KissMeData/347740/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212600	44632581	2185	2185	2185	2185	426
3	20250306	212500	44632581	2185	2185	2185	2185	0
4	20250306	212400	44632581	2185	2185	2185	2185	0
5	20250306	212300	44632581	2185	2185	2185	2185	0
6	20250306	212200	44632581	2185	2185	2185	2185	0
7	20250306	212100	44632581	2185	2185	2185	2185	0
8	20250306	212000	44632581	2185	2185	2185	2185	0
9	20250306	211900	44632581	2185	2185	2185	2185	0
10	20250306	211800	44632581	2185	2185	2185	2185	0
11	20250306	211700	44632581	2185	2185	2185	2185	0
12	20250306	211600	44632581	2185	2185	2185	2185	0
13	20250306	211500	44632581	2185	2185	2185	2185	0
14	20250306	211400	44632581	2185	2185	2185	2185	0
15	20250306	211300	44632581	2185	2185	2185	2185	0
16	20250306	211200	44632581	2185	2185	2185	2185	0
17	20250306	211100	44632581	2185	2185	2185	2185	0
18	20250306	211000	44632581	2185	2185	2185	2185	0
19	20250306	210900	44632581	2185	2185	2185	2185	0
20	20250306	210800	44632581	2185	2185	2185	2185	0
21	20250306	210700	44632581	2185	2185	2185	2185	0
22	20250306	210600	44632581	2185	2185	2185	2185	0
23	20250306	210500	44632581	2185	2185	2185	2185	0
24	20250306	210400	44632581	2185	2185	2185	2185	0
25	20250306	210300	44632581	2185	2185	2185	2185	0
26	20250306	210200	44632581	2185	2185	2185	2185	0
27	20250306	210100	44632581	2185	2185	2185	2185	0
28	20250306	210000	44632581	2185	2185	2185	2185	0
29	20250306	205900	44632581	2185	2185	2185	2185	0
30	20250306	205800	44632581	2185	2185	2185	2185	0
31	20250306	205700	44632581	2185	2185	2185	2185	0
32	20250306	205600	44632581	2185	2185	2185	2185	426
33	20250306	205500	44632581	2185	2185	2185	2185	0
34	20250306	205400	44632581	2185	2185	2185	2185	0
35	20250306	205300	44632581	2185	2185	2185	2185	0
36	20250306	205200	44632581	2185	2185	2185	2185	0
37	20250306	205100	44632581	2185	2185	2185	2185	0
38	20250306	205000	44632581	2185	2185	2185	2185	0
39	20250306	204900	44632581	2185	2185	2185	2185	0
40	20250306	204800	44632581	2185	2185	2185	2185	0
41	20250306	204700	44632581	2185	2185	2185	2185	0
42	20250306	204600	44632581	2185	2185	2185	2185	0
43	20250306	204500	44632581	2185	2185	2185	2185	0
44	20250306	204400	44632581	2185	2185	2185	2185	0
45	20250306	204300	44632581	2185	2185	2185	2185	0
46	20250306	204200	44632581	2185	2185	2185	2185	0
47	20250306	204100	44632581	2185	2185	2185	2185	0
48	20250306	204000	44632581	2185	2185	2185	2185	0
49	20250306	203900	44632581	2185	2185	2185	2185	0
50	20250306	203800	44632581	2185	2185	2185	2185	0
51	20250306	203700	44632581	2185	2185	2185	2185	0
52	20250306	203600	44632581	2185	2185	2185	2185	0
53	20250306	203500	44632581	2185	2185	2185	2185	0
54	20250306	203400	44632581	2185	2185	2185	2185	0
55	20250306	203300	44632581	2185	2185	2185	2185	0
56	20250306	203200	44632581	2185	2185	2185	2185	0
57	20250306	203100	44632581	2185	2185	2185	2185	0
58	20250306	203000	44632581	2185	2185	2185	2185	0
59	20250306	202900	44632581	2185	2185	2185	2185	0
60	20250306	202800	44632581	2185	2185	2185	2185	0
61	20250306	202700	44632581	2185	2185	2185	2185	0
62	20250306	202600	44632581	2185	2185	2185	2185	426
63	20250306	202500	44632581	2185	2185	2185	2185	0
64	20250306	202400	44632581	2185	2185	2185	2185	0
65	20250306	202300	44632581	2185	2185	2185	2185	0
66	20250306	202200	44632581	2185	2185	2185	2185	0
67	20250306	202100	44632581	2185	2185	2185	2185	0
68	20250306	202000	44632581	2185	2185	2185	2185	0
69	20250306	201900	44632581	2185	2185	2185	2185	0
70	20250306	201800	44632581	2185	2185	2185	2185	0
71	20250306	201700	44632581	2185	2185	2185	2185	0
72	20250306	201600	44632581	2185	2185	2185	2185	0
73	20250306	201500	44632581	2185	2185	2185	2185	0
74	20250306	201400	44632581	2185	2185	2185	2185	0
75	20250306	201300	44632581	2185	2185	2185	2185	0
76	20250306	201200	44632581	2185	2185	2185	2185	0
77	20250306	201100	44632581	2185	2185	2185	2185	0
78	20250306	201000	44632581	2185	2185	2185	2185	0
79	20250306	200900	44632581	2185	2185	2185	2185	0
80	20250306	200800	44632581	2185	2185	2185	2185	0
81	20250306	200700	44632581	2185	2185	2185	2185	0
82	20250306	200600	44632581	2185	2185	2185	2185	0
83	20250306	200500	44632581	2185	2185	2185	2185	0
84	20250306	200400	44632581	2185	2185	2185	2185	0
85	20250306	200300	44632581	2185	2185	2185	2185	0
86	20250306	200200	44632581	2185	2185	2185	2185	0
87	20250306	200100	44632581	2185	2185	2185	2185	0
88	20250306	200000	44632581	2185	2185	2185	2185	0
89	20250306	195900	44632581	2185	2185	2185	2185	0
90	20250306	195800	44632581	2185	2185	2185	2185	0
91	20250306	195700	44632581	2185	2185	2185	2185	0
92	20250306	195600	44632581	2185	2185	2185	2185	426
93	20250306	195500	44632581	2185	2185	2185	2185	0
94	20250306	195400	44632581	2185	2185	2185	2185	0
95	20250306	195300	44632581	2185	2185	2185	2185	0
96	20250306	195200	44632581	2185	2185	2185	2185	0
97	20250306	195100	44632581	2185	2185	2185	2185	0
98	20250306	195000	44632581	2185	2185	2185	2185	0
99	20250306	194900	44632581	2185	2185	2185	2185	0
100	20250306	194800	44632581	2185	2185	2185	2185	0
101	20250306	194700	44632581	2185	2185	2185	2185	0
102	20250306	194600	44632581	2185	2185	2185	2185	0
103	20250306	194500	44632581	2185	2185	2185	2185	0
104	20250306	194400	44632581	2185	2185	2185	2185	0
105	20250306	194300	44632581	2185	2185	2185	2185	0
106	20250306	194200	44632581	2185	2185	2185	2185	0
107	20250306	194100	44632581	2185	2185	2185	2185	0
108	20250306	194000	44632581	2185	2185	2185	2185	0
109	20250306	193900	44632581	2185	2185	2185	2185	0
110	20250306	193800	44632581	2185	2185	2185	2185	0
111	20250306	193700	44632581	2185	2185	2185	2185	0
112	20250306	193600	44632581	2185	2185	2185	2185	0
113	20250306	193500	44632581	2185	2185	2185	2185	0
114	20250306	193400	44632581	2185	2185	2185	2185	0
115	20250306	193300	44632581	2185	2185	2185	2185	0
116	20250306	193200	44632581	2185	2185	2185	2185	0
117	20250306	193100	44632581	2185	2185	2185	2185	0
118	20250306	193000	44632581	2185	2185	2185	2185	0
119	20250306	192900	44632581	2185	2185	2185	2185	0
120	20250306	192800	44632581	2185	2185	2185	2185	0
121	20250306	192700	44632581	2185	2185	2185	2185	0
122	20250306	192600	44632581	2185	2185	2185	2185	426
123	20250306	192500	44632581	2185	2185	2185	2185	0
124	20250306	192400	44632581	2185	2185	2185	2185	0
125	20250306	192300	44632581	2185	2185	2185	2185	0
126	20250306	192200	44632581	2185	2185	2185	2185	0
127	20250306	192100	44632581	2185	2185	2185	2185	0
128	20250306	192000	44632581	2185	2185	2185	2185	0
129	20250306	191900	44632581	2185	2185	2185	2185	0
130	20250306	191800	44632581	2185	2185	2185	2185	0
131	20250306	191700	44632581	2185	2185	2185	2185	0
132	20250306	191600	44632581	2185	2185	2185	2185	0
133	20250306	191500	44632581	2185	2185	2185	2185	0
134	20250306	191400	44632581	2185	2185	2185	2185	0
135	20250306	191300	44632581	2185	2185	2185	2185	0
136	20250306	191200	44632581	2185	2185	2185	2185	0
137	20250306	191100	44632581	2185	2185	2185	2185	0
138	20250306	191000	44632581	2185	2185	2185	2185	0
139	20250306	190900	44632581	2185	2185	2185	2185	0
140	20250306	190800	44632581	2185	2185	2185	2185	0
141	20250306	190700	44632581	2185	2185	2185	2185	0
142	20250306	190600	44632581	2185	2185	2185	2185	0
143	20250306	190500	44632581	2185	2185	2185	2185	0
144	20250306	190400	44632581	2185	2185	2185	2185	0
145	20250306	190300	44632581	2185	2185	2185	2185	0
146	20250306	190200	44632581	2185	2185	2185	2185	0
147	20250306	190100	44632581	2185	2185	2185	2185	0
148	20250306	190000	44632581	2185	2185	2185	2185	0
149	20250306	185900	44632581	2185	2185	2185	2185	0
150	20250306	185800	44632581	2185	2185	2185	2185	0
151	20250306	185700	44632581	2185	2185	2185	2185	0
152	20250306	185600	44632581	2185	2185	2185	2185	426
153	20250306	185500	44632581	2185	2185	2185	2185	0
154	20250306	185400	44632581	2185	2185	2185	2185	0
155	20250306	185300	44632581	2185	2185	2185	2185	0
156	20250306	185200	44632581	2185	2185	2185	2185	0
157	20250306	185100	44632581	2185	2185	2185	2185	0
158	20250306	185000	44632581	2185	2185	2185	2185	0
159	20250306	184900	44632581	2185	2185	2185	2185	0
160	20250306	184800	44632581	2185	2185	2185	2185	0
161	20250306	184700	44632581	2185	2185	2185	2185	0
162	20250306	184600	44632581	2185	2185	2185	2185	0
163	20250306	184500	44632581	2185	2185	2185	2185	0
164	20250306	184400	44632581	2185	2185	2185	2185	0
165	20250306	184300	44632581	2185	2185	2185	2185	0
166	20250306	184200	44632581	2185	2185	2185	2185	0
167	20250306	184100	44632581	2185	2185	2185	2185	0
168	20250306	184000	44632581	2185	2185	2185	2185	0
169	20250306	183900	44632581	2185	2185	2185	2185	0
170	20250306	183800	44632581	2185	2185	2185	2185	0
171	20250306	183700	44632581	2185	2185	2185	2185	0
172	20250306	183600	44632581	2185	2185	2185	2185	0
173	20250306	183500	44632581	2185	2185	2185	2185	0
174	20250306	183400	44632581	2185	2185	2185	2185	0
175	20250306	183300	44632581	2185	2185	2185	2185	0
176	20250306	183200	44632581	2185	2185	2185	2185	0
177	20250306	183100	44632581	2185	2185	2185	2185	0
178	20250306	183000	44632581	2185	2185	2185	2185	0
179	20250306	182900	44632581	2185	2185	2185	2185	0
180	20250306	182800	44632581	2185	2185	2185	2185	0
181	20250306	182700	44632581	2185	2185	2185	2185	0
182	20250306	182600	44632581	2185	2185	2185	2185	426
183	20250306	182500	44632581	2185	2185	2185	2185	0
184	20250306	182400	44632581	2185	2185	2185	2185	0
185	20250306	182300	44632581	2185	2185	2185	2185	0
186	20250306	182200	44632581	2185	2185	2185	2185	0
187	20250306	182100	44632581	2185	2185	2185	2185	0
188	20250306	182000	44632581	2185	2185	2185	2185	0
189	20250306	181900	44632581	2185	2185	2185	2185	0
190	20250306	181800	44632581	2185	2185	2185	2185	0
191	20250306	181700	44632581	2185	2185	2185	2185	0
192	20250306	181600	44632581	2185	2185	2185	2185	0
193	20250306	181500	44632581	2185	2185	2185	2185	0
194	20250306	181400	44632581	2185	2185	2185	2185	0
195	20250306	181300	44632581	2185	2185	2185	2185	0
196	20250306	181200	44632581	2185	2185	2185	2185	0
197	20250306	181100	44632581	2185	2185	2185	2185	0
198	20250306	181000	44632581	2185	2185	2185	2185	0
199	20250306	180900	44632581	2185	2185	2185	2185	0
200	20250306	180800	44632581	2185	2185	2185	2185	0
201	20250306	180700	44632581	2185	2185	2185	2185	0
202	20250306	180600	44632581	2185	2185	2185	2185	0
203	20250306	180500	44632581	2185	2185	2185	2185	0
204	20250306	180400	44632581	2185	2185	2185	2185	0
205	20250306	180300	44632581	2185	2185	2185	2185	0
206	20250306	180200	44632581	2185	2185	2185	2185	0
207	20250306	180100	44632581	2185	2185	2185	2185	0
208	20250306	180000	44632581	2185	2185	2185	2185	0
209	20250306	175900	44632581	2185	2185	2185	2185	0
210	20250306	175800	44632581	2185	2185	2185	2185	0
211	20250306	175700	44632581	2185	2185	2185	2185	0
212	20250306	175600	44632581	2185	2185	2185	2185	426
213	20250306	175500	44632581	2185	2185	2185	2185	0
214	20250306	175400	44632581	2185	2185	2185	2185	0
215	20250306	175300	44632581	2185	2185	2185	2185	0
216	20250306	175200	44632581	2185	2185	2185	2185	0
217	20250306	175100	44632581	2185	2185	2185	2185	0
218	20250306	175000	44632581	2185	2185	2185	2185	0
219	20250306	174900	44632581	2185	2185	2185	2185	0
220	20250306	174800	44632581	2185	2185	2185	2185	0
221	20250306	174700	44632581	2185	2185	2185	2185	0
222	20250306	174600	44632581	2185	2185	2185	2185	0
223	20250306	174500	44632581	2185	2185	2185	2185	0
224	20250306	174400	44632581	2185	2185	2185	2185	0
225	20250306	174300	44632581	2185	2185	2185	2185	0
226	20250306	174200	44632581	2185	2185	2185	2185	0
227	20250306	174100	44632581	2185	2185	2185	2185	0
228	20250306	174000	44632581	2185	2185	2185	2185	0
229	20250306	173900	44632581	2185	2185	2185	2185	0
230	20250306	173800	44632581	2185	2185	2185	2185	0
231	20250306	173700	44632581	2185	2185	2185	2185	0
232	20250306	173600	44632581	2185	2185	2185	2185	0
233	20250306	173500	44632581	2185	2185	2185	2185	0
234	20250306	173400	44632581	2185	2185	2185	2185	0
235	20250306	173300	44632581	2185	2185	2185	2185	0
236	20250306	173200	44632581	2185	2185	2185	2185	0
237	20250306	173100	44632581	2185	2185	2185	2185	0
238	20250306	173000	44632581	2185	2185	2185	2185	0
239	20250306	172900	44632581	2185	2185	2185	2185	0
240	20250306	172800	44632581	2185	2185	2185	2185	0
241	20250306	172700	44632581	2185	2185	2185	2185	0
242	20250306	172600	44632581	2185	2185	2185	2185	426
243	20250306	172500	44632581	2185	2185	2185	2185	0
244	20250306	172400	44632581	2185	2185	2185	2185	0
245	20250306	172300	44632581	2185	2185	2185	2185	0
246	20250306	172200	44632581	2185	2185	2185	2185	0
247	20250306	172100	44632581	2185	2185	2185	2185	0
248	20250306	172000	44632581	2185	2185	2185	2185	0
249	20250306	171900	44632581	2185	2185	2185	2185	0
250	20250306	171800	44632581	2185	2185	2185	2185	0
251	20250306	171700	44632581	2185	2185	2185	2185	0
252	20250306	171600	44632581	2185	2185	2185	2185	0
253	20250306	171500	44632581	2185	2185	2185	2185	0
254	20250306	171400	44632581	2185	2185	2185	2185	0
255	20250306	171300	44632581	2185	2185	2185	2185	0
256	20250306	171200	44632581	2185	2185	2185	2185	0
257	20250306	171100	44632581	2185	2185	2185	2185	0
258	20250306	171000	44632581	2185	2185	2185	2185	0
259	20250306	170900	44632581	2185	2185	2185	2185	0
260	20250306	170800	44632581	2185	2185	2185	2185	0
261	20250306	170700	44632581	2185	2185	2185	2185	0
262	20250306	170600	44632581	2185	2185	2185	2185	0
263	20250306	170500	44632581	2185	2185	2185	2185	0
264	20250306	170400	44632581	2185	2185	2185	2185	0
265	20250306	170300	44632581	2185	2185	2185	2185	0
266	20250306	170200	44632581	2185	2185	2185	2185	0
267	20250306	170100	44632581	2185	2185	2185	2185	0
268	20250306	170000	44632581	2185	2185	2185	2185	0
269	20250306	165900	44632581	2185	2185	2185	2185	0
270	20250306	165800	44632581	2185	2185	2185	2185	0
271	20250306	165700	44632581	2185	2185	2185	2185	0
272	20250306	165600	44632581	2185	2185	2185	2185	426
273	20250306	165500	44632581	2185	2185	2185	2185	0
274	20250306	165400	44632581	2185	2185	2185	2185	0
275	20250306	165300	44632581	2185	2185	2185	2185	0
276	20250306	165200	44632581	2185	2185	2185	2185	0
277	20250306	165100	44632581	2185	2185	2185	2185	0
278	20250306	165000	44632581	2185	2185	2185	2185	0
279	20250306	164900	44632581	2185	2185	2185	2185	0
280	20250306	164800	44632581	2185	2185	2185	2185	0
281	20250306	164700	44632581	2185	2185	2185	2185	0
282	20250306	164600	44632581	2185	2185	2185	2185	0
283	20250306	164500	44632581	2185	2185	2185	2185	0
284	20250306	164400	44632581	2185	2185	2185	2185	0
285	20250306	164300	44632581	2185	2185	2185	2185	0
286	20250306	164200	44632581	2185	2185	2185	2185	0
287	20250306	164100	44632581	2185	2185	2185	2185	0
288	20250306	164000	44632581	2185	2185	2185	2185	0
289	20250306	163900	44632581	2185	2185	2185	2185	0
290	20250306	163800	44632581	2185	2185	2185	2185	0
291	20250306	163700	44632581	2185	2185	2185	2185	0
292	20250306	163600	44632581	2185	2185	2185	2185	0
293	20250306	163500	44632581	2185	2185	2185	2185	0
294	20250306	163400	44632581	2185	2185	2185	2185	0
295	20250306	163300	44632581	2185	2185	2185	2185	0
296	20250306	163200	44632581	2185	2185	2185	2185	0
297	20250306	163100	44632581	2185	2185	2185	2185	0
298	20250306	163000	44632581	2185	2185	2185	2185	0
299	20250306	162900	44632581	2185	2185	2185	2185	0
300	20250306	162800	44632581	2185	2185	2185	2185	0
301	20250306	162700	44632581	2185	2185	2185	2185	0
302	20250306	162600	44632581	2185	2185	2185	2185	426
303	20250306	162500	44632581	2185	2185	2185	2185	0
304	20250306	162400	44632581	2185	2185	2185	2185	0
305	20250306	162300	44632581	2185	2185	2185	2185	0
306	20250306	162200	44632581	2185	2185	2185	2185	0
307	20250306	162100	44632581	2185	2185	2185	2185	0
308	20250306	162000	44632581	2185	2185	2185	2185	0
309	20250306	161900	44632581	2185	2185	2185	2185	0
310	20250306	161800	44632581	2185	2185	2185	2185	0
311	20250306	161700	44632581	2185	2185	2185	2185	0
312	20250306	161600	44632581	2185	2185	2185	2185	0
313	20250306	161500	44632581	2185	2185	2185	2185	0
314	20250306	161400	44632581	2185	2185	2185	2185	0
315	20250306	161300	44632581	2185	2185	2185	2185	0
316	20250306	161200	44632581	2185	2185	2185	2185	0
317	20250306	161100	44632581	2185	2185	2185	2185	0
318	20250306	161000	44632581	2185	2185	2185	2185	0
319	20250306	160900	44632581	2185	2185	2185	2185	0
320	20250306	160800	44632581	2185	2185	2185	2185	0
321	20250306	160700	44632581	2185	2185	2185	2185	0
322	20250306	160600	44632581	2185	2185	2185	2185	0
323	20250306	160500	44632581	2185	2185	2185	2185	0
324	20250306	160400	44632581	2185	2185	2185	2185	0
325	20250306	160300	44632581	2185	2185	2185	2185	0
326	20250306	160200	44632581	2185	2185	2185	2185	0
327	20250306	160100	44632581	2185	2185	2185	2185	0
328	20250306	160000	44632581	2185	2185	2185	2185	0
329	20250306	155900	44632581	2185	2185	2185	2185	0
330	20250306	155800	44632581	2185	2185	2185	2185	0
331	20250306	155700	44632581	2185	2185	2185	2185	0
332	20250306	155600	44632581	2185	2185	2185	2185	426
333	20250306	155500	44632581	2185	2185	2185	2185	0
334	20250306	155400	44632581	2185	2185	2185	2185	0
335	20250306	155300	44632581	2185	2185	2185	2185	0
336	20250306	155200	44632581	2185	2185	2185	2185	0
337	20250306	155100	44632581	2185	2185	2185	2185	0
338	20250306	155000	44632581	2185	2185	2185	2185	0
339	20250306	154900	44632581	2185	2185	2185	2185	0
340	20250306	154800	44632581	2185	2185	2185	2185	0
341	20250306	154700	44632581	2185	2185	2185	2185	0
342	20250306	154600	44632581	2185	2185	2185	2185	0
343	20250306	154500	44632581	2185	2185	2185	2185	0
344	20250306	154400	44632581	2185	2185	2185	2185	0
345	20250306	154300	44632581	2185	2185	2185	2185	0
346	20250306	154200	44632581	2185	2185	2185	2185	0
347	20250306	154100	44632581	2185	2185	2185	2185	0
348	20250306	154000	44632581	2185	2185	2185	2185	0
349	20250306	153900	44632581	2185	2185	2185	2185	0
350	20250306	153800	44632581	2185	2185	2185	2185	0
351	20250306	153700	44632581	2185	2185	2185	2185	0
352	20250306	153600	44632581	2185	2185	2185	2185	0
353	20250306	153500	44632581	2185	2185	2185	2185	0
354	20250306	153400	44632581	2185	2185	2185	2185	0
355	20250306	153300	44632581	2185	2185	2185	2185	0
356	20250306	153200	44632581	2185	2185	2185	2185	0
357	20250306	153100	44632581	2185	2185	2185	2185	0
358	20250306	153000	44632581	2185	2185	2185	2185	426
359	20250306	152900	43701771	2195	2195	2195	2195	0
360	20250306	152800	43701771	2195	2195	2195	2195	0
361	20250306	152700	43701771	2195	2195	2195	2195	0
362	20250306	152600	43701771	2195	2195	2195	2195	0
363	20250306	152500	43701771	2195	2195	2195	2195	0
364	20250306	152400	43701771	2195	2195	2195	2195	0
365	20250306	152300	43701771	2195	2195	2195	2195	0
366	20250306	152200	43701771	2195	2195	2195	2195	0
367	20250306	152100	43701771	2195	2195	2195	2195	0
368	20250306	152000	43701771	2195	2195	2195	2195	0
369	20250306	151900	43701771	2195	2195	2195	2195	1
370	20250306	151800	43699576	2180	2180	2180	2180	0
371	20250306	151700	43699576	2180	2185	2185	2180	253
372	20250306	151600	43147716	2185	2185	2185	2185	0
373	20250306	151500	43147716	2185	2185	2185	2185	0
374	20250306	151400	43147716	2185	2185	2185	2185	0
375	20250306	151300	43147716	2185	2185	2185	2185	0
376	20250306	151200	43147716	2185	2185	2185	2185	0
377	20250306	151100	43147716	2185	2185	2185	2185	0
378	20250306	151000	43147716	2185	2185	2185	2185	1000
379	20250306	150900	40962716	2190	2190	2190	2190	0
380	20250306	150800	40962716	2190	2190	2190	2190	0
381	20250306	150700	40962716	2190	2190	2190	2190	0
382	20250306	150600	40962716	2190	2190	2190	2190	29
383	20250306	150500	40899206	2190	2190	2190	2190	31
384	20250306	150400	40831316	2190	2190	2190	2190	0
385	20250306	150300	40831316	2190	2185	2190	2185	66
386	20250306	150200	40687091	2185	2185	2185	2185	0
387	20250306	150100	40687091	2185	2185	2185	2185	0
388	20250306	150000	40687091	2185	2190	2190	2185	798
389	20250306	145900	38943436	2190	2190	2190	2190	1
390	20250306	145800	38941246	2190	2190	2190	2190	273
391	20250306	145700	38343376	2185	2190	2190	2185	504
392	20250306	145600	37239636	2190	2190	2190	2190	187
393	20250306	145500	36830106	2185	2185	2185	2185	0
394	20250306	145400	36830106	2185	2185	2185	2185	0
395	20250306	145300	36830106	2185	2185	2185	2185	0
396	20250306	145200	36830106	2185	2185	2185	2185	0
397	20250306	145100	36830106	2185	2185	2185	2185	0
398	20250306	145000	36830106	2185	2185	2185	2185	0
399	20250306	144900	36830106	2185	2185	2185	2185	8
400	20250306	144800	36812626	2190	2190	2190	2190	29
401	20250306	144700	36749116	2190	2190	2190	2190	0
402	20250306	144600	36749116	2190	2190	2190	2190	41
403	20250306	144500	36659326	2185	2185	2185	2185	0
404	20250306	144400	36659326	2185	2185	2185	2185	0
405	20250306	144300	36659326	2185	2185	2185	2185	0
406	20250306	144200	36659326	2185	2185	2185	2185	0
407	20250306	144100	36659326	2185	2185	2185	2185	0
408	20250306	144000	36659326	2185	2185	2185	2185	0
409	20250306	143900	36659326	2185	2185	2185	2185	0
410	20250306	143800	36659326	2185	2185	2185	2185	0
411	20250306	143700	36659326	2185	2185	2185	2185	0
412	20250306	143600	36659326	2185	2185	2185	2185	0
413	20250306	143500	36659326	2185	2185	2185	2185	0
414	20250306	143400	36659326	2185	2185	2185	2185	1
415	20250306	143300	36657141	2190	2190	2190	2190	1
416	20250306	143200	36654951	2190	2190	2190	2190	0
417	20250306	143100	36654951	2190	2192	2192	2190	322
418	20250306	143000	35949761	2190	2190	2190	2190	300
419	20250306	142900	35292761	2195	2195	2195	2195	0
420	20250306	142800	35292761	2195	2195	2195	2195	0
421	20250306	142700	35292761	2195	2195	2195	2195	0
422	20250306	142600	35292761	2195	2195	2195	2195	0
423	20250306	142500	35292761	2195	2195	2195	2195	0
424	20250306	142400	35292761	2195	2195	2195	2195	253
425	20250306	142300	34737426	2195	2195	2195	2195	0
426	20250306	142200	34737426	2195	2195	2195	2195	0
427	20250306	142100	34737426	2195	2195	2195	2195	0
428	20250306	142000	34737426	2195	2195	2195	2195	0
429	20250306	141900	34737426	2195	2195	2195	2195	0
430	20250306	141800	34737426	2195	2195	2195	2195	0
431	20250306	141700	34737426	2195	2195	2195	2195	0
432	20250306	141600	34737426	2195	2195	2195	2195	0
433	20250306	141500	34737426	2195	2195	2195	2195	0
434	20250306	141400	34737426	2195	2195	2195	2195	0
435	20250306	141300	34737426	2195	2195	2195	2195	0
436	20250306	141200	34737426	2195	2190	2195	2190	560
437	20250306	141100	33510726	2190	2190	2190	2190	0
438	20250306	141000	33510726	2190	2190	2190	2190	0
439	20250306	140900	33510726	2190	2190	2190	2190	0
440	20250306	140800	33510726	2190	2190	2190	2190	0
441	20250306	140700	33510726	2190	2190	2190	2190	0
442	20250306	140600	33510726	2190	2190	2190	2190	0
443	20250306	140500	33510726	2190	2195	2195	2190	23
444	20250306	140400	33460351	2190	2190	2190	2190	0
445	20250306	140300	33460351	2190	2190	2190	2190	181
446	20250306	140200	33063961	2195	2190	2195	2190	51
447	20250306	140100	32952266	2190	2190	2190	2190	50
448	20250306	140000	32842766	2195	2195	2195	2195	0
449	20250306	135900	32842766	2195	2195	2195	2195	0
450	20250306	135800	32842766	2195	2195	2195	2195	0
451	20250306	135700	32842766	2195	2195	2195	2195	0
452	20250306	135600	32842766	2195	2195	2195	2195	0
453	20250306	135500	32842766	2195	2195	2195	2195	0
454	20250306	135400	32842766	2195	2195	2195	2195	0
455	20250306	135300	32842766	2195	2195	2195	2195	0
456	20250306	135200	32842766	2195	2195	2195	2195	0
457	20250306	135100	32842766	2195	2195	2195	2195	0
458	20250306	135000	32842766	2195	2195	2195	2195	0
459	20250306	134900	32842766	2195	2195	2195	2195	5
460	20250306	134800	32831791	2195	2195	2195	2195	0
461	20250306	134700	32831791	2195	2195	2195	2195	0
462	20250306	134600	32831791	2195	2195	2195	2195	50
463	20250306	134500	32722041	2195	2195	2195	2195	0
464	20250306	134400	32722041	2195	2195	2195	2195	50
465	20250306	134300	32612291	2190	2190	2190	2190	0
466	20250306	134200	32612291	2190	2190	2190	2190	529
467	20250306	134100	31453781	2195	2195	2195	2195	0
468	20250306	134000	31453781	2195	2195	2195	2195	0
469	20250306	133900	31453781	2195	2195	2195	2195	0
470	20250306	133800	31453781	2195	2195	2195	2195	1276
471	20250306	133700	28652961	2200	2200	2200	2200	1
472	20250306	133600	28650761	2200	2200	2200	2200	50
473	20250306	133500	28540761	2200	2200	2200	2200	60
474	20250306	133400	28408761	2200	2200	2200	2200	0
475	20250306	133300	28408761	2200	2200	2200	2200	0
476	20250306	133200	28408761	2200	2200	2200	2200	0
477	20250306	133100	28408761	2200	2200	2200	2200	0
478	20250306	133000	28408761	2200	2200	2200	2200	0
479	20250306	132900	28408761	2200	2200	2200	2200	0
480	20250306	132800	28408761	2200	2200	2200	2200	0
481	20250306	132700	28408761	2200	2200	2200	2200	0
482	20250306	132600	28408761	2200	2200	2200	2200	0
483	20250306	132500	28408761	2200	2200	2200	2200	0
484	20250306	132400	28408761	2200	2200	2200	2200	0
485	20250306	132300	28408761	2200	2200	2200	2200	0
486	20250306	132200	28408761	2200	2200	2200	2200	0
487	20250306	132100	28408761	2200	2200	2200	2200	0
488	20250306	132000	28408761	2200	2200	2200	2200	0
489	20250306	131900	28408761	2200	2200	2200	2200	0
490	20250306	131800	28408761	2200	2200	2200	2200	0
491	20250306	131700	28408761	2200	2200	2200	2200	0
492	20250306	131600	28408761	2200	2200	2200	2200	82
493	20250306	131500	28228361	2195	2195	2195	2195	0
494	20250306	131400	28228361	2195	2195	2195	2195	0
495	20250306	131300	28228361	2195	2195	2195	2195	0
496	20250306	131200	28228361	2195	2195	2195	2195	0
497	20250306	131100	28228361	2195	2195	2195	2195	0
498	20250306	131000	28228361	2195	2195	2195	2195	0
499	20250306	130900	28228361	2195	2195	2195	2195	0
500	20250306	130800	28228361	2195	2195	2195	2195	0
501	20250306	130700	28228361	2195	2200	2200	2195	422
502	20250306	130600	27300031	2200	2200	2200	2200	0
503	20250306	130500	27300031	2200	2200	2200	2200	0
504	20250306	130400	27300031	2200	2200	2200	2200	0
505	20250306	130300	27300031	2200	2200	2200	2200	0
506	20250306	130200	27300031	2200	2200	2200	2200	0
507	20250306	130100	27300031	2200	2200	2200	2200	0
508	20250306	130000	27300031	2200	2200	2200	2200	0
509	20250306	125900	27300031	2200	2200	2200	2200	0
510	20250306	125800	27300031	2200	2200	2200	2200	0
511	20250306	125700	27300031	2200	2200	2200	2200	1000
512	20250306	125600	25100031	2205	2205	2205	2205	0
513	20250306	125500	25100031	2205	2205	2205	2205	0
514	20250306	125400	25100031	2205	2205	2205	2205	0
515	20250306	125300	25100031	2205	2205	2205	2205	0
516	20250306	125200	25100031	2205	2205	2205	2205	0
517	20250306	125100	25100031	2205	2205	2205	2205	0
518	20250306	125000	25100031	2205	2205	2205	2205	0
519	20250306	124900	25100031	2205	2205	2205	2205	2
520	20250306	124800	25095621	2210	2210	2210	2210	0
521	20250306	124700	25095621	2210	2210	2210	2210	0
522	20250306	124600	25095621	2210	2210	2210	2210	0
523	20250306	124500	25095621	2210	2210	2210	2210	0
524	20250306	124400	25095621	2210	2210	2210	2210	0
525	20250306	124300	25095621	2210	2210	2210	2210	0
526	20250306	124200	25095621	2210	2210	2210	2210	0
527	20250306	124100	25095621	2210	2210	2210	2210	1
528	20250306	124000	25093411	2210	2210	2210	2210	0
529	20250306	123900	25093411	2210	2210	2210	2210	0
530	20250306	123800	25093411	2210	2210	2210	2210	1
531	20250306	123700	25091201	2200	2200	2200	2200	0
532	20250306	123600	25091201	2200	2200	2200	2200	0
533	20250306	123500	25091201	2200	2200	2200	2200	0
534	20250306	123400	25091201	2200	2200	2200	2200	0
535	20250306	123300	25091201	2200	2200	2200	2200	0
536	20250306	123200	25091201	2200	2200	2200	2200	253
537	20250306	123100	24534601	2200	2200	2200	2200	0
538	20250306	123000	24534601	2200	2200	2200	2200	25
539	20250306	122900	24479601	2210	2210	2210	2210	0
540	20250306	122800	24479601	2210	2210	2210	2210	0
541	20250306	122700	24479601	2210	2210	2210	2210	0
542	20250306	122600	24479601	2210	2210	2210	2210	0
543	20250306	122500	24479601	2210	2210	2210	2210	0
544	20250306	122400	24479601	2210	2210	2210	2210	0
545	20250306	122300	24479601	2210	2210	2210	2210	0
546	20250306	122200	24479601	2210	2210	2210	2210	0
547	20250306	122100	24479601	2210	2210	2210	2210	0
548	20250306	122000	24479601	2210	2210	2210	2210	0
549	20250306	121900	24479601	2210	2210	2210	2210	0
550	20250306	121800	24479601	2210	2210	2210	2210	0
551	20250306	121700	24479601	2210	2210	2210	2210	0
552	20250306	121600	24479601	2210	2210	2210	2210	1
553	20250306	121500	24477391	2200	2200	2200	2200	0
554	20250306	121400	24477391	2200	2200	2200	2200	0
555	20250306	121300	24477391	2200	2200	2200	2200	0
556	20250306	121200	24477391	2200	2200	2200	2200	0
557	20250306	121100	24477391	2200	2200	2200	2200	0
558	20250306	121000	24477391	2200	2200	2200	2200	0
559	20250306	120900	24477391	2200	2200	2200	2200	7
560	20250306	120800	24461991	2200	2200	2200	2200	0
561	20250306	120700	24461991	2200	2200	2200	2200	0
562	20250306	120600	24461991	2200	2200	2200	2200	0
563	20250306	120500	24461991	2200	2200	2200	2200	0
564	20250306	120400	24461991	2200	2200	2200	2200	0
565	20250306	120300	24461991	2200	2200	2200	2200	0
566	20250306	120200	24461991	2200	2200	2200	2200	0
567	20250306	120100	24461991	2200	2200	2200	2200	0
568	20250306	120000	24461991	2200	2200	2200	2200	353
569	20250306	115900	23685391	2205	2205	2205	2205	0
570	20250306	115800	23685391	2205	2205	2205	2205	0
571	20250306	115700	23685391	2205	2205	2205	2205	0
572	20250306	115600	23685391	2205	2205	2205	2205	0
573	20250306	115500	23685391	2205	2205	2205	2205	0
574	20250306	115400	23685391	2205	2205	2205	2205	10
575	20250306	115300	23663341	2210	2210	2210	2210	0
576	20250306	115200	23663341	2210	2210	2210	2210	0
577	20250306	115100	23663341	2210	2210	2210	2210	0
578	20250306	115000	23663341	2210	2210	2210	2210	0
579	20250306	114900	23663341	2210	2210	2210	2210	0
580	20250306	114800	23663341	2210	2210	2210	2210	0
581	20250306	114700	23663341	2210	2210	2210	2210	0
582	20250306	114600	23663341	2210	2210	2210	2210	0
583	20250306	114500	23663341	2210	2210	2210	2210	0
584	20250306	114400	23663341	2210	2210	2210	2210	0
585	20250306	114300	23663341	2210	2210	2210	2210	0
586	20250306	114200	23663341	2210	2210	2210	2210	0
587	20250306	114100	23663341	2210	2210	2210	2210	0
588	20250306	114000	23663341	2210	2210	2210	2210	0
589	20250306	113900	23663341	2210	2210	2210	2210	0
590	20250306	113800	23663341	2210	2202	2210	2202	438
591	20250306	113700	22695614	2205	2205	2205	2205	0
592	20250306	113600	22695614	2205	2205	2205	2205	1
593	20250306	113500	22693409	2200	2200	2200	2200	0
594	20250306	113400	22693409	2200	2200	2200	2200	0
595	20250306	113300	22693409	2200	2200	2200	2200	0
596	20250306	113200	22693409	2200	2200	2200	2200	0
597	20250306	113100	22693409	2200	2200	2200	2200	127
598	20250306	113000	22414009	2200	2200	2200	2200	0
599	20250306	112900	22414009	2200	2200	2200	2200	0
600	20250306	112800	22414009	2200	2200	2200	2200	0
601	20250306	112700	22414009	2200	2200	2200	2200	0
602	20250306	112600	22414009	2200	2200	2200	2200	0
603	20250306	112500	22414009	2200	2200	2200	2200	10
604	20250306	112400	22392009	2200	2200	2200	2200	0
605	20250306	112300	22392009	2200	2200	2200	2200	0
606	20250306	112200	22392009	2200	2200	2200	2200	0
607	20250306	112100	22392009	2200	2200	2200	2200	0
608	20250306	112000	22392009	2200	2200	2200	2200	0
609	20250306	111900	22392009	2200	2200	2200	2200	0
610	20250306	111800	22392009	2200	2200	2200	2200	0
611	20250306	111700	22392009	2200	2200	2200	2200	0
612	20250306	111600	22392009	2200	2200	2200	2200	0
613	20250306	111500	22392009	2200	2200	2200	2200	0
614	20250306	111400	22392009	2200	2200	2200	2200	0
615	20250306	111300	22392009	2200	2200	2200	2200	0
616	20250306	111200	22392009	2200	2200	2200	2200	1
617	20250306	111100	22389809	2200	2200	2200	2200	0
618	20250306	111000	22389809	2200	2200	2200	2200	0
619	20250306	110900	22389809	2200	2200	2200	2200	0
620	20250306	110800	22389809	2200	2200	2200	2200	1
621	20250306	110700	22387609	2200	2200	2200	2200	0
622	20250306	110600	22387609	2200	2200	2200	2200	0
623	20250306	110500	22387609	2200	2195	2200	2195	502
624	20250306	110400	21283214	2200	2200	2200	2200	1
625	20250306	110300	21281014	2200	2200	2200	2200	0
626	20250306	110200	21281014	2200	2200	2200	2200	0
627	20250306	110100	21281014	2200	2200	2200	2200	1
628	20250306	110000	21278814	2200	2200	2200	2200	9
629	20250306	105900	21259014	2200	2200	2200	2200	50
630	20250306	105800	21149014	2200	2200	2200	2200	0
631	20250306	105700	21149014	2200	2200	2200	2200	50
632	20250306	105600	21039014	2200	2200	2200	2200	0
633	20250306	105500	21039014	2200	2200	2200	2200	0
634	20250306	105400	21039014	2200	2200	2200	2200	10
635	20250306	105300	21017014	2200	2200	2200	2200	0
636	20250306	105200	21017014	2200	2200	2200	2200	0
637	20250306	105100	21017014	2200	2200	2200	2200	75
638	20250306	105000	20852014	2200	2200	2200	2200	0
639	20250306	104900	20852014	2200	2200	2200	2200	0
640	20250306	104800	20852014	2200	2200	2200	2200	200
641	20250306	104700	20412014	2200	2200	2200	2200	0
642	20250306	104600	20412014	2200	2195	2200	2195	98
643	20250306	104500	20196899	2195	2195	2195	2195	0
644	20250306	104400	20196899	2195	2195	2195	2195	0
645	20250306	104300	20196899	2195	2195	2195	2195	0
646	20250306	104200	20196899	2195	2195	2195	2195	0
647	20250306	104100	20196899	2195	2195	2195	2195	0
648	20250306	104000	20196899	2195	2195	2195	2195	0
649	20250306	103900	20196899	2195	2195	2195	2195	0
650	20250306	103800	20196899	2195	2195	2195	2195	0
651	20250306	103700	20196899	2195	2195	2195	2195	0
652	20250306	103600	20196899	2195	2195	2195	2195	0
653	20250306	103500	20196899	2195	2195	2195	2195	0
654	20250306	103400	20196899	2195	2195	2195	2195	0
655	20250306	103300	20196899	2195	2195	2195	2195	0
656	20250306	103200	20196899	2195	2195	2195	2195	15
657	20250306	103100	20163974	2200	2200	2200	2200	0
658	20250306	103000	20163974	2200	2200	2200	2200	0
659	20250306	102900	20163974	2200	2200	2200	2200	3
660	20250306	102800	20157374	2200	2200	2200	2200	0
661	20250306	102700	20157374	2200	2200	2200	2200	0
662	20250306	102600	20157374	2200	2200	2200	2200	0
663	20250306	102500	20157374	2200	2200	2200	2200	0
664	20250306	102400	20157374	2200	2200	2200	2200	0
665	20250306	102300	20157374	2200	2202	2202	2200	29
666	20250306	102200	20093570	2200	2200	2200	2200	0
667	20250306	102100	20093570	2200	2200	2200	2200	48
668	20250306	102000	19987970	2200	2200	2200	2200	163
669	20250306	101900	19629370	2200	2200	2200	2200	766
670	20250306	101800	17944170	2200	2200	2200	2200	70
671	20250306	101700	17790170	2200	2200	2200	2200	3
672	20250306	101600	17783570	2200	2200	2200	2200	0
673	20250306	101500	17783570	2200	2200	2200	2200	0
674	20250306	101400	17783570	2200	2200	2200	2200	0
675	20250306	101300	17783570	2200	2200	2200	2200	0
676	20250306	101200	17783570	2200	2200	2200	2200	0
677	20250306	101100	17783570	2200	2200	2200	2200	0
678	20250306	101000	17783570	2200	2200	2200	2200	41
679	20250306	100900	17693370	2200	2195	2200	2190	71
680	20250306	100800	17537865	2200	2200	2200	2200	33
681	20250306	100700	17465265	2200	2200	2200	2200	3
682	20250306	100600	17458665	2200	2200	2200	2200	1
683	20250306	100500	17456465	2200	2200	2200	2200	0
684	20250306	100400	17456465	2200	2200	2200	2200	0
685	20250306	100300	17456465	2200	2200	2200	2200	0
686	20250306	100200	17456465	2200	2200	2200	2200	0
687	20250306	100100	17456465	2200	2200	2200	2200	0
688	20250306	100000	17456465	2200	2200	2200	2200	1
689	20250306	095900	17454265	2210	2210	2210	2210	0
690	20250306	095800	17454265	2210	2210	2210	2210	0
691	20250306	095700	17454265	2210	2210	2210	2210	0
692	20250306	095600	17454265	2210	2210	2210	2210	0
693	20250306	095500	17454265	2210	2210	2210	2210	0
694	20250306	095400	17454265	2210	2210	2210	2210	0
695	20250306	095300	17454265	2210	2210	2210	2210	0
696	20250306	095200	17454265	2210	2210	2210	2210	0
697	20250306	095100	17454265	2210	2205	2210	2205	40
698	20250306	095000	17366045	2190	2190	2190	2190	0
699	20250306	094900	17366045	2190	2190	2190	2190	0
700	20250306	094800	17366045	2190	2190	2190	2190	0
701	20250306	094700	17366045	2190	2200	2200	2190	801
702	20250306	094600	15610395	2210	2210	2210	2210	0
703	20250306	094500	15610395	2210	2200	2210	2200	17
704	20250306	094400	15572975	2200	2200	2200	2200	1
705	20250306	094300	15570775	2200	2200	2200	2200	1
706	20250306	094200	15568575	2195	2195	2195	2195	0
707	20250306	094100	15568575	2195	2195	2195	2195	0
708	20250306	094000	15568575	2195	2195	2195	2195	460
709	20250306	093900	14558875	2200	2200	2200	2200	0
710	20250306	093800	14558875	2200	2200	2200	2200	0
711	20250306	093700	14558875	2200	2200	2200	2200	93
712	20250306	093600	14354275	2200	2200	2200	2200	0
713	20250306	093500	14354275	2200	2200	2200	2200	0
714	20250306	093400	14354275	2200	2200	2200	2200	0
715	20250306	093300	14354275	2200	2200	2200	2200	0
716	20250306	093200	14354275	2200	2200	2200	2200	0
717	20250306	093100	14354275	2200	2200	2200	2200	4
718	20250306	093000	14345475	2215	2215	2215	2215	0
719	20250306	092900	14345475	2215	2215	2215	2215	0
720	20250306	092800	14345475	2215	2215	2215	2215	17
721	20250306	092700	14307820	2220	2215	2220	2215	100
722	20250306	092600	14086220	2215	2215	2215	2215	0
723	20250306	092500	14086220	2215	2215	2215	2215	1000
724	20250306	092400	11871220	2215	2215	2215	2215	0
725	20250306	092300	11871220	2215	2215	2215	2215	0
726	20250306	092200	11871220	2215	2215	2215	2215	0
727	20250306	092100	11871220	2215	2215	2215	2215	0
728	20250306	092000	11871220	2215	2215	2215	2215	0
729	20250306	091900	11871220	2215	2205	2215	2205	82
730	20250306	091800	11690100	2205	2205	2205	2205	25
731	20250306	091700	11634975	2205	2205	2205	2205	2
732	20250306	091600	11630565	2205	2205	2205	2205	2
733	20250306	091500	11626155	2195	2195	2195	2195	0
734	20250306	091400	11626155	2195	2195	2195	2195	0
735	20250306	091300	11626155	2195	2195	2195	2195	22
736	20250306	091200	11577865	2195	2195	2195	2195	5
737	20250306	091100	11566890	2195	2195	2195	2195	1
738	20250306	091000	11564695	2195	2200	2200	2195	43
739	20250306	090900	11470295	2210	2210	2210	2210	114
740	20250306	090800	11218355	2215	2215	2215	2215	0
741	20250306	090700	11218355	2215	2215	2215	2215	0
742	20250306	090600	11218355	2215	2200	2215	2200	774
743	20250306	090500	9515540	2200	2200	2200	2200	1
744	20250306	090400	9513340	2195	2205	2205	2195	26
745	20250306	090300	9456260	2195	2195	2195	2195	8
746	20250306	090200	9438700	2215	2215	2215	2215	13
747	20250306	090100	9409905	2195	2195	2195	2195	0
748	20250306	090000	9409905	2195	2160	2225	2160	4355