3005	3005	3005	3005	602
505	20250306	125300	349869441	3005	3005	3010	3005	2816
506	20250306	125200	341407356	3005	3000	3005	3000	3466
507	20250306	125100	331000076	2995	2995	2995	2995	200
508	20250306	125000	330401076	2995	2995	2995	2995	997
509	20250306	124900	327415061	2990	2990	2990	2990	155
510	20250306	124800	326951611	2992	2992	2992	2992	1
511	20250306	124700	326948619	2992	2992	2992	2992	1
512	20250306	124600	326945627	2990	2990	2990	2990	1
513	20250306	124500	326942637	2990	2990	2990	2990	100
514	20250306	124400	326643637	2995	2995	2995	2995	1
515	20250306	124300	326640642	2990	2995	2995	2990	17
516	20250306	124200	326589802	2995	2995	2995	2995	0
517	20250306	124100	326589802	2995	2995	2995	2995	1
518	20250306	124000	326586807	2990	2995	2995	2990	282
519	20250306	123900	325742477	2995	2995	2995	2995	0
520	20250306	123800	325742477	2995	2995	2995	2995	2
521	20250306	123700	325736487	3000	3000	3000	3000	0
522	20250306	123600	325736487	3000	2985	3000	2985	3064
523	20250306	123500	316575877	2980	2980	2980	2980	0
524	20250306	123400	316575877	2980	2980	2980	2980	1
525	20250306	123300	316572897	2975	2975	2975	2975	0
526	20250306	123200	316572897	2975	2975	2975	2975	1
527	20250306	123100	316569922	2970	2975	2975	2970	846
528	20250306	123000	314057287	2975	2975	2975	2975	1
529	20250306	122900	314054312	2970	2970	2970	2970	100
530	20250306	122800	313757312	2970	2975	2975	2970	250
531	20250306	122700	313014562	2970	2980	2980	2970	3442
532	20250306	122600	302778787	2990	2990	2990	2990	304
533	20250306	122500	301869827	2985	2985	2985	2985	187
534	20250306	122400	301311632	2985	2985	2985	2985	53
535	20250306	122300	301153427	2990	2990	2990	2990	0
536	20250306	122200	301153427	2990	2990	2990	2990	0
537	20250306	122100	301153427	2990	2990	2990	2990	0
538	20250306	122000	301153427	2990	2990	2990	2990	0
539	20250306	121900	301153427	2990	2990	2990	2990	0
540	20250306	121800	301153427	2990	2990	2990	2990	0
541	20250306	121700	301153427	2990	2990	2990	2990	0
542	20250306	121600	301153427	2990	2990	2990	2990	0
543	20250306	121500	301153427	2990	2990	2990	2990	0
544	20250306	121400	301153427	2990	2990	2990	2990	0
545	20250306	121300	301153427	2990	2990	2990	2990	0
546	20250306	121200	301153427	2990	2990	2990	2990	1
547	20250306	121100	301150437	2980	2980	2980	2980	0
548	20250306	121000	301150437	2980	2980	2980	2980	0
549	20250306	120900	301150437	2980	2980	2980	2980	5
550	20250306	120800	301135537	2990	2990	2990	2990	1
551	20250306	120700	301132547	2980	2990	2990	2980	9
552	20250306	120600	301105717	2985	2990	2990	2985	1657
553	20250306	120500	296153147	2990	2990	2990	2990	54
554	20250306	120400	295991687	2990	2990	2990	2990	9
555	20250306	120300	295964777	2990	2992	2992	2990	8
556	20250306	120200	295940855	2990	2990	2990	2990	0
557	20250306	120100	295940855	2990	2990	2990	2990	0
558	20250306	120000	295940855	2990	2990	2990	2990	598
559	20250306	115900	294152835	2990	2980	2990	2980	137
560	20250306	115800	293743215	2980	2980	2980	2980	908
561	20250306	115700	291037375	2970	2970	2970	2970	312
562	20250306	115600	290110735	2965	2965	2965	2965	0
563	20250306	115500	290110735	2965	2965	2970	2965	2006
564	20250306	115400	284152940	2980	2980	2980	2960	4102
565	20250306	115300	271978985	2970	2995	2995	2970	4371
566	20250306	115200	258961070	2995	2995	2995	2995	0
567	20250306	115100	258961070	2995	2985	2995	2985	728
568	20250306	115000	256780800	2980	2985	2985	2980	686
569	20250306	114900	254733925	2985	2995	2995	2985	400
570	20250306	114800	253539685	3000	3000	3000	3000	2
571	20250306	114700	253533685	2995	3000	3000	2995	444
572	20250306	114600	252203820	3000	3005	3005	3000	252
573	20250306	114500	251447710	3005	3005	3005	3005	0
574	20250306	114400	251447710	3005	2990	3020	2990	6829
575	20250306	114300	230915695	2990	2990	2990	2990	0
576	20250306	114200	230915695	2990	2990	2990	2990	0
577	20250306	114100	230915695	2990	2990	2990	2990	1
578	20250306	114000	230912705	2990	2990	2990	2990	0
579	20250306	113900	230912705	2990	2990	2990	2990	102
580	20250306	113800	230607725	2990	2990	2990	2990	21
581	20250306	113700	230544935	2990	2990	2990	2990	145
582	20250306	113600	230111385	2990	2990	2990	2990	51
583	20250306	113500	229958895	2990	2990	2990	2990	0
584	20250306	113400	229958895	2990	2985	2990	2985	1526
585	20250306	113300	225401155	2990	2990	2990	2990	475
586	20250306	113200	223980905	2990	2990	2990	2990	1
587	20250306	113100	223977915	2990	3000	3000	2990	142
588	20250306	113000	223553325	2990	3000	3000	2990	23
589	20250306	112900	223484495	2990	2995	2995	2990	103
590	20250306	112800	223176505	3000	3005	3005	3000	55
591	20250306	112700	223011500	3000	2995	3000	2990	2306
592	20250306	112600	216111010	2995	2990	2995	2990	510
593	20250306	112500	214586105	3010	2995	3010	2995	2
594	20250306	112400	214580100	2990	2965	3030	2965	15109
595	20250306	112300	169412030	2965	2955	2965	2955	44
596	20250306	112200	169281980	2955	2955	2955	2955	582
597	20250306	112100	167562170	2955	2955	2955	2955	0
598	20250306	112000	167562170	2955	2955	2955	2955	11
599	20250306	111900	167529665	2945	2945	2945	2945	227
600	20250306	111800	166861150	2950	2950	2950	2950	647
601	20250306	111700	164952500	2950	2950	2975	2950	2138
602	20250306	111600	158630025	2950	2945	2950	2945	52
603	20250306	111500	158476750	2955	2945	2955	2945	4807
604	20250306	111400	144296110	2940	2940	2940	2940	307
605	20250306	111300	143393530	2940	2940	2940	2940	486
606	20250306	111200	141964690	2940	2935	2945	2935	180
607	20250306	111100	141436100	2925	2925	2925	2925	12
608	20250306	111000	141401000	2925	2925	2925	2925	1001
609	20250306	110900	138473075	2925	2925	2925	2925	4
610	20250306	110800	138461375	2935	2920	2935	2920	8
611	20250306	110700	138437975	2935	2925	2935	2915	610
612	20250306	110600	136658785	2925	2925	2925	2925	684
613	20250306	110500	134658085	2935	2935	2935	2925	3501
614	20250306	110400	124416445	2940	2940	2940	2940	25
615	20250306	110300	124342945	2940	2940	2945	2940	36
616	20250306	110200	124237100	2950	2950	2950	2950	1
617	20250306	110100	124234150	2955	2925	2955	2925	5401
618	20250306	110000	108366860	2925	2925	2925	2925	0
619	20250306	105900	108366860	2925	2925	2925	2925	0
620	20250306	105800	108366860	2925	2905	2925	2905	2145
621	20250306	105700	102106175	2900	2900	2900	2900	1
622	20250306	105600	102103275	2910	2910	2910	2910	0
623	20250306	105500	102103275	2910	2910	2910	2910	0
624	20250306	105400	102103275	2910	2910	2910	2910	0
625	20250306	105300	102103275	2910	2910	2910	2910	0
626	20250306	105200	102103275	2910	2910	2910	2910	0
627	20250306	105100	102103275	2910	2900	2910	2890	7
628	20250306	105000	102082960	2900	2910	2910	2900	203
629	20250306	104900	101492250	2920	2920	2920	2920	0
630	20250306	104800	101492250	2920	2920	2920	2920	0
631	20250306	104700	101492250	2920	2910	2920	2910	345
632	20250306	104600	100488290	2910	2915	2915	2910	11
633	20250306	104500	100456275	2920	2915	2925	2915	12
634	20250306	104400	100421235	2915	2925	2930	2915	181
635	20250306	104300	99891745	2925	2925	2925	2925	115
636	20250306	104200	99555370	2925	2925	2925	2925	801
637	20250306	104100	97212445	2920	2920	2920	2920	2035
638	20250306	104000	91270245	2910	2905	2910	2905	1221
639	20250306	103900	87717140	2910	2910	2910	2910	0
640	20250306	103800	87717140	2910	2910	2910	2910	0
641	20250306	103700	87717140	2910	2910	2910	2910	0
642	20250306	103600	87717140	2910	2905	2910	2905	462
643	20250306	103500	86375025	2885	2885	2885	2885	0
644	20250306	103400	86375025	2885	2895	2910	2885	31
645	20250306	103300	86284855	2900	2880	2900	2880	1467
646	20250306	103200	82039395	2870	2870	2870	2870	0
647	20250306	103100	82039395	2870	2870	2870	2870	49
648	20250306	103000	81898765	2875	2880	2880	2875	808
649	20250306	102900	79575615	2880	2880	2880	2880	0
650	20250306	102800	79575615	2880	2880	2880	2880	15
651	20250306	102700	79532415	2890	2890	2890	2890	0
652	20250306	102600	79532415	2890	2890	2890	2890	4
653	20250306	102500	79520855	2900	2890	2900	2890	1581
654	20250306	102400	74944725	2890	2890	2890	2890	21
655	20250306	102300	74884035	2865	2865	2865	2865	0
656	20250306	102200	74884035	2865	2865	2865	2865	0
657	20250306	102100	74884035	2865	2865	2865	2865	0
658	20250306	102000	74884035	2865	2880	2880	2865	2277
659	20250306	101900	68345030	2880	2880	2880	2880	215
660	20250306	101800	67725830	2880	2880	2880	2880	701
661	20250306	101700	65706950	2890	2890	2890	2890	0
662	20250306	101600	65706950	2890	2890	2900	2890	765
663	20250306	101500	63491525	2895	2870	2895	2870	4857
664	20250306	101400	49507505	2875	2860	2875	2860	2032
665	20250306	101300	43665745	2875	2855	2875	2855	1134
666	20250306	101200	40411365	2855	2845	2855	2845	432
667	20250306	101100	39178655	2850	2850	2850	2850	0
668	20250306	101000	39178655	2850	2845	2850	2845	10
669	20250306	100900	39150180	2845	2845	2845	2845	0
670	20250306	100800	39150180	2845	2845	2845	2845	0
671	20250306	100700	39150180	2845	2845	2845	2845	1
672	20250306	100600	39147335	2845	2845	2845	2845	1
673	20250306	100500	39144490	2845	2850	2850	2845	3
674	20250306	100400	39135950	2840	2840	2840	2840	0
675	20250306	100300	39135950	2840	2840	2840	2840	0
676	20250306	100200	39135950	2840	2840	2840	2840	0
677	20250306	100100	39135950	2840	2840	2840	2840	0
678	20250306	100000	39135950	2840	2840	2840	2840	0
679	20250306	095900	39135950	2840	2840	2840	2840	0
680	20250306	095800	39135950	2840	2840	2840	2840	0
681	20250306	095700	39135950	2840	2840	2840	2840	1721
682	20250306	095600	34248310	2840	2840	2840	2840	0
683	20250306	095500	34248310	2840	2840	2840	2840	0
684	20250306	095400	34248310	2840	2840	2840	2840	0
685	20250306	095300	34248310	2840	2840	2840	2840	0
686	20250306	095200	34248310	2840	2840	2840	2840	0
687	20250306	095100	34248310	2840	2840	2840	2840	1
688	20250306	095000	34245470	2835	2840	2840	2835	39
689	20250306	094900	34134860	2840	2840	2840	2840	11
690	20250306	094800	34103620	2835	2835	2835	2835	2
691	20250306	094700	34097950	2840	2840	2840	2840	0
692	20250306	094600	34097950	2840	2840	2840	2840	0
693	20250306	094500	34097950	2840	2840	2840	2840	10
694	20250306	094400	34069550	2840	2835	2840	2835	219
695	20250306	094300	33447605	2835	2835	2835	2835	0
696	20250306	094200	33447605	2835	2835	2835	2835	0
697	20250306	094100	33447605	2835	2835	2835	2835	0
698	20250306	094000	33447605	2835	2825	2835	2825	36
699	20250306	093900	33345625	2825	2825	2825	2825	0
700	20250306	093800	33345625	2825	2825	2825	2825	0
701	20250306	093700	33345625	2825	2825	2825	2825	0
702	20250306	093600	33345625	2825	2825	2825	2825	0
703	20250306	093500	33345625	2825	2815	2825	2815	51
704	20250306	093400	33202050	2815	2815	2815	2815	5
705	20250306	093300	33187975	2830	2830	2830	2830	0
706	20250306	093200	33187975	2830	2830	2830	2830	10
707	20250306	093100	33159675	2830	2830	2830	2830	863
708	20250306	093000	30717385	2820	2820	2820	2820	0
709	20250306	092900	30717385	2820	2820	2820	2820	0
710	20250306	092800	30717385	2820	2820	2820	2820	1000
711	20250306	092700	27897385	2815	2820	2820	2815	1102
712	20250306	092600	24790005	2820	2835	2835	2820	1706
713	20250306	092500	19968495	2820	2835	2835	2820	4581
714	20250306	092400	7015245	2865	2865	2865	2865	0
715	20250306	092300	7015245	2865	2865	2865	2865	100
716	20250306	092200	6728745	2870	2870	2870	2870	0
717	20250306	092100	6728745	2870	2870	2870	2870	1
718	20250306	092000	6725875	2875	2875	2875	2875	0
719	20250306	091900	6725875	2875	2875	2875	2875	0
720	20250306	091800	6725875	2875	2875	2875	2875	0
721	20250306	091700	6725875	2875	2875	2875	2875	10
722	20250306	091600	6697125	2880	2880	2880	2880	0
723	20250306	091500	6697125	2880	2870	2880	2870	1000
724	20250306	091400	3820805	2835	2835	2835	2835	0
725	20250306	091300	3820805	2835	2835	2835	2835	142
726	20250306	091200	3418235	2835	2835	2835	2835	0
727	20250306	091100	3418235	2835	2835	2835	2835	0
728	20250306	091000	3418235	2835	2835	2835	2835	1
729	20250306	090900	3415400	2880	2880	2880	2880	20
730	20250306	090800	3357800	2880	2885	2885	2825	794
731	20250306	090700	1111605	2830	2830	2830	2830	0
732	20250306	090600	1111605	2830	2830	2830	2830	283
733	20250306	090500	310715	2830	2830	2830	2830	0
734	20250306	090400	310715	2830	2830	2830	2830	0
735	20250306	090300	310715	2830	2830	2830	2830	20
736	20250306	090200	254115	2825	2825	2825	2825	0
737	20250306	090100	254115	2825	2825	2825	2825	0
738	20250306	090000	254115	2825	2820	2825	2820	90