KissMeData/357230/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	213000	48207703	2660	2660	2660	2660	618
3	20250306	212900	48207703	2660	2660	2660	2660	0
4	20250306	212800	48207703	2660	2660	2660	2660	0
5	20250306	212700	48207703	2660	2660	2660	2660	0
6	20250306	212600	48207703	2660	2660	2660	2660	0
7	20250306	212500	48207703	2660	2660	2660	2660	0
8	20250306	212400	48207703	2660	2660	2660	2660	0
9	20250306	212300	48207703	2660	2660	2660	2660	0
10	20250306	212200	48207703	2660	2660	2660	2660	0
11	20250306	212100	48207703	2660	2660	2660	2660	0
12	20250306	212000	48207703	2660	2660	2660	2660	0
13	20250306	211900	48207703	2660	2660	2660	2660	0
14	20250306	211800	48207703	2660	2660	2660	2660	0
15	20250306	211700	48207703	2660	2660	2660	2660	0
16	20250306	211600	48207703	2660	2660	2660	2660	0
17	20250306	211500	48207703	2660	2660	2660	2660	0
18	20250306	211400	48207703	2660	2660	2660	2660	0
19	20250306	211300	48207703	2660	2660	2660	2660	0
20	20250306	211200	48207703	2660	2660	2660	2660	0
21	20250306	211100	48207703	2660	2660	2660	2660	0
22	20250306	211000	48207703	2660	2660	2660	2660	0
23	20250306	210900	48207703	2660	2660	2660	2660	0
24	20250306	210800	48207703	2660	2660	2660	2660	0
25	20250306	210700	48207703	2660	2660	2660	2660	0
26	20250306	210600	48207703	2660	2660	2660	2660	0
27	20250306	210500	48207703	2660	2660	2660	2660	0
28	20250306	210400	48207703	2660	2660	2660	2660	0
29	20250306	210300	48207703	2660	2660	2660	2660	0
30	20250306	210200	48207703	2660	2660	2660	2660	0
31	20250306	210100	48207703	2660	2660	2660	2660	0
32	20250306	210000	48207703	2660	2660	2660	2660	618
33	20250306	205900	48207703	2660	2660	2660	2660	0
34	20250306	205800	48207703	2660	2660	2660	2660	0
35	20250306	205700	48207703	2660	2660	2660	2660	0
36	20250306	205600	48207703	2660	2660	2660	2660	0
37	20250306	205500	48207703	2660	2660	2660	2660	0
38	20250306	205400	48207703	2660	2660	2660	2660	0
39	20250306	205300	48207703	2660	2660	2660	2660	0
40	20250306	205200	48207703	2660	2660	2660	2660	0
41	20250306	205100	48207703	2660	2660	2660	2660	0
42	20250306	205000	48207703	2660	2660	2660	2660	0
43	20250306	204900	48207703	2660	2660	2660	2660	0
44	20250306	204800	48207703	2660	2660	2660	2660	0
45	20250306	204700	48207703	2660	2660	2660	2660	0
46	20250306	204600	48207703	2660	2660	2660	2660	0
47	20250306	204500	48207703	2660	2660	2660	2660	0
48	20250306	204400	48207703	2660	2660	2660	2660	0
49	20250306	204300	48207703	2660	2660	2660	2660	0
50	20250306	204200	48207703	2660	2660	2660	2660	0
51	20250306	204100	48207703	2660	2660	2660	2660	0
52	20250306	204000	48207703	2660	2660	2660	2660	0
53	20250306	203900	48207703	2660	2660	2660	2660	0
54	20250306	203800	48207703	2660	2660	2660	2660	0
55	20250306	203700	48207703	2660	2660	2660	2660	0
56	20250306	203600	48207703	2660	2660	2660	2660	0
57	20250306	203500	48207703	2660	2660	2660	2660	0
58	20250306	203400	48207703	2660	2660	2660	2660	0
59	20250306	203300	48207703	2660	2660	2660	2660	0
60	20250306	203200	48207703	2660	2660	2660	2660	0
61	20250306	203100	48207703	2660	2660	2660	2660	0
62	20250306	203000	48207703	2660	2660	2660	2660	618
63	20250306	202900	48207703	2660	2660	2660	2660	0
64	20250306	202800	48207703	2660	2660	2660	2660	0
65	20250306	202700	48207703	2660	2660	2660	2660	0
66	20250306	202600	48207703	2660	2660	2660	2660	0
67	20250306	202500	48207703	2660	2660	2660	2660	0
68	20250306	202400	48207703	2660	2660	2660	2660	0
69	20250306	202300	48207703	2660	2660	2660	2660	0
70	20250306	202200	48207703	2660	2660	2660	2660	0
71	20250306	202100	48207703	2660	2660	2660	2660	0
72	20250306	202000	48207703	2660	2660	2660	2660	0
73	20250306	201900	48207703	2660	2660	2660	2660	0
74	20250306	201800	48207703	2660	2660	2660	2660	0
75	20250306	201700	48207703	2660	2660	2660	2660	0
76	20250306	201600	48207703	2660	2660	2660	2660	0
77	20250306	201500	48207703	2660	2660	2660	2660	0
78	20250306	201400	48207703	2660	2660	2660	2660	0
79	20250306	201300	48207703	2660	2660	2660	2660	0
80	20250306	201200	48207703	2660	2660	2660	2660	0
81	20250306	201100	48207703	2660	2660	2660	2660	0
82	20250306	201000	48207703	2660	2660	2660	2660	0
83	20250306	200900	48207703	2660	2660	2660	2660	0
84	20250306	200800	48207703	2660	2660	2660	2660	0
85	20250306	200700	48207703	2660	2660	2660	2660	0
86	20250306	200600	48207703	2660	2660	2660	2660	0
87	20250306	200500	48207703	2660	2660	2660	2660	0
88	20250306	200400	48207703	2660	2660	2660	2660	0
89	20250306	200300	48207703	2660	2660	2660	2660	0
90	20250306	200200	48207703	2660	2660	2660	2660	0
91	20250306	200100	48207703	2660	2660	2660	2660	0
92	20250306	200000	48207703	2660	2660	2660	2660	618
93	20250306	195900	48207703	2660	2660	2660	2660	0
94	20250306	195800	48207703	2660	2660	2660	2660	0
95	20250306	195700	48207703	2660	2660	2660	2660	0
96	20250306	195600	48207703	2660	2660	2660	2660	0
97	20250306	195500	48207703	2660	2660	2660	2660	0
98	20250306	195400	48207703	2660	2660	2660	2660	0
99	20250306	195300	48207703	2660	2660	2660	2660	0
100	20250306	195200	48207703	2660	2660	2660	2660	0
101	20250306	195100	48207703	2660	2660	2660	2660	0
102	20250306	195000	48207703	2660	2660	2660	2660	0
103	20250306	194900	48207703	2660	2660	2660	2660	0
104	20250306	194800	48207703	2660	2660	2660	2660	0
105	20250306	194700	48207703	2660	2660	2660	2660	0
106	20250306	194600	48207703	2660	2660	2660	2660	0
107	20250306	194500	48207703	2660	2660	2660	2660	0
108	20250306	194400	48207703	2660	2660	2660	2660	0
109	20250306	194300	48207703	2660	2660	2660	2660	0
110	20250306	194200	48207703	2660	2660	2660	2660	0
111	20250306	194100	48207703	2660	2660	2660	2660	0
112	20250306	194000	48207703	2660	2660	2660	2660	0
113	20250306	193900	48207703	2660	2660	2660	2660	0
114	20250306	193800	48207703	2660	2660	2660	2660	0
115	20250306	193700	48207703	2660	2660	2660	2660	0
116	20250306	193600	48207703	2660	2660	2660	2660	0
117	20250306	193500	48207703	2660	2660	2660	2660	0
118	20250306	193400	48207703	2660	2660	2660	2660	0
119	20250306	193300	48207703	2660	2660	2660	2660	0
120	20250306	193200	48207703	2660	2660	2660	2660	0
121	20250306	193100	48207703	2660	2660	2660	2660	0
122	20250306	193000	48207703	2660	2660	2660	2660	618
123	20250306	192900	48207703	2660	2660	2660	2660	0
124	20250306	192800	48207703	2660	2660	2660	2660	0
125	20250306	192700	48207703	2660	2660	2660	2660	0
126	20250306	192600	48207703	2660	2660	2660	2660	0
127	20250306	192500	48207703	2660	2660	2660	2660	0
128	20250306	192400	48207703	2660	2660	2660	2660	0
129	20250306	192300	48207703	2660	2660	2660	2660	0
130	20250306	192200	48207703	2660	2660	2660	2660	0
131	20250306	192100	48207703	2660	2660	2660	2660	0
132	20250306	192000	48207703	2660	2660	2660	2660	0
133	20250306	191900	48207703	2660	2660	2660	2660	0
134	20250306	191800	48207703	2660	2660	2660	2660	0
135	20250306	191700	48207703	2660	2660	2660	2660	0
136	20250306	191600	48207703	2660	2660	2660	2660	0
137	20250306	191500	48207703	2660	2660	2660	2660	0
138	20250306	191400	48207703	2660	2660	2660	2660	0
139	20250306	191300	48207703	2660	2660	2660	2660	0
140	20250306	191200	48207703	2660	2660	2660	2660	0
141	20250306	191100	48207703	2660	2660	2660	2660	0
142	20250306	191000	48207703	2660	2660	2660	2660	0
143	20250306	190900	48207703	2660	2660	2660	2660	0
144	20250306	190800	48207703	2660	2660	2660	2660	0
145	20250306	190700	48207703	2660	2660	2660	2660	0
146	20250306	190600	48207703	2660	2660	2660	2660	0
147	20250306	190500	48207703	2660	2660	2660	2660	0
148	20250306	190400	48207703	2660	2660	2660	2660	0
149	20250306	190300	48207703	2660	2660	2660	2660	0
150	20250306	190200	48207703	2660	2660	2660	2660	0
151	20250306	190100	48207703	2660	2660	2660	2660	0
152	20250306	190000	48207703	2660	2660	2660	2660	618
153	20250306	185900	48207703	2660	2660	2660	2660	0
154	20250306	185800	48207703	2660	2660	2660	2660	0
155	20250306	185700	48207703	2660	2660	2660	2660	0
156	20250306	185600	48207703	2660	2660	2660	2660	0
157	20250306	185500	48207703	2660	2660	2660	2660	0
158	20250306	185400	48207703	2660	2660	2660	2660	0
159	20250306	185300	48207703	2660	2660	2660	2660	0
160	20250306	185200	48207703	2660	2660	2660	2660	0
161	20250306	185100	48207703	2660	2660	2660	2660	0
162	20250306	185000	48207703	2660	2660	2660	2660	0
163	20250306	184900	48207703	2660	2660	2660	2660	0
164	20250306	184800	48207703	2660	2660	2660	2660	0
165	20250306	184700	48207703	2660	2660	2660	2660	0
166	20250306	184600	48207703	2660	2660	2660	2660	0
167	20250306	184500	48207703	2660	2660	2660	2660	0
168	20250306	184400	48207703	2660	2660	2660	2660	0
169	20250306	184300	48207703	2660	2660	2660	2660	0
170	20250306	184200	48207703	2660	2660	2660	2660	0
171	20250306	184100	48207703	2660	2660	2660	2660	0
172	20250306	184000	48207703	2660	2660	2660	2660	0
173	20250306	183900	48207703	2660	2660	2660	2660	0
174	20250306	183800	48207703	2660	2660	2660	2660	0
175	20250306	183700	48207703	2660	2660	2660	2660	0
176	20250306	183600	48207703	2660	2660	2660	2660	0
177	20250306	183500	48207703	2660	2660	2660	2660	0
178	20250306	183400	48207703	2660	2660	2660	2660	0
179	20250306	183300	48207703	2660	2660	2660	2660	0
180	20250306	183200	48207703	2660	2660	2660	2660	0
181	20250306	183100	48207703	2660	2660	2660	2660	0
182	20250306	183000	48207703	2660	2660	2660	2660	618
183	20250306	182900	48207703	2660	2660	2660	2660	0
184	20250306	182800	48207703	2660	2660	2660	2660	0
185	20250306	182700	48207703	2660	2660	2660	2660	0
186	20250306	182600	48207703	2660	2660	2660	2660	0
187	20250306	182500	48207703	2660	2660	2660	2660	0
188	20250306	182400	48207703	2660	2660	2660	2660	0
189	20250306	182300	48207703	2660	2660	2660	2660	0
190	20250306	182200	48207703	2660	2660	2660	2660	0
191	20250306	182100	48207703	2660	2660	2660	2660	0
192	20250306	182000	48207703	2660	2660	2660	2660	0
193	20250306	181900	48207703	2660	2660	2660	2660	0
194	20250306	181800	48207703	2660	2660	2660	2660	0
195	20250306	181700	48207703	2660	2660	2660	2660	0
196	20250306	181600	48207703	2660	2660	2660	2660	0
197	20250306	181500	48207703	2660	2660	2660	2660	0
198	20250306	181400	48207703	2660	2660	2660	2660	0
199	20250306	181300	48207703	2660	2660	2660	2660	0
200	20250306	181200	48207703	2660	2660	2660	2660	0
201	20250306	181100	48207703	2660	2660	2660	2660	0
202	20250306	181000	48207703	2660	2660	2660	2660	0
203	20250306	180900	48207703	2660	2660	2660	2660	0
204	20250306	180800	48207703	2660	2660	2660	2660	0
205	20250306	180700	48207703	2660	2660	2660	2660	0
206	20250306	180600	48207703	2660	2660	2660	2660	0
207	20250306	180500	48207703	2660	2660	2660	2660	0
208	20250306	180400	48207703	2660	2660	2660	2660	0
209	20250306	180300	48207703	2660	2660	2660	2660	0
210	20250306	180200	48207703	2660	2660	2660	2660	0
211	20250306	180100	48207703	2660	2660	2660	2660	0
212	20250306	180000	48207703	2660	2660	2660	2660	618
213	20250306	175900	48207703	2660	2660	2660	2660	0
214	20250306	175800	48207703	2660	2660	2660	2660	0
215	20250306	175700	48207703	2660	2660	2660	2660	0
216	20250306	175600	48207703	2660	2660	2660	2660	0
217	20250306	175500	48207703	2660	2660	2660	2660	0
218	20250306	175400	48207703	2660	2660	2660	2660	0
219	20250306	175300	48207703	2660	2660	2660	2660	0
220	20250306	175200	48207703	2660	2660	2660	2660	0
221	20250306	175100	48207703	2660	2660	2660	2660	0
222	20250306	175000	48207703	2660	2660	2660	2660	0
223	20250306	174900	48207703	2660	2660	2660	2660	0
224	20250306	174800	48207703	2660	2660	2660	2660	0
225	20250306	174700	48207703	2660	2660	2660	2660	0
226	20250306	174600	48207703	2660	2660	2660	2660	0
227	20250306	174500	48207703	2660	2660	2660	2660	0
228	20250306	174400	48207703	2660	2660	2660	2660	0
229	20250306	174300	48207703	2660	2660	2660	2660	0
230	20250306	174200	48207703	2660	2660	2660	2660	0
231	20250306	174100	48207703	2660	2660	2660	2660	0
232	20250306	174000	48207703	2660	2660	2660	2660	0
233	20250306	173900	48207703	2660	2660	2660	2660	0
234	20250306	173800	48207703	2660	2660	2660	2660	0
235	20250306	173700	48207703	2660	2660	2660	2660	0
236	20250306	173600	48207703	2660	2660	2660	2660	0
237	20250306	173500	48207703	2660	2660	2660	2660	0
238	20250306	173400	48207703	2660	2660	2660	2660	0
239	20250306	173300	48207703	2660	2660	2660	2660	0
240	20250306	173200	48207703	2660	2660	2660	2660	0
241	20250306	173100	48207703	2660	2660	2660	2660	0
242	20250306	173000	48207703	2660	2660	2660	2660	618
243	20250306	172900	48207703	2660	2660	2660	2660	0
244	20250306	172800	48207703	2660	2660	2660	2660	0
245	20250306	172700	48207703	2660	2660	2660	2660	0
246	20250306	172600	48207703	2660	2660	2660	2660	0
247	20250306	172500	48207703	2660	2660	2660	2660	0
248	20250306	172400	48207703	2660	2660	2660	2660	0
249	20250306	172300	48207703	2660	2660	2660	2660	0
250	20250306	172200	48207703	2660	2660	2660	2660	0
251	20250306	172100	48207703	2660	2660	2660	2660	0
252	20250306	172000	48207703	2660	2660	2660	2660	0
253	20250306	171900	48207703	2660	2660	2660	2660	0
254	20250306	171800	48207703	2660	2660	2660	2660	0
255	20250306	171700	48207703	2660	2660	2660	2660	0
256	20250306	171600	48207703	2660	2660	2660	2660	0
257	20250306	171500	48207703	2660	2660	2660	2660	0
258	20250306	171400	48207703	2660	2660	2660	2660	0
259	20250306	171300	48207703	2660	2660	2660	2660	0
260	20250306	171200	48207703	2660	2660	2660	2660	0
261	20250306	171100	48207703	2660	2660	2660	2660	0
262	20250306	171000	48207703	2660	2660	2660	2660	0
263	20250306	170900	48207703	2660	2660	2660	2660	0
264	20250306	170800	48207703	2660	2660	2660	2660	0
265	20250306	170700	48207703	2660	2660	2660	2660	0
266	20250306	170600	48207703	2660	2660	2660	2660	0
267	20250306	170500	48207703	2660	2660	2660	2660	0
268	20250306	170400	48207703	2660	2660	2660	2660	0
269	20250306	170300	48207703	2660	2660	2660	2660	0
270	20250306	170200	48207703	2660	2660	2660	2660	0
271	20250306	170100	48207703	2660	2660	2660	2660	0
272	20250306	170000	48207703	2660	2660	2660	2660	618
273	20250306	165900	48207703	2660	2660	2660	2660	0
274	20250306	165800	48207703	2660	2660	2660	2660	0
275	20250306	165700	48207703	2660	2660	2660	2660	0
276	20250306	165600	48207703	2660	2660	2660	2660	0
277	20250306	165500	48207703	2660	2660	2660	2660	0
278	20250306	165400	48207703	2660	2660	2660	2660	0
279	20250306	165300	48207703	2660	2660	2660	2660	0
280	20250306	165200	48207703	2660	2660	2660	2660	0
281	20250306	165100	48207703	2660	2660	2660	2660	0
282	20250306	165000	48207703	2660	2660	2660	2660	0
283	20250306	164900	48207703	2660	2660	2660	2660	0
284	20250306	164800	48207703	2660	2660	2660	2660	0
285	20250306	164700	48207703	2660	2660	2660	2660	0
286	20250306	164600	48207703	2660	2660	2660	2660	0
287	20250306	164500	48207703	2660	2660	2660	2660	0
288	20250306	164400	48207703	2660	2660	2660	2660	0
289	20250306	164300	48207703	2660	2660	2660	2660	0
290	20250306	164200	48207703	2660	2660	2660	2660	0
291	20250306	164100	48207703	2660	2660	2660	2660	0
292	20250306	164000	48207703	2660	2660	2660	2660	0
293	20250306	163900	48207703	2660	2660	2660	2660	0
294	20250306	163800	48207703	2660	2660	2660	2660	0
295	20250306	163700	48207703	2660	2660	2660	2660	0
296	20250306	163600	48207703	2660	2660	2660	2660	0
297	20250306	163500	48207703	2660	2660	2660	2660	0
298	20250306	163400	48207703	2660	2660	2660	2660	0
299	20250306	163300	48207703	2660	2660	2660	2660	0
300	20250306	163200	48207703	2660	2660	2660	2660	0
301	20250306	163100	48207703	2660	2660	2660	2660	0
302	20250306	163000	48207703	2660	2660	2660	2660	618
303	20250306	162900	48207703	2660	2660	2660	2660	0
304	20250306	162800	48207703	2660	2660	2660	2660	0
305	20250306	162700	48207703	2660	2660	2660	2660	0
306	20250306	162600	48207703	2660	2660	2660	2660	0
307	20250306	162500	48207703	2660	2660	2660	2660	0
308	20250306	162400	48207703	2660	2660	2660	2660	0
309	20250306	162300	48207703	2660	2660	2660	2660	0
310	20250306	162200	48207703	2660	2660	2660	2660	0
311	20250306	162100	48207703	2660	2660	2660	2660	0
312	20250306	162000	48207703	2660	2660	2660	2660	0
313	20250306	161900	48207703	2660	2660	2660	2660	0
314	20250306	161800	48207703	2660	2660	2660	2660	0
315	20250306	161700	48207703	2660	2660	2660	2660	0
316	20250306	161600	48207703	2660	2660	2660	2660	0
317	20250306	161500	48207703	2660	2660	2660	2660	0
318	20250306	161400	48207703	2660	2660	2660	2660	0
319	20250306	161300	48207703	2660	2660	2660	2660	0
320	20250306	161200	48207703	2660	2660	2660	2660	0
321	20250306	161100	48207703	2660	2660	2660	2660	0
322	20250306	161000	48207703	2660	2660	2660	2660	0
323	20250306	160900	48207703	2660	2660	2660	2660	0
324	20250306	160800	48207703	2660	2660	2660	2660	0
325	20250306	160700	48207703	2660	2660	2660	2660	0
326	20250306	160600	48207703	2660	2660	2660	2660	0
327	20250306	160500	48207703	2660	2660	2660	2660	0
328	20250306	160400	48207703	2660	2660	2660	2660	0
329	20250306	160300	48207703	2660	2660	2660	2660	0
330	20250306	160200	48207703	2660	2660	2660	2660	0
331	20250306	160100	48207703	2660	2660	2660	2660	0
332	20250306	160000	48207703	2660	2660	2660	2660	618
333	20250306	155900	48207703	2660	2660	2660	2660	0
334	20250306	155800	48207703	2660	2660	2660	2660	0
335	20250306	155700	48207703	2660	2660	2660	2660	0
336	20250306	155600	48207703	2660	2660	2660	2660	0
337	20250306	155500	48207703	2660	2660	2660	2660	0
338	20250306	155400	48207703	2660	2660	2660	2660	0
339	20250306	155300	48207703	2660	2660	2660	2660	0
340	20250306	155200	48207703	2660	2660	2660	2660	0
341	20250306	155100	48207703	2660	2660	2660	2660	0
342	20250306	155000	48207703	2660	2660	2660	2660	0
343	20250306	154900	48207703	2660	2660	2660	2660	0
344	20250306	154800	48207703	2660	2660	2660	2660	0
345	20250306	154700	48207703	2660	2660	2660	2660	0
346	20250306	154600	48207703	2660	2660	2660	2660	0
347	20250306	154500	48207703	2660	2660	2660	2660	0
348	20250306	154400	48207703	2660	2660	2660	2660	0
349	20250306	154300	48207703	2660	2660	2660	2660	0
350	20250306	154200	48207703	2660	2660	2660	2660	0
351	20250306	154100	48207703	2660	2660	2660	2660	0
352	20250306	154000	48207703	2660	2660	2660	2660	0
353	20250306	153900	48207703	2660	2660	2660	2660	0
354	20250306	153800	48207703	2660	2660	2660	2660	0
355	20250306	153700	48207703	2660	2660	2660	2660	0
356	20250306	153600	48207703	2660	2660	2660	2660	0
357	20250306	153500	48207703	2660	2660	2660	2660	0
358	20250306	153400	48207703	2660	2660	2660	2660	0
359	20250306	153300	48207703	2660	2660	2660	2660	0
360	20250306	153200	48207703	2660	2660	2660	2660	0
361	20250306	153100	48207703	2660	2660	2660	2660	0
362	20250306	153000	48207703	2660	2660	2660	2660	1236
363	20250306	152900	46563823	2660	2660	2660	2660	0
364	20250306	152800	46563823	2660	2660	2660	2660	0
365	20250306	152700	46563823	2660	2660	2660	2660	0
366	20250306	152600	46563823	2660	2660	2660	2660	0
367	20250306	152500	46563823	2660	2660	2660	2660	0
368	20250306	152400	46563823	2660	2660	2660	2660	0
369	20250306	152300	46563823	2660	2660	2660	2660	0
370	20250306	152200	46563823	2660	2660	2660	2660	0
371	20250306	152100	46563823	2660	2660	2660	2660	0
372	20250306	152000	46563823	2660	2660	2660	2660	0
373	20250306	151900	46563823	2660	2655	2660	2655	75
374	20250306	151800	46364588	2655	2650	2655	2645	30
375	20250306	151700	46285123	2650	2650	2650	2650	6
376	20250306	151600	46269223	2630	2650	2650	2630	11
377	20250306	151500	46240193	2660	2630	2660	2630	39
378	20250306	151400	46137593	2630	2665	2665	2630	24
379	20250306	151300	46074368	2645	2625	2645	2625	42
380	20250306	151200	45964038	2625	2625	2625	2625	13
381	20250306	151100	45929913	2625	2635	2635	2625	150
382	20250306	151000	45535428	2630	2630	2630	2630	4
383	20250306	150900	45524908	2630	2625	2630	2625	147
384	20250306	150800	45138763	2630	2630	2630	2630	84
385	20250306	150700	44917843	2630	2630	2630	2630	44
386	20250306	150600	44802123	2635	2630	2635	2630	16
387	20250306	150500	44759988	2630	2630	2640	2630	180
388	20250306	150400	44286578	2630	2635	2635	2630	143
389	20250306	150300	43910448	2635	2640	2640	2635	42
390	20250306	150200	43799748	2635	2635	2635	2635	13
391	20250306	150100	43765493	2635	2635	2640	2635	38
392	20250306	150000	43665333	2635	2635	2635	2635	4
393	20250306	145900	43654793	2640	2640	2640	2640	48
394	20250306	145800	43528073	2640	2635	2640	2635	15
395	20250306	145700	43488503	2635	2635	2635	2635	43
396	20250306	145600	43375198	2635	2635	2635	2635	10
397	20250306	145500	43348848	2635	2635	2635	2635	37
398	20250306	145400	43251353	2635	2635	2635	2635	19
399	20250306	145300	43201288	2635	2635	2635	2635	38
400	20250306	145200	43101158	2635	2645	2645	2635	26
401	20250306	145100	43032488	2645	2635	2645	2635	37
402	20250306	145000	42934788	2635	2635	2635	2635	25
403	20250306	144900	42868913	2635	2635	2635	2635	20
404	20250306	144800	42816213	2635	2635	2635	2635	23
405	20250306	144700	42755608	2645	2645	2645	2645	31
406	20250306	144600	42673613	2645	2645	2655	2645	33
407	20250306	144500	42586238	2645	2645	2645	2645	4
408	20250306	144400	42575658	2645	2645	2645	2645	34
409	20250306	144300	42485728	2675	2645	2680	2645	55
410	20250306	144200	42339918	2645	2645	2645	2645	41
411	20250306	144100	42231473	2645	2645	2645	2645	9
412	20250306	144000	42207668	2645	2650	2650	2645	33
413	20250306	143900	42120378	2645	2645	2645	2645	26
414	20250306	143800	42051608	2635	2635	2635	2635	24
415	20250306	143700	41988368	2635	2635	2635	2635	12
416	20250306	143600	41956748	2635	2640	2640	2635	52
417	20250306	143500	41819623	2635	2635	2635	2635	4
418	20250306	143400	41809083	2635	2635	2635	2635	36
419	20250306	143300	41714223	2640	2635	2640	2635	15
420	20250306	143200	41674638	2635	2635	2645	2635	43
421	20250306	143100	41561263	2640	2630	2640	2630	36
422	20250306	143000	41466253	2630	2635	2635	2630	32
423	20250306	142900	41382038	2635	2635	2635	2635	237
424	20250306	142800	40757543	2640	2635	2680	2635	37
425	20250306	142700	40659263	2630	2635	2635	2630	36
426	20250306	142600	40564468	2640	2635	2640	2635	29
427	20250306	142500	40487923	2635	2635	2635	2635	26
428	20250306	142400	40419413	2635	2635	2635	2635	12
429	20250306	142300	40387793	2635	2645	2645	2635	32
430	20250306	142200	40303228	2635	2645	2660	2630	158
431	20250306	142100	39883843	2635	2635	2635	2635	24
432	20250306	142000	39820603	2655	2635	2655	2635	5
433	20250306	141900	39807408	2645	2650	2680	2645	131
434	20250306	141800	39458213	2650	2635	2650	2635	12
435	20250306	141700	39426473	2635	2635	2635	2630	58
436	20250306	141600	39273708	2630	2630	2630	2630	4
437	20250306	141500	39263188	2630	2630	2630	2630	25
438	20250306	141400	39197438	2630	2630	2630	2630	16
439	20250306	141300	39155358	2630	2635	2635	2630	44
440	20250306	141200	39039453	2630	2630	2630	2630	14
441	20250306	141100	39002633	2630	2630	2635	2630	35
442	20250306	141000	38910523	2630	2635	2635	2630	11
443	20250306	140900	38881558	2630	2635	2635	2630	56
444	20250306	140800	38734108	2640	2635	2640	2635	23
445	20250306	140700	38673403	2635	2635	2635	2635	34
446	20250306	140600	38583813	2635	2635	2635	2635	1309
447	20250306	140500	35134598	2635	2635	2635	2635	4
448	20250306	140400	35124058	2645	2645	2645	2645	42
449	20250306	140300	35012968	2645	2645	2645	2645	4
450	20250306	140200	35002388	2645	2680	2680	2645	47
451	20250306	140100	34877653	2680	2635	2680	2635	61
452	20250306	140000	34715368	2640	2645	2645	2635	32
453	20250306	135900	34630808	2650	2650	2650	2650	12
454	20250306	135800	34599008	2675	2635	2675	2635	110
455	20250306	135700	34308003	2635	2635	2635	2635	19
456	20250306	135600	34257938	2635	2635	2635	2635	24
457	20250306	135500	34194698	2635	2635	2635	2635	4
458	20250306	135400	34184158	2635	2635	2635	2635	37
459	20250306	135300	34086663	2655	2640	2655	2640	12
460	20250306	135200	34054968	2640	2635	2675	2635	60
461	20250306	135100	33896068	2635	2635	2635	2635	16
462	20250306	135000	33853908	2635	2635	2635	2635	31
463	20250306	134900	33772223	2640	2640	2640	2640	25
464	20250306	134800	33706223	2635	2635	2635	2635	31
465	20250306	134700	33624538	2635	2640	2640	2635	45
466	20250306	134600	33505838	2635	2635	2635	2635	26
467	20250306	134500	33437328	2635	2635	2635	2635	11
468	20250306	134400	33408343	2635	2635	2635	2635	26
469	20250306	134300	33339833	2635	2635	2640	2635	51
470	20250306	134200	33205283	2635	2635	2635	2635	13
471	20250306	134100	33171028	2635	2635	2635	2635	24
472	20250306	134000	33107788	2635	2635	2635	2635	4
473	20250306	133900	33097248	2635	2640	2660	2635	48
474	20250306	133800	32970618	2640	2640	2640	2640	12
475	20250306	133700	32938938	2635	2640	2640	2635	45
476	20250306	133600	32820308	2635	2635	2635	2635	36
477	20250306	133500	32725448	2635	2640	2640	2635	46
478	20250306	133400	32604063	2640	2640	2640	2640	24
479	20250306	133300	32540703	2640	2640	2640	2640	29
480	20250306	133200	32464143	2640	2640	2640	2640	20
481	20250306	133100	32411343	2640	2640	2640	2640	31
482	20250306	133000	32329503	2640	2640	2645	2640	33
483	20250306	132900	32242343	2640	2640	2640	2640	25
484	20250306	132800	32176343	2640	2640	2640	2640	10
485	20250306	132700	32149943	2640	2640	2640	2640	35
486	20250306	132600	32057543	2640	2640	2640	2640	3
487	20250306	132500	32049623	2640	2640	2640	2640	36
488	20250306	132400	31954583	2640	2635	2640	2635	12
489	20250306	132300	31922923	2635	2640	2640	2635	22
490	20250306	132200	31864948	2640	2640	2640	2635	41
491	20250306	132100	31756808	2640	2640	2665	2640	15
492	20250306	132000	31717183	2640	2640	2675	2635	52
493	20250306	131900	31579888	2640	2640	2640	2640	3
494	20250306	131800	31571968	2640	2640	2640	2640	39
495	20250306	131700	31469008	2640	2640	2640	2640	22
496	20250306	131600	31410928	2640	2640	2640	2640	30
497	20250306	131500	31331728	2640	2645	2645	2640	41
498	20250306	131400	31223413	2645	2645	2645	2645	32
499	20250306	131300	31138773	2645	2645	2645	2645	16
500	20250306	131200	31096453	2645	2645	2645	2645	36
501	20250306	131100	31001233	2645	2645	2645	2645	11
502	20250306	131000	30972138	2645	2645	2645	2645	34
503	20250306	130900	30882208	2645	2645	2645	2645	4
504	20250306	130800	30871628	2645	2645	2645	2645	25
505	20250306	130700	30805503	2680	2647	2680	2645	84
506	20250306	130600	30582991	2647	2645	2647	2645	53
507	20250306	130500	30442760	2645	2645	2645	2645	26
508	20250306	130400	30373990	2645	2645	2645	2645	25
509	20250306	130300	30307865	2645	2645	2645	2645	17
510	20250306	130200	30262900	2645	2645	2645	2645	36
511	20250306	130100	30167680	2650	2645	2650	2645	23
512	20250306	130000	30106745	2645	2645	2645	2645	35
513	20250306	125900	30014170	2645	2645	2645	2645	18
514	20250306	125800	29966560	2645	2645	2650	2645	44
515	20250306	125700	29850045	2645	2645	2645	2645	35
516	20250306	125600	29757470	2645	2645	2645	2645	3
517	20250306	125500	29749535	2645	2650	2650	2645	42
518	20250306	125400	29638290	2650	2650	2650	2650	3
519	20250306	125300	29630340	2650	2650	2655	2650	62
520	20250306	125200	29465940	2650	2650	2650	2650	13
521	20250306	125100	29431490	2650	2650	2650	2650	38
522	20250306	125000	29330790	2650	2650	2650	2650	19
523	20250306	124900	29280440	2650	2650	2650	2650	26
524	20250306	124800	29211540	2650	2650	2650	2650	3
525	20250306	124700	29203590	2650	2650	2650	2650	35
526	20250306	124600	29110840	2650	2655	2655	2650	29
527	20250306	124500	29033860	2650	2650	2650	2650	36
528	20250306	124400	28938460	2650	2650	2650	2650	4
529	20250306	124300	28927860	2655	2670	2670	2650	36
530	20250306	124200	28832100	2650	2650	2650	2650	13
531	20250306	124100	28797650	2650	2660	2680	2650	35
532	20250306	124000	28704770	2660	2675	2675	2650	37
533	20250306	123900	28606605	2650	2655	2655	2650	48
534	20250306	123800	28479200	2655	2655	2655	2655	18
535	20250306	123700	28431410	2655	2655	2655	2655	41
536	20250306	123600	28322555	2655	2655	2655	2655	23
537	20250306	123500	28261490	2655	2655	2660	2655	21
538	20250306	123400	28205730	2655	2655	2655	2655	25
539	20250306	123300	28139355	2655	2655	2655	2655	7
540	20250306	123200	28120770	2660	2660	2660	2660	43
541	20250306	123100	28006390	2680	2660	2680	2655	211
542	20250306	123000	27441955	2655	2660	2660	2655	49
543	20250306	122900	27311650	2660	2660	2660	2660	4
544	20250306	122800	27301010	2660	2660	2660	2660	38
545	20250306	122700	27199930	2660	2660	2665	2660	20
546	20250306	122600	27146725	2660	2660	2660	2660	32
547	20250306	122500	27061605	2660	2660	2660	2660	19
548	20250306	122400	27011065	2660	2660	2660	2660	61
549	20250306	122300	26848805	2660	2660	2660	2660	9
550	20250306	122200	26824865	2660	2660	2660	2660	50
551	20250306	122100	26691865	2660	2660	2660	2660	3
552	20250306	122000	26683885	2660	2660	2660	2660	49
553	20250306	121900	26553545	2660	2660	2660	2660	3
554	20250306	121800	26545565	2660	2660	2660	2660	38
555	20250306	121700	26444485	2660	2660	2660	2660	20
556	20250306	121600	26391285	2660	2660	2660	2660	24
557	20250306	121500	26327445	2660	2665	2665	2660	37
558	20250306	121400	26228860	2665	2665	2665	2665	19
559	20250306	121300	26178225	2665	2665	2665	2665	70
560	20250306	121200	25991675	2665	2665	2665	2665	14
561	20250306	121100	25954365	2675	2665	2675	2665	37
562	20250306	121000	25855725	2665	2665	2665	2665	18
563	20250306	120900	25807755	2665	2665	2665	2665	31
564	20250306	120800	25725140	2665	2665	2665	2665	9
565	20250306	120700	25701155	2670	2675	2680	2670	55
566	20250306	120600	25554185	2670	2670	2670	2670	3
567	20250306	120500	25546175	2675	2670	2675	2670	45
568	20250306	120400	25426020	2680	2680	2680	2680	0
569	20250306	120300	25426020	2680	2680	2680	2680	0
570	20250306	120200	25426020	2680	2680	2680	2680	0
571	20250306	120100	25426020	2680	2680	2680	2680	1
572	20250306	120000	25423340	2680	2680	2680	2680	0
573	20250306	115900	25423340	2680	2680	2680	2680	0
574	20250306	115800	25423340	2680	2680	2680	2680	0
575	20250306	115700	25423340	2680	2680	2680	2680	0
576	20250306	115600	25423340	2680	2680	2680	2680	1
577	20250306	115500	25420660	2680	2680	2680	2680	0
578	20250306	115400	25420660	2680	2680	2680	2680	0
579	20250306	115300	25420660	2680	2680	2680	2680	0
580	20250306	115200	25420660	2680	2680	2680	2680	0
581	20250306	115100	25420660	2680	2680	2680	2680	0
582	20250306	115000	25420660	2680	2680	2680	2680	0
583	20250306	114900	25420660	2680	2680	2680	2680	0
584	20250306	114800	25420660	2680	2680	2680	2680	0
585	20250306	114700	25420660	2680	2680	2680	2680	0
586	20250306	114600	25420660	2680	2680	2680	2680	0
587	20250306	114500	25420660	2680	2680	2680	2680	0
588	20250306	114400	25420660	2680	2680	2680	2680	0
589	20250306	114300	25420660	2680	2680	2680	2680	0
590	20250306	114200	25420660	2680	2680	2680	2680	0
591	20250306	114100	25420660	2680	2680	2680	2680	1
592	20250306	114000	25417980	2685	2685	2685	2685	0
593	20250306	113900	25417980	2685	2685	2685	2685	0
594	20250306	113800	25417980	2685	2685	2685	2685	0
595	20250306	113700	25417980	2685	2685	2685	2685	0
596	20250306	113600	25417980	2685	2680	2685	2680	74
597	20250306	113500	25219370	2680	2680	2680	2680	0
598	20250306	113400	25219370	2680	2680	2680	2680	0
599	20250306	113300	25219370	2680	2680	2680	2680	0
600	20250306	113200	25219370	2680	2680	2680	2680	0
601	20250306	113100	25219370	2680	2680	2680	2680	0
602	20250306	113000	25219370	2680	2680	2680	2680	0
603	20250306	112900	25219370	2680	2680	2680	2680	0
604	20250306	112800	25219370	2680	2680	2680	2680	0
605	20250306	112700	25219370	2680	2680	2680	2680	0
606	20250306	112600	25219370	2680	2680	2680	2680	0
607	20250306	112500	25219370	2680	2680	2680	2680	0
608	20250306	112400	25219370	2680	2680	2680	2680	0
609	20250306	112300	25219370	2680	2680	2680	2680	892
610	20250306	112200	22828810	2680	2680	2680	2680	1
611	20250306	112100	22826130	2670	2670	2670	2670	1
612	20250306	112000	22823460	2680	2680	2680	2680	0
613	20250306	111900	22823460	2680	2680	2680	2680	0
614	20250306	111800	22823460	2680	2680	2680	2680	0
615	20250306	111700	22823460	2680	2680	2680	2680	0
616	20250306	111600	22823460	2680	2680	2680	2680	0
617	20250306	111500	22823460	2680	2680	2680	2680	0
618	20250306	111400	22823460	2680	2680	2680	2680	0
619	20250306	111300	22823460	2680	2680	2680	2680	0
620	20250306	111200	22823460	2680	2680	2680	2680	0
621	20250306	111100	22823460	2680	2680	2680	2680	0
622	20250306	111000	22823460	2680	2680	2680	2680	0
623	20250306	110900	22823460	2680	2680	2680	2680	0
624	20250306	110800	22823460	2680	2680	2680	2680	0
625	20250306	110700	22823460	2680	2680	2680	2680	0
626	20250306	110600	22823460	2680	2680	2680	2680	0
627	20250306	110500	22823460	2680	2680	2680	2680	0
628	20250306	110400	22823460	2680	2680	2680	2680	0
629	20250306	110300	22823460	2680	2680	2680	2680	0
630	20250306	110200	22823460	2680	2680	2680	2680	1
631	20250306	110100	22820780	2670	2670	2670	2670	0
632	20250306	110000	22820780	2670	2670	2670	2670	0
633	20250306	105900	22820780	2670	2670	2670	2670	0
634	20250306	105800	22820780	2670	2670	2670	2670	0
635	20250306	105700	22820780	2670	2670	2670	2670	0
636	20250306	105600	22820780	2670	2670	2670	2670	257
637	20250306	105500	22134590	2675	2675	2675	2675	0
638	20250306	105400	22134590	2675	2675	2675	2675	0
639	20250306	105300	22134590	2675	2675	2675	2675	0
640	20250306	105200	22134590	2675	2675	2675	2675	0
641	20250306	105100	22134590	2675	2675	2675	2675	0
642	20250306	105000	22134590	2675	2675	2675	2675	0
643	20250306	104900	22134590	2675	2675	2675	2675	0
644	20250306	104800	22134590	2675	2675	2675	2675	0
645	20250306	104700	22134590	2675	2675	2675	2675	0
646	20250306	104600	22134590	2675	2675	2675	2675	0
647	20250306	104500	22134590	2675	2675	2675	2675	300
648	20250306	104400	21332090	2675	2675	2675	2675	656
649	20250306	104300	19577290	2675	2675	2675	2675	0
650	20250306	104200	19577290	2675	2675	2675	2675	0
651	20250306	104100	19577290	2675	2675	2675	2675	475
652	20250306	104000	18306665	2675	2675	2675	2675	0
653	20250306	103900	18306665	2675	2675	2675	2675	0
654	20250306	103800	18306665	2675	2675	2675	2675	0
655	20250306	103700	18306665	2675	2675	2675	2675	2
656	20250306	103600	18301315	2670	2670	2670	2670	0
657	20250306	103500	18301315	2670	2670	2670	2670	50
658	20250306	103400	18167815	2675	2675	2675	2675	0
659	20250306	103300	18167815	2675	2675	2675	2675	2
660	20250306	103200	18162465	2670	2670	2670	2670	0
661	20250306	103100	18162465	2670	2670	2670	2670	37
662	20250306	103000	18063675	2670	2670	2670	2670	0
663	20250306	102900	18063675	2670	2670	2670	2670	0
664	20250306	102800	18063675	2670	2670	2670	2670	0
665	20250306	102700	18063675	2670	2670	2670	2670	0
666	20250306	102600	18063675	2670	2670	2670	2670	0
667	20250306	102500	18063675	2670	2670	2670	2670	0
668	20250306	102400	18063675	2670	2670	2670	2670	100
669	20250306	102300	17796675	2675	2675	2675	2675	0
670	20250306	102200	17796675	2675	2675	2675	2675	0
671	20250306	102100	17796675	2675	2675	2675	2675	0
672	20250306	102000	17796675	2675	2675	2675	2675	0
673	20250306	101900	17796675	2675	2675	2675	2675	13
674	20250306	101800	17761900	2665	2665	2665	2665	0
675	20250306	101700	17761900	2665	2665	2665	2665	0
676	20250306	101600	17761900	2665	2665	2665	2665	0
677	20250306	101500	17761900	2665	2665	2665	2665	0
678	20250306	101400	17761900	2665	2665	2665	2665	0
679	20250306	101300	17761900	2665	2665	2665	2665	0
680	20250306	101200	17761900	2665	2665	2665	2665	0
681	20250306	101100	17761900	2665	2665	2665	2665	1
682	20250306	101000	17759235	2665	2665	2665	2665	0
683	20250306	100900	17759235	2665	2665	2665	2665	0
684	20250306	100800	17759235	2665	2665	2665	2665	0
685	20250306	100700	17759235	2665	2665	2665	2665	0
686	20250306	100600	17759235	2665	2665	2665	2665	11
687	20250306	100500	17729920	2665	2665	2665	2665	0
688	20250306	100400	17729920	2665	2665	2665	2665	0
689	20250306	100300	17729920	2665	2665	2665	2665	0
690	20250306	100200	17729920	2665	2665	2665	2665	0
691	20250306	100100	17729920	2665	2665	2665	2665	0
692	20250306	100000	17729920	2665	2665	2665	2665	0
693	20250306	095900	17729920	2665	2665	2665	2665	0
694	20250306	095800	17729920	2665	2665	2665	2665	100
695	20250306	095700	17463420	2670	2670	2670	2670	0
696	20250306	095600	17463420	2670	2670	2670	2670	0
697	20250306	095500	17463420	2670	2670	2670	2670	0
698	20250306	095400	17463420	2670	2670	2670	2670	0
699	20250306	095300	17463420	2670	2670	2670	2670	53
700	20250306	095200	17321910	2690	2685	2690	2685	11
701	20250306	095100	17292345	2675	2685	2685	2675	30
702	20250306	095000	17211945	2690	2690	2690	2690	0
703	20250306	094900	17211945	2690	2690	2690	2690	645
704	20250306	094800	15476895	2690	2685	2690	2685	520
705	20250306	094700	14078855	2690	2690	2690	2690	0
706	20250306	094600	14078855	2690	2690	2690	2690	0
707	20250306	094500	14078855	2690	2680	2690	2680	122
708	20250306	094400	13751710	2680	2680	2680	2680	57
709	20250306	094300	13598950	2680	2685	2685	2670	54
710	20250306	094200	13454725	2665	2665	2665	2665	0
711	20250306	094100	13454725	2665	2665	2665	2665	0
712	20250306	094000	13454725	2665	2665	2665	2665	17
713	20250306	093900	13409420	2665	2690	2690	2665	93
714	20250306	093800	13160620	2690	2680	2690	2680	766
715	20250306	093700	11100680	2685	2685	2685	2685	0
716	20250306	093600	11100680	2685	2685	2685	2685	0
717	20250306	093500	11100680	2685	2630	2685	2630	2331
718	20250306	093400	4858815	2630	2630	2630	2630	0
719	20250306	093300	4858815	2630	2630	2630	2630	0
720	20250306	093200	4858815	2630	2630	2630	2630	46
721	20250306	093100	4737835	2645	2645	2645	2645	0
722	20250306	093000	4737835	2645	2645	2645	2645	3
723	20250306	092900	4729900	2630	2630	2630	2630	0
724	20250306	092800	4729900	2630	2630	2630	2630	0
725	20250306	092700	4729900	2630	2630	2630	2630	0
726	20250306	092600	4729900	2630	2630	2630	2630	0
727	20250306	092500	4729900	2630	2630	2630	2630	8
728	20250306	092400	4708860	2630	2630	2630	2630	0
729	20250306	092300	4708860	2630	2630	2630	2630	100
730	20250306	092200	4445860	2630	2630	2630	2630	140
731	20250306	092100	4077660	2630	2630	2630	2630	0
732	20250306	092000	4077660	2630	2630	2630	2630	23
733	20250306	091900	4017170	2645	2645	2645	2645	10
734	20250306	091800	3990720	2645	2645	2645	2645	320
735	20250306	091700	3144320	2675	2675	2675	2675	2
736	20250306	091600	3138970	2640	2640	2640	2640	220
737	20250306	091500	2558170	2680	2680	2680	2680	0
738	20250306	091400	2558170	2680	2680	2680	2680	0
739	20250306	091300	2558170	2680	2680	2680	2680	0
740	20250306	091200	2558170	2680	2680	2680	2680	0
741	20250306	091100	2558170	2680	2680	2680	2680	0
742	20250306	091000	2558170	2680	2680	2680	2680	124
743	20250306	090900	2225850	2680	2680	2680	2680	1
744	20250306	090800	2223170	2625	2625	2625	2625	0
745	20250306	090700	2223170	2625	2625	2625	2625	0
746	20250306	090600	2223170	2625	2625	2625	2625	0
747	20250306	090500	2223170	2625	2625	2625	2625	0
748	20250306	090400	2223170	2625	2635	2635	2625	170
749	20250306	090300	1776200	2695	2695	2695	2695	52
750	20250306	090200	1636060	2700	2700	2700	2700	0
751	20250306	090100	1636060	2700	2645	2700	2645	609
752	20250306	090000	0	2630	2630	2630	2630	0