KissMeData/126600/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202400	177168764	2925	2925	2925	2925	679
3	20250306	202300	177168764	2925	2925	2925	2925	0
4	20250306	202200	177168764	2925	2925	2925	2925	0
5	20250306	202100	177168764	2925	2925	2925	2925	0
6	20250306	202000	177168764	2925	2925	2925	2925	0
7	20250306	201900	177168764	2925	2925	2925	2925	0
8	20250306	201800	177168764	2925	2925	2925	2925	0
9	20250306	201700	177168764	2925	2925	2925	2925	0
10	20250306	201600	177168764	2925	2925	2925	2925	0
11	20250306	201500	177168764	2925	2925	2925	2925	0
12	20250306	201400	177168764	2925	2925	2925	2925	0
13	20250306	201300	177168764	2925	2925	2925	2925	0
14	20250306	201200	177168764	2925	2925	2925	2925	0
15	20250306	201100	177168764	2925	2925	2925	2925	0
16	20250306	201000	177168764	2925	2925	2925	2925	0
17	20250306	200900	177168764	2925	2925	2925	2925	0
18	20250306	200800	177168764	2925	2925	2925	2925	0
19	20250306	200700	177168764	2925	2925	2925	2925	0
20	20250306	200600	177168764	2925	2925	2925	2925	0
21	20250306	200500	177168764	2925	2925	2925	2925	0
22	20250306	200400	177168764	2925	2925	2925	2925	0
23	20250306	200300	177168764	2925	2925	2925	2925	0
24	20250306	200200	177168764	2925	2925	2925	2925	0
25	20250306	200100	177168764	2925	2925	2925	2925	0
26	20250306	200000	177168764	2925	2925	2925	2925	0
27	20250306	195900	177168764	2925	2925	2925	2925	0
28	20250306	195800	177168764	2925	2925	2925	2925	0
29	20250306	195700	177168764	2925	2925	2925	2925	0
30	20250306	195600	177168764	2925	2925	2925	2925	0
31	20250306	195500	177168764	2925	2925	2925	2925	0
32	20250306	195400	177168764	2925	2925	2925	2925	679
33	20250306	195300	177168764	2925	2925	2925	2925	0
34	20250306	195200	177168764	2925	2925	2925	2925	0
35	20250306	195100	177168764	2925	2925	2925	2925	0
36	20250306	195000	177168764	2925	2925	2925	2925	0
37	20250306	194900	177168764	2925	2925	2925	2925	0
38	20250306	194800	177168764	2925	2925	2925	2925	0
39	20250306	194700	177168764	2925	2925	2925	2925	0
40	20250306	194600	177168764	2925	2925	2925	2925	0
41	20250306	194500	177168764	2925	2925	2925	2925	0
42	20250306	194400	177168764	2925	2925	2925	2925	0
43	20250306	194300	177168764	2925	2925	2925	2925	0
44	20250306	194200	177168764	2925	2925	2925	2925	0
45	20250306	194100	177168764	2925	2925	2925	2925	0
46	20250306	194000	177168764	2925	2925	2925	2925	0
47	20250306	193900	177168764	2925	2925	2925	2925	0
48	20250306	193800	177168764	2925	2925	2925	2925	0
49	20250306	193700	177168764	2925	2925	2925	2925	0
50	20250306	193600	177168764	2925	2925	2925	2925	0
51	20250306	193500	177168764	2925	2925	2925	2925	0
52	20250306	193400	177168764	2925	2925	2925	2925	0
53	20250306	193300	177168764	2925	2925	2925	2925	0
54	20250306	193200	177168764	2925	2925	2925	2925	0
55	20250306	193100	177168764	2925	2925	2925	2925	0
56	20250306	193000	177168764	2925	2925	2925	2925	0
57	20250306	192900	177168764	2925	2925	2925	2925	0
58	20250306	192800	177168764	2925	2925	2925	2925	0
59	20250306	192700	177168764	2925	2925	2925	2925	0
60	20250306	192600	177168764	2925	2925	2925	2925	0
61	20250306	192500	177168764	2925	2925	2925	2925	0
62	20250306	192400	177168764	2925	2925	2925	2925	679
63	20250306	192300	177168764	2925	2925	2925	2925	0
64	20250306	192200	177168764	2925	2925	2925	2925	0
65	20250306	192100	177168764	2925	2925	2925	2925	0
66	20250306	192000	177168764	2925	2925	2925	2925	0
67	20250306	191900	177168764	2925	2925	2925	2925	0
68	20250306	191800	177168764	2925	2925	2925	2925	0
69	20250306	191700	177168764	2925	2925	2925	2925	0
70	20250306	191600	177168764	2925	2925	2925	2925	0
71	20250306	191500	177168764	2925	2925	2925	2925	0
72	20250306	191400	177168764	2925	2925	2925	2925	0
73	20250306	191300	177168764	2925	2925	2925	2925	0
74	20250306	191200	177168764	2925	2925	2925	2925	0
75	20250306	191100	177168764	2925	2925	2925	2925	0
76	20250306	191000	177168764	2925	2925	2925	2925	0
77	20250306	190900	177168764	2925	2925	2925	2925	0
78	20250306	190800	177168764	2925	2925	2925	2925	0
79	20250306	190700	177168764	2925	2925	2925	2925	0
80	20250306	190600	177168764	2925	2925	2925	2925	0
81	20250306	190500	177168764	2925	2925	2925	2925	0
82	20250306	190400	177168764	2925	2925	2925	2925	0
83	20250306	190300	177168764	2925	2925	2925	2925	0
84	20250306	190200	177168764	2925	2925	2925	2925	0
85	20250306	190100	177168764	2925	2925	2925	2925	0
86	20250306	190000	177168764	2925	2925	2925	2925	0
87	20250306	185900	177168764	2925	2925	2925	2925	0
88	20250306	185800	177168764	2925	2925	2925	2925	0
89	20250306	185700	177168764	2925	2925	2925	2925	0
90	20250306	185600	177168764	2925	2925	2925	2925	0
91	20250306	185500	177168764	2925	2925	2925	2925	0
92	20250306	185400	177168764	2925	2925	2925	2925	679
93	20250306	185300	177168764	2925	2925	2925	2925	0
94	20250306	185200	177168764	2925	2925	2925	2925	0
95	20250306	185100	177168764	2925	2925	2925	2925	0
96	20250306	185000	177168764	2925	2925	2925	2925	0
97	20250306	184900	177168764	2925	2925	2925	2925	0
98	20250306	184800	177168764	2925	2925	2925	2925	0
99	20250306	184700	177168764	2925	2925	2925	2925	0
100	20250306	184600	177168764	2925	2925	2925	2925	0
101	20250306	184500	177168764	2925	2925	2925	2925	0
102	20250306	184400	177168764	2925	2925	2925	2925	0
103	20250306	184300	177168764	2925	2925	2925	2925	0
104	20250306	184200	177168764	2925	2925	2925	2925	0
105	20250306	184100	177168764	2925	2925	2925	2925	0
106	20250306	184000	177168764	2925	2925	2925	2925	0
107	20250306	183900	177168764	2925	2925	2925	2925	0
108	20250306	183800	177168764	2925	2925	2925	2925	0
109	20250306	183700	177168764	2925	2925	2925	2925	0
110	20250306	183600	177168764	2925	2925	2925	2925	0
111	20250306	183500	177168764	2925	2925	2925	2925	0
112	20250306	183400	177168764	2925	2925	2925	2925	0
113	20250306	183300	177168764	2925	2925	2925	2925	0
114	20250306	183200	177168764	2925	2925	2925	2925	0
115	20250306	183100	177168764	2925	2925	2925	2925	0
116	20250306	183000	177168764	2925	2925	2925	2925	0
117	20250306	182900	177168764	2925	2925	2925	2925	0
118	20250306	182800	177168764	2925	2925	2925	2925	0
119	20250306	182700	177168764	2925	2925	2925	2925	0
120	20250306	182600	177168764	2925	2925	2925	2925	0
121	20250306	182500	177168764	2925	2925	2925	2925	0
122	20250306	182400	177168764	2925	2925	2925	2925	679
123	20250306	182300	177168764	2925	2925	2925	2925	0
124	20250306	182200	177168764	2925	2925	2925	2925	0
125	20250306	182100	177168764	2925	2925	2925	2925	0
126	20250306	182000	177168764	2925	2925	2925	2925	0
127	20250306	181900	177168764	2925	2925	2925	2925	0
128	20250306	181800	177168764	2925	2925	2925	2925	0
129	20250306	181700	177168764	2925	2925	2925	2925	0
130	20250306	181600	177168764	2925	2925	2925	2925	0
131	20250306	181500	177168764	2925	2925	2925	2925	0
132	20250306	181400	177168764	2925	2925	2925	2925	0
133	20250306	181300	177168764	2925	2925	2925	2925	0
134	20250306	181200	177168764	2925	2925	2925	2925	0
135	20250306	181100	177168764	2925	2925	2925	2925	0
136	20250306	181000	177168764	2925	2925	2925	2925	0
137	20250306	180900	177168764	2925	2925	2925	2925	0
138	20250306	180800	177168764	2925	2925	2925	2925	0
139	20250306	180700	177168764	2925	2925	2925	2925	0
140	20250306	180600	177168764	2925	2925	2925	2925	0
141	20250306	180500	177168764	2925	2925	2925	2925	0
142	20250306	180400	177168764	2925	2925	2925	2925	0
143	20250306	180300	177168764	2925	2925	2925	2925	0
144	20250306	180200	177168764	2925	2925	2925	2925	0
145	20250306	180100	177168764	2925	2925	2925	2925	0
146	20250306	180000	177168764	2925	2925	2925	2925	0
147	20250306	175900	177168764	2925	2925	2925	2925	0
148	20250306	175800	177168764	2925	2925	2925	2925	0
149	20250306	175700	177168764	2925	2925	2925	2925	0
150	20250306	175600	177168764	2925	2925	2925	2925	0
151	20250306	175500	177168764	2925	2925	2925	2925	0
152	20250306	175400	177168764	2925	2925	2925	2925	679
153	20250306	175300	177168764	2925	2925	2925	2925	0
154	20250306	175200	177168764	2925	2925	2925	2925	0
155	20250306	175100	177168764	2925	2925	2925	2925	0
156	20250306	175000	177168764	2925	2925	2925	2925	0
157	20250306	174900	177168764	2925	2925	2925	2925	0
158	20250306	174800	177168764	2925	2925	2925	2925	0
159	20250306	174700	177168764	2925	2925	2925	2925	0
160	20250306	174600	177168764	2925	2925	2925	2925	0
161	20250306	174500	177168764	2925	2925	2925	2925	0
162	20250306	174400	177168764	2925	2925	2925	2925	0
163	20250306	174300	177168764	2925	2925	2925	2925	0
164	20250306	174200	177168764	2925	2925	2925	2925	0
165	20250306	174100	177168764	2925	2925	2925	2925	0
166	20250306	174000	177168764	2925	2925	2925	2925	0
167	20250306	173900	177168764	2925	2925	2925	2925	0
168	20250306	173800	177168764	2925	2925	2925	2925	0
169	20250306	173700	177168764	2925	2925	2925	2925	0
170	20250306	173600	177168764	2925	2925	2925	2925	0
171	20250306	173500	177168764	2925	2925	2925	2925	0
172	20250306	173400	177168764	2925	2925	2925	2925	0
173	20250306	173300	177168764	2925	2925	2925	2925	0
174	20250306	173200	177168764	2925	2925	2925	2925	0
175	20250306	173100	177168764	2925	2925	2925	2925	0
176	20250306	173000	177168764	2925	2925	2925	2925	0
177	20250306	172900	177168764	2925	2925	2925	2925	0
178	20250306	172800	177168764	2925	2925	2925	2925	0
179	20250306	172700	177168764	2925	2925	2925	2925	0
180	20250306	172600	177168764	2925	2925	2925	2925	0
181	20250306	172500	177168764	2925	2925	2925	2925	0
182	20250306	172400	177168764	2925	2925	2925	2925	679
183	20250306	172300	177168764	2925	2925	2925	2925	0
184	20250306	172200	177168764	2925	2925	2925	2925	0
185	20250306	172100	177168764	2925	2925	2925	2925	0
186	20250306	172000	177168764	2925	2925	2925	2925	0
187	20250306	171900	177168764	2925	2925	2925	2925	0
188	20250306	171800	177168764	2925	2925	2925	2925	0
189	20250306	171700	177168764	2925	2925	2925	2925	0
190	20250306	171600	177168764	2925	2925	2925	2925	0
191	20250306	171500	177168764	2925	2925	2925	2925	0
192	20250306	171400	177168764	2925	2925	2925	2925	0
193	20250306	171300	177168764	2925	2925	2925	2925	0
194	20250306	171200	177168764	2925	2925	2925	2925	0
195	20250306	171100	177168764	2925	2925	2925	2925	0
196	20250306	171000	177168764	2925	2925	2925	2925	0
197	20250306	170900	177168764	2925	2925	2925	2925	0
198	20250306	170800	177168764	2925	2925	2925	2925	0
199	20250306	170700	177168764	2925	2925	2925	2925	0
200	20250306	170600	177168764	2925	2925	2925	2925	0
201	20250306	170500	177168764	2925	2925	2925	2925	0
202	20250306	170400	177168764	2925	2925	2925	2925	0
203	20250306	170300	177168764	2925	2925	2925	2925	0
204	20250306	170200	177168764	2925	2925	2925	2925	0
205	20250306	170100	177168764	2925	2925	2925	2925	0
206	20250306	170000	177168764	2925	2925	2925	2925	0
207	20250306	165900	177168764	2925	2925	2925	2925	0
208	20250306	165800	177168764	2925	2925	2925	2925	0
209	20250306	165700	177168764	2925	2925	2925	2925	0
210	20250306	165600	177168764	2925	2925	2925	2925	0
211	20250306	165500	177168764	2925	2925	2925	2925	0
212	20250306	165400	177168764	2925	2925	2925	2925	679
213	20250306	165300	177168764	2925	2925	2925	2925	0
214	20250306	165200	177168764	2925	2925	2925	2925	0
215	20250306	165100	177168764	2925	2925	2925	2925	0
216	20250306	165000	177168764	2925	2925	2925	2925	0
217	20250306	164900	177168764	2925	2925	2925	2925	0
218	20250306	164800	177168764	2925	2925	2925	2925	0
219	20250306	164700	177168764	2925	2925	2925	2925	0
220	20250306	164600	177168764	2925	2925	2925	2925	0
221	20250306	164500	177168764	2925	2925	2925	2925	0
222	20250306	164400	177168764	2925	2925	2925	2925	0
223	20250306	164300	177168764	2925	2925	2925	2925	0
224	20250306	164200	177168764	2925	2925	2925	2925	0
225	20250306	164100	177168764	2925	2925	2925	2925	0
226	20250306	164000	177168764	2925	2925	2925	2925	0
227	20250306	163900	177168764	2925	2925	2925	2925	0
228	20250306	163800	177168764	2925	2925	2925	2925	0
229	20250306	163700	177168764	2925	2925	2925	2925	0
230	20250306	163600	177168764	2925	2925	2925	2925	0
231	20250306	163500	177168764	2925	2925	2925	2925	0
232	20250306	163400	177168764	2925	2925	2925	2925	0
233	20250306	163300	177168764	2925	2925	2925	2925	0
234	20250306	163200	177168764	2925	2925	2925	2925	0
235	20250306	163100	177168764	2925	2925	2925	2925	0
236	20250306	163000	177168764	2925	2925	2925	2925	0
237	20250306	162900	177168764	2925	2925	2925	2925	0
238	20250306	162800	177168764	2925	2925	2925	2925	0
239	20250306	162700	177168764	2925	2925	2925	2925	0
240	20250306	162600	177168764	2925	2925	2925	2925	0
241	20250306	162500	177168764	2925	2925	2925	2925	0
242	20250306	162400	177168764	2925	2925	2925	2925	679
243	20250306	162300	177168764	2925	2925	2925	2925	0
244	20250306	162200	177168764	2925	2925	2925	2925	0
245	20250306	162100	177168764	2925	2925	2925	2925	0
246	20250306	162000	177168764	2925	2925	2925	2925	0
247	20250306	161900	177168764	2925	2925	2925	2925	0
248	20250306	161800	177168764	2925	2925	2925	2925	0
249	20250306	161700	177168764	2925	2925	2925	2925	0
250	20250306	161600	177168764	2925	2925	2925	2925	0
251	20250306	161500	177168764	2925	2925	2925	2925	0
252	20250306	161400	177168764	2925	2925	2925	2925	0
253	20250306	161300	177168764	2925	2925	2925	2925	0
254	20250306	161200	177168764	2925	2925	2925	2925	0
255	20250306	161100	177168764	2925	2925	2925	2925	0
256	20250306	161000	177168764	2925	2925	2925	2925	0
257	20250306	160900	177168764	2925	2925	2925	2925	0
258	20250306	160800	177168764	2925	2925	2925	2925	0
259	20250306	160700	177168764	2925	2925	2925	2925	0
260	20250306	160600	177168764	2925	2925	2925	2925	0
261	20250306	160500	177168764	2925	2925	2925	2925	0
262	20250306	160400	177168764	2925	2925	2925	2925	0
263	20250306	160300	177168764	2925	2925	2925	2925	0
264	20250306	160200	177168764	2925	2925	2925	2925	0
265	20250306	160100	177168764	2925	2925	2925	2925	0
266	20250306	160000	177168764	2925	2925	2925	2925	0
267	20250306	155900	177168764	2925	2925	2925	2925	0
268	20250306	155800	177168764	2925	2925	2925	2925	0
269	20250306	155700	177168764	2925	2925	2925	2925	0
270	20250306	155600	177168764	2925	2925	2925	2925	0
271	20250306	155500	177168764	2925	2925	2925	2925	0
272	20250306	155400	177168764	2925	2925	2925	2925	679
273	20250306	155300	177168764	2925	2925	2925	2925	0
274	20250306	155200	177168764	2925	2925	2925	2925	0
275	20250306	155100	177168764	2925	2925	2925	2925	0
276	20250306	155000	177168764	2925	2925	2925	2925	0
277	20250306	154900	177168764	2925	2925	2925	2925	0
278	20250306	154800	177168764	2925	2925	2925	2925	0
279	20250306	154700	177168764	2925	2925	2925	2925	0
280	20250306	154600	177168764	2925	2925	2925	2925	0
281	20250306	154500	177168764	2925	2925	2925	2925	0
282	20250306	154400	177168764	2925	2925	2925	2925	0
283	20250306	154300	177168764	2925	2925	2925	2925	0
284	20250306	154200	177168764	2925	2925	2925	2925	0
285	20250306	154100	177168764	2925	2925	2925	2925	0
286	20250306	154000	177168764	2925	2925	2925	2925	0
287	20250306	153900	177168764	2925	2925	2925	2925	0
288	20250306	153800	177168764	2925	2925	2925	2925	0
289	20250306	153700	177168764	2925	2925	2925	2925	0
290	20250306	153600	177168764	2925	2925	2925	2925	0
291	20250306	153500	177168764	2925	2925	2925	2925	0
292	20250306	153400	177168764	2925	2925	2925	2925	0
293	20250306	153300	177168764	2925	2925	2925	2925	0
294	20250306	153200	177168764	2925	2925	2925	2925	0
295	20250306	153100	177168764	2925	2925	2925	2925	0
296	20250306	153000	177168764	2925	2925	2925	2925	679
297	20250306	152900	175182689	2905	2905	2905	2905	0
298	20250306	152800	175182689	2905	2905	2905	2905	0
299	20250306	152700	175182689	2905	2905	2905	2905	0
300	20250306	152600	175182689	2905	2905	2905	2905	0
301	20250306	152500	175182689	2905	2905	2905	2905	0
302	20250306	152400	175182689	2905	2905	2905	2905	0
303	20250306	152300	175182689	2905	2905	2905	2905	0
304	20250306	152200	175182689	2905	2905	2905	2905	0
305	20250306	152100	175182689	2905	2905	2905	2905	0
306	20250306	152000	175182689	2905	2905	2905	2905	0
307	20250306	151900	175182689	2905	2905	2905	2905	1
308	20250306	151800	175179784	2875	2875	2875	2875	0
309	20250306	151700	175179784	2875	2875	2875	2875	365
310	20250306	151600	174130409	2875	2875	2875	2875	1
311	20250306	151500	174127534	2870	2875	2895	2865	242
312	20250306	151400	173433939	2875	2875	2875	2875	0
313	20250306	151300	173433939	2875	2875	2875	2875	2
314	20250306	151200	173428189	2875	2875	2875	2875	354
315	20250306	151100	172410439	2880	2880	2880	2880	0
316	20250306	151000	172410439	2880	2880	2880	2880	0
317	20250306	150900	172410439	2880	2880	2880	2880	146
318	20250306	150800	171989959	2900	2900	2900	2900	251
319	20250306	150700	171262059	2895	2895	2895	2895	149
320	20250306	150600	170830704	2895	2880	2895	2880	53
321	20250306	150500	170678049	2880	2880	2880	2880	10
322	20250306	150400	170649249	2865	2865	2865	2865	0
323	20250306	150300	170649249	2865	2865	2865	2865	0
324	20250306	150200	170649249	2865	2865	2865	2865	20
325	20250306	150100	170591949	2880	2880	2880	2880	1
326	20250306	150000	170589069	2880	2880	2880	2880	7
327	20250306	145900	170568909	2900	2900	2900	2900	0
328	20250306	145800	170568909	2900	2900	2900	2900	0
329	20250306	145700	170568909	2900	2900	2900	2900	0
330	20250306	145600	170568909	2900	2880	2900	2875	4
331	20250306	145500	170557354	2885	2875	2885	2865	343
332	20250306	145400	169573794	2900	2880	2900	2880	10
333	20250306	145300	169544814	2875	2875	2875	2875	1
334	20250306	145200	169541939	2875	2875	2875	2875	3
335	20250306	145100	169533314	2900	2900	2900	2900	0
336	20250306	145000	169533314	2900	2900	2900	2900	0
337	20250306	144900	169533314	2900	2880	2900	2880	20
338	20250306	144800	169475384	2895	2875	2895	2875	71
339	20250306	144700	169270004	2890	2875	2890	2875	50
340	20250306	144600	169125519	2875	2875	2875	2875	0
341	20250306	144500	169125519	2875	2875	2875	2870	136
342	20250306	144400	168735154	2895	2895	2895	2895	0
343	20250306	144300	168735154	2895	2895	2895	2895	0
344	20250306	144200	168735154	2895	2895	2895	2895	0
345	20250306	144100	168735154	2895	2880	2895	2880	8
346	20250306	144000	168712039	2880	2880	2880	2880	0
347	20250306	143900	168712039	2880	2875	2880	2875	74
348	20250306	143800	168498929	2880	2880	2880	2880	2
349	20250306	143700	168493169	2880	2880	2880	2865	287
350	20250306	143600	167668584	2885	2885	2890	2885	3320
351	20250306	143500	158090379	2890	2895	2895	2890	66
352	20250306	143400	157899629	2890	2890	2890	2890	343
353	20250306	143300	156908359	2890	2890	2890	2890	286
354	20250306	143200	156081819	2895	2895	2895	2895	5
355	20250306	143100	156067344	2895	2895	2895	2895	0
356	20250306	143000	156067344	2895	2895	2895	2895	0
357	20250306	142900	156067344	2895	2895	2895	2895	0
358	20250306	142800	156067344	2895	2895	2895	2895	0
359	20250306	142700	156067344	2895	2895	2895	2895	0
360	20250306	142600	156067344	2895	2895	2895	2895	0
361	20250306	142500	156067344	2895	2895	2895	2895	0
362	20250306	142400	156067344	2895	2895	2895	2895	0
363	20250306	142300	156067344	2895	2895	2895	2895	0
364	20250306	142200	156067344	2895	2895	2895	2895	0
365	20250306	142100	156067344	2895	2895	2895	2895	0
366	20250306	142000	156067344	2895	2895	2895	2895	0
367	20250306	141900	156067344	2895	2895	2895	2895	0
368	20250306	141800	156067344	2895	2895	2895	2895	0
369	20250306	141700	156067344	2895	2895	2895	2895	0
370	20250306	141600	156067344	2895	2895	2895	2895	1
371	20250306	141500	156064449	2890	2890	2890	2890	0
372	20250306	141400	156064449	2890	2890	2890	2890	0
373	20250306	141300	156064449	2890	2895	2905	2890	153
374	20250306	141200	155622214	2905	2905	2905	2905	0
375	20250306	141100	155622214	2905	2905	2905	2905	0
376	20250306	141000	155622214	2905	2895	2905	2895	3
377	20250306	140900	155613519	2905	2905	2905	2905	0
378	20250306	140800	155613519	2905	2895	2905	2895	2
379	20250306	140700	155607719	2900	2900	2900	2900	0
380	20250306	140600	155607719	2900	2900	2900	2900	0
381	20250306	140500	155607719	2900	2900	2900	2900	0
382	20250306	140400	155607719	2900	2900	2900	2900	0
383	20250306	140300	155607719	2900	2895	2920	2895	84
384	20250306	140200	155364049	2895	2895	2895	2895	1
385	20250306	140100	155361154	2895	2895	2900	2895	17
386	20250306	140000	155311879	2902	2890	2902	2885	250
387	20250306	135900	154590072	2890	2895	2895	2890	108
388	20250306	135800	154277917	2895	2900	2900	2895	10
389	20250306	135700	154248922	2920	2920	2920	2920	0
390	20250306	135600	154248922	2920	2900	2920	2900	3
391	20250306	135500	154240197	2920	2900	2920	2900	43
392	20250306	135400	154114877	2900	2905	2905	2900	2
393	20250306	135300	154109072	2925	2925	2925	2925	0
394	20250306	135200	154109072	2925	2925	2925	2925	0
395	20250306	135100	154109072	2925	2925	2925	2925	0
396	20250306	135000	154109072	2925	2925	2925	2925	0
397	20250306	134900	154109072	2925	2925	2925	2925	0
398	20250306	134800	154109072	2925	2925	2925	2925	0
399	20250306	134700	154109072	2925	2925	2925	2925	0
400	20250306	134600	154109072	2925	2925	2925	2925	0
401	20250306	134500	154109072	2925	2925	2925	2925	0
402	20250306	134400	154109072	2925	2925	2925	2925	0
403	20250306	134300	154109072	2925	2925	2925	2925	0
404	20250306	134200	154109072	2925	2905	2925	2905	4
405	20250306	134100	154097392	2925	2905	2925	2905	157
406	20250306	134000	153640172	2905	2900	2920	2895	70
407	20250306	133900	153436332	2895	2895	2925	2895	18
408	20250306	133800	153383882	2890	2890	2890	2890	0
409	20250306	133700	153383882	2890	2895	2905	2885	944
410	20250306	133600	150656827	2895	2910	2910	2890	3243
411	20250306	133500	141249577	2915	2915	2915	2915	0
412	20250306	133400	141249577	2915	2915	2915	2915	1
413	20250306	133300	141246662	2915	2915	2915	2915	1
414	20250306	133200	141243747	2910	2910	2910	2910	0
415	20250306	133100	141243747	2910	2910	2910	2910	0
416	20250306	133000	141243747	2910	2910	2910	2910	0
417	20250306	132900	141243747	2910	2910	2910	2910	0
418	20250306	132800	141243747	2910	2910	2910	2910	0
419	20250306	132700	141243747	2910	2910	2910	2910	4
420	20250306	132600	141232107	2915	2915	2915	2915	0
421	20250306	132500	141232107	2915	2915	2915	2915	0
422	20250306	132400	141232107	2915	2915	2915	2915	0
423	20250306	132300	141232107	2915	2915	2915	2915	0
424	20250306	132200	141232107	2915	2915	2915	2915	0
425	20250306	132100	141232107	2915	2915	2915	2915	0
426	20250306	132000	141232107	2915	2915	2915	2915	0
427	20250306	131900	141232107	2915	2915	2915	2915	0
428	20250306	131800	141232107	2915	2915	2915	2915	4
429	20250306	131700	141220447	2915	2920	2920	2915	402
430	20250306	131600	140048222	2935	2935	2935	2935	0
431	20250306	131500	140048222	2935	2935	2935	2935	0
432	20250306	131400	140048222	2935	2935	2935	2935	0
433	20250306	131300	140048222	2935	2935	2935	2935	0
434	20250306	131200	140048222	2935	2930	2935	2930	10
435	20250306	131100	140018917	2935	2935	2935	2935	0
436	20250306	131000	140018917	2935	2935	2935	2935	0
437	20250306	130900	140018917	2935	2935	2935	2935	0
438	20250306	130800	140018917	2935	2935	2935	2935	0
439	20250306	130700	140018917	2935	2935	2935	2935	0
440	20250306	130600	140018917	2935	2935	2935	2935	0
441	20250306	130500	140018917	2935	2935	2935	2935	0
442	20250306	130400	140018917	2935	2935	2935	2935	0
443	20250306	130300	140018917	2935	2935	2935	2935	0
444	20250306	130200	140018917	2935	2935	2935	2935	0
445	20250306	130100	140018917	2935	2935	2935	2935	0
446	20250306	130000	140018917	2935	2935	2935	2935	0
447	20250306	125900	140018917	2935	2935	2935	2935	0
448	20250306	125800	140018917	2935	2935	2935	2935	0
449	20250306	125700	140018917	2935	2935	2935	2935	0
450	20250306	125600	140018917	2935	2935	2935	2935	20
451	20250306	125500	139960217	2935	2935	2935	2935	0
452	20250306	125400	139960217	2935	2935	2935	2935	0
453	20250306	125300	139960217	2935	2935	2935	2935	100
454	20250306	125200	139666717	2935	2935	2935	2935	200
455	20250306	125100	139079717	2935	2935	2935	2935	1
456	20250306	125000	139076782	2930	2930	2930	2930	0
457	20250306	124900	139076782	2930	2930	2930	2930	1
458	20250306	124800	139073852	2920	2920	2920	2920	342
459	20250306	124700	138075212	2930	2930	2930	2930	0
460	20250306	124600	138075212	2930	2930	2930	2930	1
461	20250306	124500	138072282	2925	2925	2925	2925	0
462	20250306	124400	138072282	2925	2925	2925	2925	1
463	20250306	124300	138069357	2935	2935	2935	2935	0
464	20250306	124200	138069357	2935	2935	2935	2935	0
465	20250306	124100	138069357	2935	2935	2935	2935	0
466	20250306	124000	138069357	2935	2935	2935	2935	0
467	20250306	123900	138069357	2935	2935	2935	2935	0
468	20250306	123800	138069357	2935	2935	2935	2935	1
469	20250306	123700	138066422	2925	2925	2925	2925	17
470	20250306	123600	138016697	2940	2940	2940	2940	0
471	20250306	123500	138016697	2940	2940	2940	2940	0
472	20250306	123400	138016697	2940	2940	2940	2940	0
473	20250306	123300	138016697	2940	2940	2940	2940	0
474	20250306	123200	138016697	2940	2940	2940	2940	0
475	20250306	123100	138016697	2940	2940	2940	2940	0
476	20250306	123000	138016697	2940	2940	2940	2940	0
477	20250306	122900	138016697	2940	2940	2940	2940	0
478	20250306	122800	138016697	2940	2940	2940	2940	0
479	20250306	122700	138016697	2940	2940	2940	2940	0
480	20250306	122600	138016697	2940	2940	2940	2940	0
481	20250306	122500	138016697	2940	2940	2940	2940	0
482	20250306	122400	138016697	2940	2940	2940	2940	0
483	20250306	122300	138016697	2940	2935	2940	2935	500
484	20250306	122200	136546757	2940	2940	2940	2940	0
485	20250306	122100	136546757	2940	2940	2940	2940	0
486	20250306	122000	136546757	2940	2940	2940	2940	0
487	20250306	121900	136546757	2940	2940	2940	2940	0
488	20250306	121800	136546757	2940	2940	2940	2940	0
489	20250306	121700	136546757	2940	2940	2940	2940	0
490	20250306	121600	136546757	2940	2940	2940	2940	0
491	20250306	121500	136546757	2940	2940	2940	2940	45
492	20250306	121400	136414457	2945	2945	2945	2945	0
493	20250306	121300	136414457	2945	2945	2945	2945	0
494	20250306	121200	136414457	2945	2945	2945	2945	0
495	20250306	121100	136414457	2945	2945	2945	2945	0
496	20250306	121000	136414457	2945	2945	2945	2945	0
497	20250306	120900	136414457	2945	2945	2945	2945	0
498	20250306	120800	136414457	2945	2945	2945	2945	0
499	20250306	120700	136414457	2945	2945	2945	2945	0
500	20250306	120600	136414457	2945	2945	2945	2945	0
501	20250306	120500	136414457	2945	2945	2945	2945	0
502	20250306	120400	136414457	2945	2945	2945	2945	0
503	20250306	120300	136414457	2945	2945	2945	2945	0
504	20250306	120200	136414457	2945	2945	2945	2945	0
505	20250306	120100	136414457	2945	2945	2945	2945	0
506	20250306	120000	136414457	2945	2945	2945	2945	0
507	20250306	115900	136414457	2945	2945	2945	2945	0
508	20250306	115800	136414457	2945	2945	2945	2945	0
509	20250306	115700	136414457	2945	2945	2945	2945	0
510	20250306	115600	136414457	2945	2945	2945	2945	0
511	20250306	115500	136414457	2945	2925	2945	2925	27
512	20250306	115400	136334962	2945	2945	2945	2945	0
513	20250306	115300	136334962	2945	2945	2945	2945	0
514	20250306	115200	136334962	2945	2940	2945	2940	5
515	20250306	115100	136320257	2940	2940	2940	2940	1
516	20250306	115000	136317317	2945	2945	2945	2945	0
517	20250306	114900	136317317	2945	2945	2945	2945	0
518	20250306	114800	136317317	2945	2945	2945	2945	0
519	20250306	114700	136317317	2945	2945	2945	2945	0
520	20250306	114600	136317317	2945	2945	2945	2945	0
521	20250306	114500	136317317	2945	2945	2945	2945	0
522	20250306	114400	136317317	2945	2945	2945	2945	0
523	20250306	114300	136317317	2945	2945	2945	2945	0
524	20250306	114200	136317317	2945	2945	2945	2945	0
525	20250306	114100	136317317	2945	2945	2945	2945	0
526	20250306	114000	136317317	2945	2950	2950	2920	72
527	20250306	113900	136106482	2950	2945	2950	2945	8
528	20250306	113800	136082897	2935	2930	2950	2930	206
529	20250306	113700	135475902	2920	2925	2970	2920	778
530	20250306	113600	133195297	2925	2940	2955	2925	62
531	20250306	113500	133012977	2935	2940	2965	2930	65
532	20250306	113400	132821977	2935	2935	2935	2935	1
533	20250306	113300	132819042	2970	2945	2970	2940	101
534	20250306	113200	132521082	2920	2920	2920	2920	718
535	20250306	113100	130424522	2920	2925	2925	2920	1107
536	20250306	113000	127191932	2925	2925	2925	2925	79
537	20250306	112900	126960857	2925	2925	2925	2925	0
538	20250306	112800	126960857	2925	2925	2925	2925	0
539	20250306	112700	126960857	2925	2925	2925	2925	0
540	20250306	112600	126960857	2925	2925	2925	2925	26
541	20250306	112500	126884807	2920	2925	2945	2920	238
542	20250306	112400	126186997	2940	2920	2965	2920	13102
543	20250306	112300	87474267	2910	2910	2910	2910	0
544	20250306	112200	87474267	2910	2910	2910	2910	0
545	20250306	112100	87474267	2910	2910	2910	2910	0
546	20250306	112000	87474267	2910	2910	2910	2910	0
547	20250306	111900	87474267	2910	2910	2910	2910	0
548	20250306	111800	87474267	2910	2910	2910	2910	0
549	20250306	111700	87474267	2910	2910	2910	2910	0
550	20250306	111600	87474267	2910	2910	2910	2910	1
551	20250306	111500	87471357	2930	2910	2930	2910	30
552	20250306	111400	87383792	2910	2910	2910	2910	0
553	20250306	111300	87383792	2910	2910	2910	2910	0
554	20250306	111200	87383792	2910	2910	2910	2910	0
555	20250306	111100	87383792	2910	2910	2910	2910	20
556	20250306	111000	87325592	2910	2910	2910	2910	1
557	20250306	110900	87322682	2905	2905	2905	2905	7
558	20250306	110800	87302347	2930	2930	2930	2930	0
559	20250306	110700	87302347	2930	2930	2930	2930	0
560	20250306	110600	87302347	2930	2910	2930	2910	3
561	20250306	110500	87293597	2910	2910	2930	2910	5
562	20250306	110400	87279007	2930	2930	2930	2930	0
563	20250306	110300	87279007	2930	2930	2930	2930	0
564	20250306	110200	87279007	2930	2910	2930	2910	30
565	20250306	110100	87191242	2925	2905	2930	2905	114
566	20250306	110000	86858292	2905	2905	2905	2905	0
567	20250306	105900	86858292	2905	2905	2905	2905	3
568	20250306	105800	86849577	2925	2925	2925	2925	0
569	20250306	105700	86849577	2925	2925	2925	2925	0
570	20250306	105600	86849577	2925	2925	2925	2925	0
571	20250306	105500	86849577	2925	2900	2925	2900	3
572	20250306	105400	86840847	2900	2905	2925	2900	3
573	20250306	105300	86832117	2905	2905	2905	2905	0
574	20250306	105200	86832117	2905	2905	2905	2905	0
575	20250306	105100	86832117	2905	2905	2905	2905	0
576	20250306	105000	86832117	2905	2905	2905	2905	75
577	20250306	104900	86614242	2930	2930	2930	2930	0
578	20250306	104800	86614242	2930	2930	2930	2930	0
579	20250306	104700	86614242	2930	2930	2930	2930	0
580	20250306	104600	86614242	2930	2930	2930	2930	0
581	20250306	104500	86614242	2930	2930	2930	2930	0
582	20250306	104400	86614242	2930	2930	2930	2930	0
583	20250306	104300	86614242	2930	2930	2930	2930	0
584	20250306	104200	86614242	2930	2910	2930	2910	2
585	20250306	104100	86608402	2930	2905	2930	2905	76
586	20250306	104000	86386972	2920	2920	2920	2920	0
587	20250306	103900	86386972	2920	2920	2920	2920	0
588	20250306	103800	86386972	2920	2910	2920	2910	2
589	20250306	103700	86381142	2905	2905	2905	2905	0
590	20250306	103600	86381142	2905	2905	2910	2900	47
591	20250306	103500	86244522	2915	2905	2915	2905	50
592	20250306	103400	86098822	2920	2920	2920	2920	0
593	20250306	103300	86098822	2920	2920	2920	2920	0
594	20250306	103200	86098822	2920	2905	2920	2905	10
595	20250306	103100	86069657	2920	2905	2920	2905	12
596	20250306	103000	86034717	2900	2900	2900	2900	0
597	20250306	102900	86034717	2900	2900	2900	2900	122
598	20250306	102800	85680917	2900	2900	2900	2900	0
599	20250306	102700	85680917	2900	2900	2900	2900	0
600	20250306	102600	85680917	2900	2900	2900	2900	0
601	20250306	102500	85680917	2900	2900	2900	2900	0
602	20250306	102400	85680917	2900	2900	2900	2900	20
603	20250306	102300	85622917	2930	2930	2930	2930	0
604	20250306	102200	85622917	2930	2930	2930	2930	0
605	20250306	102100	85622917	2930	2930	2930	2930	0
606	20250306	102000	85622917	2930	2900	2930	2900	40
607	20250306	101900	85506087	2915	2910	2935	2910	179
608	20250306	101800	84984287	2910	2910	2910	2910	0
609	20250306	101700	84984287	2910	2900	2910	2900	2
610	20250306	101600	84978477	2895	2895	2895	2895	1
611	20250306	101500	84975582	2895	2915	2915	2895	8
612	20250306	101400	84952357	2935	2935	2935	2935	0
613	20250306	101300	84952357	2935	2935	2935	2935	0
614	20250306	101200	84952357	2935	2935	2935	2935	0
615	20250306	101100	84952357	2935	2920	2955	2920	191
616	20250306	101000	84392672	2945	2895	2950	2895	330
617	20250306	100900	83429597	2895	2945	2945	2895	11
618	20250306	100800	83397422	2950	2895	2950	2895	334
619	20250306	100700	82421002	2895	2915	2950	2895	1301
620	20250306	100600	78639722	2910	2905	2955	2905	442
621	20250306	100500	77346992	2905	2900	2955	2900	360
622	20250306	100400	76297007	2905	2905	2905	2905	0
623	20250306	100300	76297007	2905	2905	2905	2905	0
624	20250306	100200	76297007	2905	2905	2905	2905	0
625	20250306	100100	76297007	2905	2905	2905	2905	0
626	20250306	100000	76297007	2905	2905	2915	2905	104
627	20250306	095900	75994387	2915	2895	2950	2895	255
628	20250306	095800	75252177	2940	2895	2940	2895	149
629	20250306	095700	74818192	2940	2915	2940	2890	102
630	20250306	095600	74520567	2950	2915	2950	2900	561
631	20250306	095500	72877672	2920	2890	2955	2890	1442
632	20250306	095400	68677472	2890	2890	2890	2885	188
633	20250306	095300	68134442	2890	2890	2890	2890	0
634	20250306	095200	68134442	2890	2890	2890	2890	136
635	20250306	095100	67741402	2890	2890	2890	2890	0
636	20250306	095000	67741402	2890	2890	2890	2890	57
637	20250306	094900	67576672	2895	2895	2895	2895	22
638	20250306	094800	67512982	2895	2895	2895	2895	0
639	20250306	094700	67512982	2895	2895	2895	2895	72
640	20250306	094600	67304542	2895	2895	2895	2895	3
641	20250306	094500	67295857	2895	2895	2895	2895	0
642	20250306	094400	67295857	2895	2895	2895	2890	299
643	20250306	094300	66431737	2895	2895	2895	2895	1200
644	20250306	094200	62957737	2900	2900	2900	2900	0
645	20250306	094100	62957737	2900	2900	2900	2900	1
646	20250306	094000	62954837	2895	2895	2895	2895	3
647	20250306	093900	62946152	2900	2910	2910	2900	2866
648	20250306	093800	54609092	2915	2915	2915	2915	0
649	20250306	093700	54609092	2915	2915	2915	2915	23
650	20250306	093600	54542047	2915	2920	2930	2915	423
651	20250306	093500	53303027	2930	2930	2930	2930	0
652	20250306	093400	53303027	2930	2930	2930	2930	0
653	20250306	093300	53303027	2930	2930	2930	2930	0
654	20250306	093200	53303027	2930	2930	2930	2930	0
655	20250306	093100	53303027	2930	2930	2930	2930	0
656	20250306	093000	53303027	2930	2920	2930	2920	23
657	20250306	092900	53235687	2915	2915	2915	2915	0
658	20250306	092800	53235687	2915	2915	2915	2915	1
659	20250306	092700	53232772	2910	2920	2922	2910	502
660	20250306	092600	51770100	2925	2925	2925	2925	0
661	20250306	092500	51770100	2925	2925	2925	2925	21
662	20250306	092400	51708675	2930	2930	2930	2930	10
663	20250306	092300	51679375	2930	2930	2930	2930	1
664	20250306	092200	51676445	2925	2920	2925	2920	479
665	20250306	092100	50275375	2920	2935	2935	2920	103
666	20250306	092000	49974580	2935	2935	2935	2935	23
667	20250306	091900	49907075	2940	2945	2945	2925	212
668	20250306	091800	49282955	2935	2915	2935	2910	7430
669	20250306	091700	27549175	2910	2910	2915	2910	47
670	20250306	091600	27412400	2910	2940	2965	2895	4541
671	20250306	091500	14049840	2940	2890	2940	2890	4005
672	20250306	091400	2338855	2880	2880	2880	2880	0
673	20250306	091300	2338855	2880	2880	2890	2875	178
674	20250306	091200	1826270	2880	2880	2880	2880	100
675	20250306	091100	1538270	2890	2890	2890	2890	1
676	20250306	091000	1535380	2900	2900	2900	2900	0
677	20250306	090900	1535380	2900	2900	2900	2900	0
678	20250306	090800	1535380	2900	2895	2900	2895	33
679	20250306	090700	1439715	2865	2895	2895	2865	40
680	20250306	090600	1324815	2880	2890	2890	2880	101
681	20250306	090500	1033925	2885	2885	2885	2885	0
682	20250306	090400	1033925	2885	2885	2885	2885	5
683	20250306	090300	1019500	2875	2880	2880	2875	5
684	20250306	090200	1005120	2880	2880	2880	2880	0
685	20250306	090100	1005120	2880	2880	2880	2880	0
686	20250306	090000	1005120	2880	2880	2880	2880	349