KissMeData/052260/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193600	381695790	4645	4645	4645	4645	1129
3	20250306	193500	381695790	4645	4645	4645	4645	0
4	20250306	193400	381695790	4645	4645	4645	4645	0
5	20250306	193300	381695790	4645	4645	4645	4645	0
6	20250306	193200	381695790	4645	4645	4645	4645	0
7	20250306	193100	381695790	4645	4645	4645	4645	0
8	20250306	193000	381695790	4645	4645	4645	4645	0
9	20250306	192900	381695790	4645	4645	4645	4645	0
10	20250306	192800	381695790	4645	4645	4645	4645	0
11	20250306	192700	381695790	4645	4645	4645	4645	0
12	20250306	192600	381695790	4645	4645	4645	4645	0
13	20250306	192500	381695790	4645	4645	4645	4645	0
14	20250306	192400	381695790	4645	4645	4645	4645	0
15	20250306	192300	381695790	4645	4645	4645	4645	0
16	20250306	192200	381695790	4645	4645	4645	4645	0
17	20250306	192100	381695790	4645	4645	4645	4645	0
18	20250306	192000	381695790	4645	4645	4645	4645	0
19	20250306	191900	381695790	4645	4645	4645	4645	0
20	20250306	191800	381695790	4645	4645	4645	4645	0
21	20250306	191700	381695790	4645	4645	4645	4645	0
22	20250306	191600	381695790	4645	4645	4645	4645	0
23	20250306	191500	381695790	4645	4645	4645	4645	0
24	20250306	191400	381695790	4645	4645	4645	4645	0
25	20250306	191300	381695790	4645	4645	4645	4645	0
26	20250306	191200	381695790	4645	4645	4645	4645	0
27	20250306	191100	381695790	4645	4645	4645	4645	0
28	20250306	191000	381695790	4645	4645	4645	4645	0
29	20250306	190900	381695790	4645	4645	4645	4645	0
30	20250306	190800	381695790	4645	4645	4645	4645	0
31	20250306	190700	381695790	4645	4645	4645	4645	0
32	20250306	190600	381695790	4645	4645	4645	4645	1129
33	20250306	190500	381695790	4645	4645	4645	4645	0
34	20250306	190400	381695790	4645	4645	4645	4645	0
35	20250306	190300	381695790	4645	4645	4645	4645	0
36	20250306	190200	381695790	4645	4645	4645	4645	0
37	20250306	190100	381695790	4645	4645	4645	4645	0
38	20250306	190000	381695790	4645	4645	4645	4645	0
39	20250306	185900	381695790	4645	4645	4645	4645	0
40	20250306	185800	381695790	4645	4645	4645	4645	0
41	20250306	185700	381695790	4645	4645	4645	4645	0
42	20250306	185600	381695790	4645	4645	4645	4645	0
43	20250306	185500	381695790	4645	4645	4645	4645	0
44	20250306	185400	381695790	4645	4645	4645	4645	0
45	20250306	185300	381695790	4645	4645	4645	4645	0
46	20250306	185200	381695790	4645	4645	4645	4645	0
47	20250306	185100	381695790	4645	4645	4645	4645	0
48	20250306	185000	381695790	4645	4645	4645	4645	0
49	20250306	184900	381695790	4645	4645	4645	4645	0
50	20250306	184800	381695790	4645	4645	4645	4645	0
51	20250306	184700	381695790	4645	4645	4645	4645	0
52	20250306	184600	381695790	4645	4645	4645	4645	0
53	20250306	184500	381695790	4645	4645	4645	4645	0
54	20250306	184400	381695790	4645	4645	4645	4645	0
55	20250306	184300	381695790	4645	4645	4645	4645	0
56	20250306	184200	381695790	4645	4645	4645	4645	0
57	20250306	184100	381695790	4645	4645	4645	4645	0
58	20250306	184000	381695790	4645	4645	4645	4645	0
59	20250306	183900	381695790	4645	4645	4645	4645	0
60	20250306	183800	381695790	4645	4645	4645	4645	0
61	20250306	183700	381695790	4645	4645	4645	4645	0
62	20250306	183600	381695790	4645	4645	4645	4645	1129
63	20250306	183500	381695790	4645	4645	4645	4645	0
64	20250306	183400	381695790	4645	4645	4645	4645	0
65	20250306	183300	381695790	4645	4645	4645	4645	0
66	20250306	183200	381695790	4645	4645	4645	4645	0
67	20250306	183100	381695790	4645	4645	4645	4645	0
68	20250306	183000	381695790	4645	4645	4645	4645	0
69	20250306	182900	381695790	4645	4645	4645	4645	0
70	20250306	182800	381695790	4645	4645	4645	4645	0
71	20250306	182700	381695790	4645	4645	4645	4645	0
72	20250306	182600	381695790	4645	4645	4645	4645	0
73	20250306	182500	381695790	4645	4645	4645	4645	0
74	20250306	182400	381695790	4645	4645	4645	4645	0
75	20250306	182300	381695790	4645	4645	4645	4645	0
76	20250306	182200	381695790	4645	4645	4645	4645	0
77	20250306	182100	381695790	4645	4645	4645	4645	0
78	20250306	182000	381695790	4645	4645	4645	4645	0
79	20250306	181900	381695790	4645	4645	4645	4645	0
80	20250306	181800	381695790	4645	4645	4645	4645	0
81	20250306	181700	381695790	4645	4645	4645	4645	0
82	20250306	181600	381695790	4645	4645	4645	4645	0
83	20250306	181500	381695790	4645	4645	4645	4645	0
84	20250306	181400	381695790	4645	4645	4645	4645	0
85	20250306	181300	381695790	4645	4645	4645	4645	0
86	20250306	181200	381695790	4645	4645	4645	4645	0
87	20250306	181100	381695790	4645	4645	4645	4645	0
88	20250306	181000	381695790	4645	4645	4645	4645	0
89	20250306	180900	381695790	4645	4645	4645	4645	0
90	20250306	180800	381695790	4645	4645	4645	4645	0
91	20250306	180700	381695790	4645	4645	4645	4645	0
92	20250306	180600	381695790	4645	4645	4645	4645	1129
93	20250306	180500	381695790	4645	4645	4645	4645	0
94	20250306	180400	381695790	4645	4645	4645	4645	0
95	20250306	180300	381695790	4645	4645	4645	4645	0
96	20250306	180200	381695790	4645	4645	4645	4645	0
97	20250306	180100	381695790	4645	4645	4645	4645	0
98	20250306	180000	381695790	4645	4645	4645	4645	0
99	20250306	175900	381695790	4645	4645	4645	4645	0
100	20250306	175800	381695790	4645	4645	4645	4645	0
101	20250306	175700	381695790	4645	4645	4645	4645	0
102	20250306	175600	381695790	4645	4645	4645	4645	0
103	20250306	175500	381695790	4645	4645	4645	4645	0
104	20250306	175400	381695790	4645	4645	4645	4645	0
105	20250306	175300	381695790	4645	4645	4645	4645	0
106	20250306	175200	381695790	4645	4645	4645	4645	0
107	20250306	175100	381695790	4645	4645	4645	4645	0
108	20250306	175000	381695790	4645	4645	4645	4645	0
109	20250306	174900	381695790	4645	4645	4645	4645	0
110	20250306	174800	381695790	4645	4645	4645	4645	0
111	20250306	174700	381695790	4645	4645	4645	4645	0
112	20250306	174600	381695790	4645	4645	4645	4645	0
113	20250306	174500	381695790	4645	4645	4645	4645	0
114	20250306	174400	381695790	4645	4645	4645	4645	0
115	20250306	174300	381695790	4645	4645	4645	4645	0
116	20250306	174200	381695790	4645	4645	4645	4645	0
117	20250306	174100	381695790	4645	4645	4645	4645	0
118	20250306	174000	381695790	4645	4645	4645	4645	0
119	20250306	173900	381695790	4645	4645	4645	4645	0
120	20250306	173800	381695790	4645	4645	4645	4645	0
121	20250306	173700	381695790	4645	4645	4645	4645	0
122	20250306	173600	381695790	4645	4645	4645	4645	1129
123	20250306	173500	381695790	4645	4645	4645	4645	0
124	20250306	173400	381695790	4645	4645	4645	4645	0
125	20250306	173300	381695790	4645	4645	4645	4645	0
126	20250306	173200	381695790	4645	4645	4645	4645	0
127	20250306	173100	381695790	4645	4645	4645	4645	0
128	20250306	173000	381695790	4645	4645	4645	4645	0
129	20250306	172900	381695790	4645	4645	4645	4645	0
130	20250306	172800	381695790	4645	4645	4645	4645	0
131	20250306	172700	381695790	4645	4645	4645	4645	0
132	20250306	172600	381695790	4645	4645	4645	4645	0
133	20250306	172500	381695790	4645	4645	4645	4645	0
134	20250306	172400	381695790	4645	4645	4645	4645	0
135	20250306	172300	381695790	4645	4645	4645	4645	0
136	20250306	172200	381695790	4645	4645	4645	4645	0
137	20250306	172100	381695790	4645	4645	4645	4645	0
138	20250306	172000	381695790	4645	4645	4645	4645	0
139	20250306	171900	381695790	4645	4645	4645	4645	0
140	20250306	171800	381695790	4645	4645	4645	4645	0
141	20250306	171700	381695790	4645	4645	4645	4645	0
142	20250306	171600	381695790	4645	4645	4645	4645	0
143	20250306	171500	381695790	4645	4645	4645	4645	0
144	20250306	171400	381695790	4645	4645	4645	4645	0
145	20250306	171300	381695790	4645	4645	4645	4645	0
146	20250306	171200	381695790	4645	4645	4645	4645	0
147	20250306	171100	381695790	4645	4645	4645	4645	0
148	20250306	171000	381695790	4645	4645	4645	4645	0
149	20250306	170900	381695790	4645	4645	4645	4645	0
150	20250306	170800	381695790	4645	4645	4645	4645	0
151	20250306	170700	381695790	4645	4645	4645	4645	0
152	20250306	170600	381695790	4645	4645	4645	4645	1129
153	20250306	170500	381695790	4645	4645	4645	4645	0
154	20250306	170400	381695790	4645	4645	4645	4645	0
155	20250306	170300	381695790	4645	4645	4645	4645	0
156	20250306	170200	381695790	4645	4645	4645	4645	0
157	20250306	170100	381695790	4645	4645	4645	4645	0
158	20250306	170000	381695790	4645	4645	4645	4645	0
159	20250306	165900	381695790	4645	4645	4645	4645	0
160	20250306	165800	381695790	4645	4645	4645	4645	0
161	20250306	165700	381695790	4645	4645	4645	4645	0
162	20250306	165600	381695790	4645	4645	4645	4645	0
163	20250306	165500	381695790	4645	4645	4645	4645	0
164	20250306	165400	381695790	4645	4645	4645	4645	0
165	20250306	165300	381695790	4645	4645	4645	4645	0
166	20250306	165200	381695790	4645	4645	4645	4645	0
167	20250306	165100	381695790	4645	4645	4645	4645	0
168	20250306	165000	381695790	4645	4645	4645	4645	0
169	20250306	164900	381695790	4645	4645	4645	4645	0
170	20250306	164800	381695790	4645	4645	4645	4645	0
171	20250306	164700	381695790	4645	4645	4645	4645	0
172	20250306	164600	381695790	4645	4645	4645	4645	0
173	20250306	164500	381695790	4645	4645	4645	4645	0
174	20250306	164400	381695790	4645	4645	4645	4645	0
175	20250306	164300	381695790	4645	4645	4645	4645	0
176	20250306	164200	381695790	4645	4645	4645	4645	0
177	20250306	164100	381695790	4645	4645	4645	4645	0
178	20250306	164000	381695790	4645	4645	4645	4645	0
179	20250306	163900	381695790	4645	4645	4645	4645	0
180	20250306	163800	381695790	4645	4645	4645	4645	0
181	20250306	163700	381695790	4645	4645	4645	4645	0
182	20250306	163600	381695790	4645	4645	4645	4645	1129
183	20250306	163500	381695790	4645	4645	4645	4645	0
184	20250306	163400	381695790	4645	4645	4645	4645	0
185	20250306	163300	381695790	4645	4645	4645	4645	0
186	20250306	163200	381695790	4645	4645	4645	4645	0
187	20250306	163100	381695790	4645	4645	4645	4645	0
188	20250306	163000	381695790	4645	4645	4645	4645	0
189	20250306	162900	381695790	4645	4645	4645	4645	0
190	20250306	162800	381695790	4645	4645	4645	4645	0
191	20250306	162700	381695790	4645	4645	4645	4645	0
192	20250306	162600	381695790	4645	4645	4645	4645	0
193	20250306	162500	381695790	4645	4645	4645	4645	0
194	20250306	162400	381695790	4645	4645	4645	4645	0
195	20250306	162300	381695790	4645	4645	4645	4645	0
196	20250306	162200	381695790	4645	4645	4645	4645	0
197	20250306	162100	381695790	4645	4645	4645	4645	0
198	20250306	162000	381695790	4645	4645	4645	4645	0
199	20250306	161900	381695790	4645	4645	4645	4645	0
200	20250306	161800	381695790	4645	4645	4645	4645	0
201	20250306	161700	381695790	4645	4645	4645	4645	0
202	20250306	161600	381695790	4645	4645	4645	4645	0
203	20250306	161500	381695790	4645	4645	4645	4645	0
204	20250306	161400	381695790	4645	4645	4645	4645	0
205	20250306	161300	381695790	4645	4645	4645	4645	0
206	20250306	161200	381695790	4645	4645	4645	4645	0
207	20250306	161100	381695790	4645	4645	4645	4645	0
208	20250306	161000	381695790	4645	4645	4645	4645	0
209	20250306	160900	381695790	4645	4645	4645	4645	0
210	20250306	160800	381695790	4645	4645	4645	4645	0
211	20250306	160700	381695790	4645	4645	4645	4645	0
212	20250306	160600	381695790	4645	4645	4645	4645	1129
213	20250306	160500	381695790	4645	4645	4645	4645	0
214	20250306	160400	381695790	4645	4645	4645	4645	0
215	20250306	160300	381695790	4645	4645	4645	4645	0
216	20250306	160200	381695790	4645	4645	4645	4645	0
217	20250306	160100	381695790	4645	4645	4645	4645	0
218	20250306	160000	381695790	4645	4645	4645	4645	0
219	20250306	155900	381695790	4645	4645	4645	4645	0
220	20250306	155800	381695790	4645	4645	4645	4645	0
221	20250306	155700	381695790	4645	4645	4645	4645	0
222	20250306	155600	381695790	4645	4645	4645	4645	0
223	20250306	155500	381695790	4645	4645	4645	4645	0
224	20250306	155400	381695790	4645	4645	4645	4645	0
225	20250306	155300	381695790	4645	4645	4645	4645	0
226	20250306	155200	381695790	4645	4645	4645	4645	0
227	20250306	155100	381695790	4645	4645	4645	4645	0
228	20250306	155000	381695790	4645	4645	4645	4645	0
229	20250306	154900	381695790	4645	4645	4645	4645	0
230	20250306	154800	381695790	4645	4645	4645	4645	0
231	20250306	154700	381695790	4645	4645	4645	4645	0
232	20250306	154600	381695790	4645	4645	4645	4645	0
233	20250306	154500	381695790	4645	4645	4645	4645	0
234	20250306	154400	381695790	4645	4645	4645	4645	0
235	20250306	154300	381695790	4645	4645	4645	4645	0
236	20250306	154200	381695790	4645	4645	4645	4645	0
237	20250306	154100	381695790	4645	4645	4645	4645	0
238	20250306	154000	381695790	4645	4645	4645	4645	0
239	20250306	153900	381695790	4645	4645	4645	4645	0
240	20250306	153800	381695790	4645	4645	4645	4645	0
241	20250306	153700	381695790	4645	4645	4645	4645	0
242	20250306	153600	381695790	4645	4645	4645	4645	1129
243	20250306	153500	381695790	4645	4645	4645	4645	0
244	20250306	153400	381695790	4645	4645	4645	4645	0
245	20250306	153300	381695790	4645	4645	4645	4645	0
246	20250306	153200	381695790	4645	4645	4645	4645	0
247	20250306	153100	381695790	4645	4645	4645	4645	0
248	20250306	153000	381695790	4645	4645	4645	4645	1129
249	20250306	152900	376451585	4635	4635	4635	4635	0
250	20250306	152800	376451585	4635	4635	4635	4635	0
251	20250306	152700	376451585	4635	4635	4635	4635	0
252	20250306	152600	376451585	4635	4635	4635	4635	0
253	20250306	152500	376451585	4635	4635	4635	4635	0
254	20250306	152400	376451585	4635	4635	4635	4635	0
255	20250306	152300	376451585	4635	4635	4635	4635	0
256	20250306	152200	376451585	4635	4635	4635	4635	0
257	20250306	152100	376451585	4635	4635	4635	4635	0
258	20250306	152000	376451585	4635	4635	4635	4635	0
259	20250306	151900	376451585	4635	4635	4640	4635	113
260	20250306	151800	375927730	4635	4635	4635	4635	159
261	20250306	151700	375190765	4630	4630	4630	4630	138
262	20250306	151600	374551825	4630	4630	4630	4630	215
263	20250306	151500	373556375	4630	4630	4630	4630	211
264	20250306	151400	372579445	4640	4640	4640	4640	0
265	20250306	151300	372579445	4640	4640	4640	4640	0
266	20250306	151200	372579445	4640	4640	4640	4640	0
267	20250306	151100	372579445	4640	4635	4640	4625	333
268	20250306	151000	371037615	4640	4640	4640	4640	0
269	20250306	150900	371037615	4640	4640	4640	4640	0
270	20250306	150800	371037615	4640	4640	4640	4640	0
271	20250306	150700	371037615	4640	4630	4640	4630	9
272	20250306	150600	370995935	4630	4630	4630	4630	0
273	20250306	150500	370995935	4630	4630	4630	4630	10
274	20250306	150400	370949635	4625	4625	4625	4625	0
275	20250306	150300	370949635	4625	4630	4630	4625	13
276	20250306	150200	370889460	4630	4630	4630	4630	15
277	20250306	150100	370820010	4630	4630	4630	4630	2
278	20250306	150000	370810750	4630	4630	4630	4630	758
279	20250306	145900	367301210	4635	4635	4635	4635	43
280	20250306	145800	367101905	4640	4640	4640	4640	0
281	20250306	145700	367101905	4640	4640	4640	4640	0
282	20250306	145600	367101905	4640	4640	4640	4640	0
283	20250306	145500	367101905	4640	4640	4640	4640	1
284	20250306	145400	367097265	4635	4645	4645	4635	8926
285	20250306	145300	325677065	4650	4650	4650	4650	0
286	20250306	145200	325677065	4650	4650	4650	4650	0
287	20250306	145100	325677065	4650	4650	4650	4650	0
288	20250306	145000	325677065	4650	4650	4650	4650	0
289	20250306	144900	325677065	4650	4650	4650	4650	0
290	20250306	144800	325677065	4650	4650	4650	4650	0
291	20250306	144700	325677065	4650	4650	4650	4650	200
292	20250306	144600	324747065	4650	4650	4650	4650	0
293	20250306	144500	324747065	4650	4650	4650	4650	2
294	20250306	144400	324737765	4650	4650	4650	4650	5
295	20250306	144300	324714515	4650	4650	4650	4650	2
296	20250306	144200	324705215	4650	4650	4650	4650	1
297	20250306	144100	324700565	4645	4645	4645	4645	0
298	20250306	144000	324700565	4645	4645	4645	4645	0
299	20250306	143900	324700565	4645	4650	4650	4645	14
300	20250306	143800	324635475	4645	4645	4645	4645	0
301	20250306	143700	324635475	4645	4645	4645	4645	72
302	20250306	143600	324301035	4645	4645	4645	4645	27
303	20250306	143500	324175620	4650	4650	4650	4650	21
304	20250306	143400	324077970	4650	4650	4650	4650	0
305	20250306	143300	324077970	4650	4650	4650	4650	0
306	20250306	143200	324077970	4650	4650	4650	4650	0
307	20250306	143100	324077970	4650	4650	4650	4650	1
308	20250306	143000	324073320	4655	4655	4655	4655	0
309	20250306	142900	324073320	4655	4655	4655	4655	1
310	20250306	142800	324068665	4650	4650	4650	4650	1110
311	20250306	142700	318907165	4650	4650	4650	4650	0
312	20250306	142600	318907165	4650	4650	4650	4650	60
313	20250306	142500	318628165	4655	4655	4655	4655	160
314	20250306	142400	317883365	4655	4655	4655	4655	0
315	20250306	142300	317883365	4655	4655	4655	4655	0
316	20250306	142200	317883365	4655	4655	4655	4655	0
317	20250306	142100	317883365	4655	4655	4655	4655	1
318	20250306	142000	317878710	4650	4650	4650	4650	0
319	20250306	141900	317878710	4650	4650	4650	4650	0
320	20250306	141800	317878710	4650	4650	4650	4650	1
321	20250306	141700	317874060	4655	4655	4655	4655	10
322	20250306	141600	317827510	4655	4655	4655	4655	47
323	20250306	141500	317608725	4655	4655	4655	4655	0
324	20250306	141400	317608725	4655	4655	4655	4655	500
325	20250306	141300	315281225	4660	4660	4660	4660	0
326	20250306	141200	315281225	4660	4660	4660	4660	0
327	20250306	141100	315281225	4660	4660	4660	4660	500
328	20250306	141000	312951225	4660	4660	4660	4660	0
329	20250306	140900	312951225	4660	4660	4660	4660	10
330	20250306	140800	312904625	4660	4660	4660	4660	663
331	20250306	140700	309815045	4660	4660	4660	4660	1
332	20250306	140600	309810385	4665	4665	4665	4665	134
333	20250306	140500	309185275	4665	4665	4665	4665	0
334	20250306	140400	309185275	4665	4665	4665	4665	10
335	20250306	140300	309138625	4665	4665	4665	4665	5
336	20250306	140200	309115300	4650	4650	4650	4650	0
337	20250306	140100	309115300	4650	4650	4650	4650	1150
338	20250306	140000	303767800	4650	4650	4650	4650	0
339	20250306	135900	303767800	4650	4650	4650	4650	160
340	20250306	135800	303023800	4650	4650	4650	4650	1
341	20250306	135700	303019150	4665	4665	4665	4665	0
342	20250306	135600	303019150	4665	4665	4665	4665	5
343	20250306	135500	302995825	4655	4655	4655	4655	299
344	20250306	135400	301603980	4655	4655	4655	4655	50
345	20250306	135300	301371230	4655	4650	4655	4650	2300
346	20250306	135200	290669820	4650	4640	4650	4640	510
347	20250306	135100	288302420	4655	4655	4655	4655	0
348	20250306	135000	288302420	4655	4655	4655	4655	0
349	20250306	134900	288302420	4655	4655	4655	4655	0
350	20250306	134800	288302420	4655	4655	4655	4655	0
351	20250306	134700	288302420	4655	4655	4655	4655	0
352	20250306	134600	288302420	4655	4655	4655	4655	0
353	20250306	134500	288302420	4655	4655	4655	4655	0
354	20250306	134400	288302420	4655	4655	4655	4655	0
355	20250306	134300	288302420	4655	4655	4655	4655	0
356	20250306	134200	288302420	4655	4655	4655	4655	0
357	20250306	134100	288302420	4655	4655	4655	4655	0
358	20250306	134000	288302420	4655	4655	4655	4655	0
359	20250306	133900	288302420	4655	4655	4655	4655	0
360	20250306	133800	288302420	4655	4655	4655	4655	0
361	20250306	133700	288302420	4655	4655	4655	4655	1
362	20250306	133600	288297765	4645	4645	4645	4645	132
363	20250306	133500	287684625	4645	4645	4645	4645	2
364	20250306	133400	287675335	4660	4660	4660	4660	0
365	20250306	133300	287675335	4660	4660	4660	4660	0
366	20250306	133200	287675335	4660	4655	4660	4655	100
367	20250306	133100	287209505	4660	4660	4660	4660	1
368	20250306	133000	287204845	4640	4640	4640	4640	0
369	20250306	132900	287204845	4640	4655	4660	4640	2503
370	20250306	132800	275581850	4655	4655	4655	4655	213
371	20250306	132700	274590335	4670	4670	4670	4670	16
372	20250306	132600	274515615	4655	4655	4655	4655	0
373	20250306	132500	274515615	4655	4655	4655	4655	700
374	20250306	132400	271257115	4670	4670	4670	4670	0
375	20250306	132300	271257115	4670	4670	4670	4670	0
376	20250306	132200	271257115	4670	4670	4670	4670	0
377	20250306	132100	271257115	4670	4670	4670	4670	1
378	20250306	132000	271252445	4650	4650	4650	4650	0
379	20250306	131900	271252445	4650	4660	4670	4650	103
380	20250306	131800	270773455	4670	4670	4670	4670	0
381	20250306	131700	270773455	4670	4670	4670	4670	0
382	20250306	131600	270773455	4670	4670	4670	4670	1
383	20250306	131500	270768785	4665	4665	4665	4665	0
384	20250306	131400	270768785	4665	4665	4665	4665	450
385	20250306	131300	268669535	4665	4665	4665	4665	0
386	20250306	131200	268669535	4665	4665	4665	4665	37
387	20250306	131100	268496930	4665	4665	4665	4665	0
388	20250306	131000	268496930	4665	4665	4665	4665	1
389	20250306	130900	268492265	4650	4650	4650	4650	0
390	20250306	130800	268492265	4650	4650	4650	4650	403
391	20250306	130700	266618315	4665	4665	4665	4665	0
392	20250306	130600	266618315	4665	4665	4665	4665	0
393	20250306	130500	266618315	4665	4665	4665	4665	0
394	20250306	130400	266618315	4665	4665	4665	4665	0
395	20250306	130300	266618315	4665	4665	4665	4665	11
396	20250306	130200	266567000	4665	4665	4665	4665	0
397	20250306	130100	266567000	4665	4665	4665	4665	0
398	20250306	130000	266567000	4665	4655	4665	4650	690
399	20250306	125900	263357980	4660	4660	4660	4660	0
400	20250306	125800	263357980	4660	4660	4660	4660	10
401	20250306	125700	263311380	4665	4665	4665	4665	0
402	20250306	125600	263311380	4665	4665	4665	4665	47
403	20250306	125500	263092125	4665	4665	4665	4665	0
404	20250306	125400	263092125	4665	4665	4665	4665	0
405	20250306	125300	263092125	4665	4665	4665	4665	0
406	20250306	125200	263092125	4665	4665	4665	4665	10
407	20250306	125100	263045475	4665	4665	4665	4665	0
408	20250306	125000	263045475	4665	4665	4665	4665	0
409	20250306	124900	263045475	4665	4665	4665	4665	10
410	20250306	124800	262998825	4665	4665	4665	4665	8
411	20250306	124700	262961505	4650	4660	4660	4650	1001
412	20250306	124600	258296855	4665	4665	4665	4665	0
413	20250306	124500	258296855	4665	4665	4665	4665	0
414	20250306	124400	258296855	4665	4665	4665	4665	0
415	20250306	124300	258296855	4665	4665	4665	4665	0
416	20250306	124200	258296855	4665	4665	4665	4665	0
417	20250306	124100	258296855	4665	4665	4665	4665	0
418	20250306	124000	258296855	4665	4665	4665	4665	1
419	20250306	123900	258292190	4665	4665	4665	4665	0
420	20250306	123800	258292190	4665	4665	4665	4665	0
421	20250306	123700	258292190	4665	4665	4665	4665	0
422	20250306	123600	258292190	4665	4665	4665	4665	0
423	20250306	123500	258292190	4665	4665	4665	4665	0
424	20250306	123400	258292190	4665	4665	4665	4665	0
425	20250306	123300	258292190	4665	4665	4665	4665	0
426	20250306	123200	258292190	4665	4665	4665	4665	0
427	20250306	123100	258292190	4665	4665	4665	4665	0
428	20250306	123000	258292190	4665	4665	4665	4665	0
429	20250306	122900	258292190	4665	4650	4665	4650	4
430	20250306	122800	258273575	4650	4665	4665	4650	634
431	20250306	122700	255323680	4655	4655	4655	4655	0
432	20250306	122600	255323680	4655	4655	4655	4655	6
433	20250306	122500	255295750	4655	4655	4655	4655	10
434	20250306	122400	255249200	4670	4670	4670	4670	0
435	20250306	122300	255249200	4670	4670	4670	4670	0
436	20250306	122200	255249200	4670	4670	4670	4670	0
437	20250306	122100	255249200	4670	4670	4670	4670	0
438	20250306	122000	255249200	4670	4670	4670	4670	4
439	20250306	121900	255230520	4670	4665	4670	4665	431
440	20250306	121800	253218400	4665	4665	4665	4665	0
441	20250306	121700	253218400	4665	4665	4665	4665	0
442	20250306	121600	253218400	4665	4665	4665	4665	1
443	20250306	121500	253213735	4655	4655	4655	4655	643
444	20250306	121400	250220570	4665	4665	4665	4665	29
445	20250306	121300	250085285	4660	4660	4660	4660	0
446	20250306	121200	250085285	4660	4660	4660	4660	0
447	20250306	121100	250085285	4660	4660	4660	4660	0
448	20250306	121000	250085285	4660	4660	4660	4660	0
449	20250306	120900	250085285	4660	4660	4660	4660	0
450	20250306	120800	250085285	4660	4660	4660	4660	554
451	20250306	120700	247503645	4670	4670	4670	4670	0
452	20250306	120600	247503645	4670	4670	4670	4670	1
453	20250306	120500	247498975	4660	4660	4660	4660	10
454	20250306	120400	247452375	4660	4660	4660	4660	0
455	20250306	120300	247452375	4660	4660	4660	4660	0
456	20250306	120200	247452375	4660	4660	4660	4660	0
457	20250306	120100	247452375	4660	4675	4675	4660	661
458	20250306	120000	244370510	4665	4665	4665	4665	0
459	20250306	115900	244370510	4665	4665	4665	4665	0
460	20250306	115800	244370510	4665	4665	4665	4665	28
461	20250306	115700	244239890	4665	4665	4665	4665	0
462	20250306	115600	244239890	4665	4665	4665	4665	20
463	20250306	115500	244146590	4665	4665	4665	4665	200
464	20250306	115400	243213590	4665	4665	4665	4665	213
465	20250306	115300	242219945	4665	4665	4665	4665	0
466	20250306	115200	242219945	4665	4665	4665	4665	0
467	20250306	115100	242219945	4665	4665	4665	4665	539
468	20250306	115000	239705510	4665	4665	4665	4665	0
469	20250306	114900	239705510	4665	4665	4665	4665	0
470	20250306	114800	239705510	4665	4665	4665	4665	0
471	20250306	114700	239705510	4665	4665	4665	4665	0
472	20250306	114600	239705510	4665	4665	4665	4665	0
473	20250306	114500	239705510	4665	4665	4665	4665	0
474	20250306	114400	239705510	4665	4665	4665	4665	0
475	20250306	114300	239705510	4665	4665	4665	4665	0
476	20250306	114200	239705510	4665	4665	4665	4665	0
477	20250306	114100	239705510	4665	4670	4680	4660	1102
478	20250306	114000	234566460	4680	4680	4680	4680	0
479	20250306	113900	234566460	4680	4680	4680	4680	0
480	20250306	113800	234566460	4680	4680	4680	4680	0
481	20250306	113700	234566460	4680	4680	4680	4680	0
482	20250306	113600	234566460	4680	4680	4680	4680	0
483	20250306	113500	234566460	4680	4680	4680	4680	0
484	20250306	113400	234566460	4680	4680	4680	4680	0
485	20250306	113300	234566460	4680	4680	4680	4680	119
486	20250306	113200	234009540	4665	4665	4665	4665	0
487	20250306	113100	234009540	4665	4665	4665	4665	0
488	20250306	113000	234009540	4665	4665	4665	4665	0
489	20250306	112900	234009540	4665	4675	4675	4665	399
490	20250306	112800	232147995	4675	4675	4675	4675	1426
491	20250306	112700	225481445	4680	4680	4680	4680	1
492	20250306	112600	225476765	4675	4675	4675	4675	0
493	20250306	112500	225476765	4675	4675	4675	4670	673
494	20250306	112400	222330815	4680	4685	4685	4680	4
495	20250306	112300	222312085	4670	4670	4670	4670	0
496	20250306	112200	222312085	4670	4670	4670	4670	0
497	20250306	112100	222312085	4670	4670	4670	4670	0
498	20250306	112000	222312085	4670	4670	4670	4670	0
499	20250306	111900	222312085	4670	4670	4670	4670	0
500	20250306	111800	222312085	4670	4670	4670	4670	0
501	20250306	111700	222312085	4670	4670	4670	4670	90
502	20250306	111600	221891785	4670	4670	4670	4670	0
503	20250306	111500	221891785	4670	4680	4680	4670	1413
504	20250306	111400	215281060	4690	4690	4690	4690	0
505	20250306	111300	215281060	4690	4690	4690	4690	0
506	20250306	111200	215281060	4690	4690	4690	4690	0
507	20250306	111100	215281060	4690	4690	4690	4690	0
508	20250306	111000	215281060	4690	4690	4690	4690	0
509	20250306	110900	215281060	4690	4690	4690	4690	0
510	20250306	110800	215281060	4690	4690	4690	4690	2
511	20250306	110700	215271680	4700	4700	4700	4700	0
512	20250306	110600	215271680	4700	4700	4700	4700	0
513	20250306	110500	215271680	4700	4700	4700	4700	0
514	20250306	110400	215271680	4700	4700	4700	4700	0
515	20250306	110300	215271680	4700	4700	4700	4700	0
516	20250306	110200	215271680	4700	4700	4700	4700	0
517	20250306	110100	215271680	4700	4700	4700	4700	0
518	20250306	110000	215271680	4700	4700	4700	4700	0
519	20250306	105900	215271680	4700	4700	4700	4700	0
520	20250306	105800	215271680	4700	4700	4700	4700	0
521	20250306	105700	215271680	4700	4687	4700	4687	117
522	20250306	105600	214721910	4700	4700	4700	4700	2
523	20250306	105500	214712510	4675	4675	4675	4675	0
524	20250306	105400	214712510	4675	4690	4690	4670	1050
525	20250306	105300	209798080	4690	4690	4690	4690	0
526	20250306	105200	209798080	4690	4685	4690	4685	2516
527	20250306	105100	197999720	4685	4685	4685	4685	15
528	20250306	105000	197929445	4680	4680	4680	4680	0
529	20250306	104900	197929445	4680	4680	4680	4680	0
530	20250306	104800	197929445	4680	4680	4680	4680	0
531	20250306	104700	197929445	4680	4670	4680	4670	415
532	20250306	104600	195989405	4685	4685	4685	4685	0
533	20250306	104500	195989405	4685	4685	4685	4685	67
534	20250306	104400	195675510	4670	4670	4670	4670	0
535	20250306	104300	195675510	4670	4685	4685	4670	4
536	20250306	104200	195656815	4685	4685	4685	4685	0
537	20250306	104100	195656815	4685	4685	4685	4685	80
538	20250306	104000	195282015	4690	4690	4690	4690	0
539	20250306	103900	195282015	4690	4690	4690	4690	0
540	20250306	103800	195282015	4690	4690	4690	4690	0
541	20250306	103700	195282015	4690	4690	4690	4690	0
542	20250306	103600	195282015	4690	4690	4690	4690	1
543	20250306	103500	195277325	4650	4650	4650	4650	0
544	20250306	103400	195277325	4650	4650	4650	4650	0
545	20250306	103300	195277325	4650	4680	4680	4650	1000
546	20250306	103200	190617525	4685	4690	4690	4685	383
547	20250306	103100	188821805	4695	4695	4695	4695	45
548	20250306	103000	188610530	4710	4710	4710	4710	94
549	20250306	102900	188167790	4710	4710	4710	4710	0
550	20250306	102800	188167790	4710	4710	4710	4710	1
551	20250306	102700	188163080	4700	4710	4710	4700	77
552	20250306	102600	187800420	4700	4710	4710	4700	502
553	20250306	102500	185441000	4710	4705	4710	4695	1454
554	20250306	102400	178604825	4705	4705	4705	4705	1
555	20250306	102300	178600120	4700	4700	4700	4700	12
556	20250306	102200	178543720	4705	4705	4705	4705	1
557	20250306	102100	178539015	4695	4705	4710	4695	153
558	20250306	102000	177820210	4710	4710	4710	4710	0
559	20250306	101900	177820210	4710	4700	4710	4700	6
560	20250306	101800	177792000	4710	4710	4710	4710	34
561	20250306	101700	177631860	4710	4710	4710	4710	100
562	20250306	101600	177160860	4710	4710	4710	4710	2
563	20250306	101500	177151440	4710	4705	4710	4705	43
564	20250306	101400	176949120	4690	4710	4710	4690	143
565	20250306	101300	176275630	4700	4715	4715	4700	29
566	20250306	101200	176139240	4715	4715	4715	4715	20
567	20250306	101100	176044940	4720	4720	4720	4720	0
568	20250306	101000	176044940	4720	4715	4720	4700	1345
569	20250306	100900	169698295	4715	4705	4715	4705	2289
570	20250306	100800	158918810	4705	4685	4705	4685	2014
571	20250306	100700	149463540	4680	4660	4680	4660	7074
572	20250306	100600	116421245	4660	4660	4660	4660	0
573	20250306	100500	116421245	4660	4660	4660	4660	0
574	20250306	100400	116421245	4660	4660	4660	4660	0
575	20250306	100300	116421245	4660	4660	4660	4660	0
576	20250306	100200	116421245	4660	4660	4660	4660	0
577	20250306	100100	116421245	4660	4660	4660	4660	0
578	20250306	100000	116421245	4660	4665	4665	4660	359
579	20250306	095900	114746580	4670	4670	4670	4670	30
580	20250306	095800	114606480	4665	4665	4665	4665	0
581	20250306	095700	114606480	4665	4665	4665	4665	51
582	20250306	095600	114368565	4670	4670	4670	4670	1175
583	20250306	095500	108881315	4670	4665	4670	4665	256
584	20250306	095400	107686295	4670	4665	4670	4665	6502
585	20250306	095300	77322455	4670	4670	4670	4670	380
586	20250306	095200	75547855	4670	4665	4670	4665	694
587	20250306	095100	72309845	4670	4640	4670	4640	2700
588	20250306	095000	59711725	4640	4645	4645	4640	386
589	20250306	094900	57919325	4665	4665	4665	4665	34
590	20250306	094800	57760715	4665	4665	4665	4665	0
591	20250306	094700	57760715	4665	4665	4665	4665	23
592	20250306	094600	57653420	4670	4670	4670	4670	3
593	20250306	094500	57639410	4675	4675	4675	4675	0
594	20250306	094400	57639410	4675	4630	4675	4630	614
595	20250306	094300	54779010	4660	4655	4660	4655	22
596	20250306	094200	54676590	4655	4655	4655	4655	0
597	20250306	094100	54676590	4655	4655	4655	4655	0
598	20250306	094000	54676590	4655	4655	4655	4655	300
599	20250306	093900	53280090	4645	4645	4645	4645	0
600	20250306	093800	53280090	4645	4640	4645	4640	716
601	20250306	093700	49956770	4640	4640	4640	4640	0
602	20250306	093600	49956770	4640	4635	4640	4635	650
603	20250306	093500	46942055	4620	4620	4620	4620	500
604	20250306	093400	44632055	4620	4625	4625	4620	492
605	20250306	093300	42357355	4625	4625	4625	4625	0
606	20250306	093200	42357355	4625	4625	4625	4625	102
607	20250306	093100	41885605	4630	4630	4630	4630	0
608	20250306	093000	41885605	4630	4630	4630	4630	21
609	20250306	092900	41788375	4620	4620	4620	4620	73
610	20250306	092800	41451115	4635	4635	4635	4635	0
611	20250306	092700	41451115	4635	4635	4635	4635	10
612	20250306	092600	41404765	4635	4635	4635	4635	0
613	20250306	092500	41404765	4635	4635	4635	4635	10
614	20250306	092400	41358415	4620	4640	4640	4620	643
615	20250306	092300	38386940	4640	4640	4640	4640	0
616	20250306	092200	38386940	4640	4640	4640	4640	174
617	20250306	092100	37579580	4640	4640	4640	4640	0
618	20250306	092000	37579580	4640	4640	4640	4640	67
619	20250306	091900	37268700	4610	4625	4625	4610	2366
620	20250306	091800	26337545	4625	4625	4625	4625	10
621	20250306	091700	26291295	4625	4640	4640	4625	700
622	20250306	091600	23047990	4650	4650	4650	4650	0
623	20250306	091500	23047990	4650	4650	4650	4650	18
624	20250306	091400	22964290	4645	4645	4645	4645	267
625	20250306	091300	21724075	4640	4640	4640	4640	0
626	20250306	091200	21724075	4640	4640	4640	4640	10
627	20250306	091100	21677675	4620	4630	4630	4620	2874
628	20250306	091000	8385470	4630	4630	4630	4630	400
629	20250306	090900	6533470	4640	4640	4640	4640	10
630	20250306	090800	6487070	4645	4645	4645	4645	0
631	20250306	090700	6487070	4645	4645	4645	4645	91
632	20250306	090600	6064375	4645	4645	4645	4645	20
633	20250306	090500	5971475	4645	4645	4645	4645	48
634	20250306	090400	5748515	4620	4620	4620	4620	600
635	20250306	090300	2976515	4615	4615	4615	4615	29
636	20250306	090200	2842680	4655	4655	4655	4655	1
637	20250306	090100	2838025	4630	4640	4640	4630	558
638	20250306	090000	251390	4655	4660	4660	4655	54