KissMeData/037030/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192300	144767605	2435	2435	2435	2435	2051
3	20250306	192200	144767605	2435	2435	2435	2435	0
4	20250306	192100	144767605	2435	2435	2435	2435	0
5	20250306	192000	144767605	2435	2435	2435	2435	0
6	20250306	191900	144767605	2435	2435	2435	2435	0
7	20250306	191800	144767605	2435	2435	2435	2435	0
8	20250306	191700	144767605	2435	2435	2435	2435	0
9	20250306	191600	144767605	2435	2435	2435	2435	0
10	20250306	191500	144767605	2435	2435	2435	2435	0
11	20250306	191400	144767605	2435	2435	2435	2435	0
12	20250306	191300	144767605	2435	2435	2435	2435	0
13	20250306	191200	144767605	2435	2435	2435	2435	0
14	20250306	191100	144767605	2435	2435	2435	2435	0
15	20250306	191000	144767605	2435	2435	2435	2435	0
16	20250306	190900	144767605	2435	2435	2435	2435	0
17	20250306	190800	144767605	2435	2435	2435	2435	0
18	20250306	190700	144767605	2435	2435	2435	2435	0
19	20250306	190600	144767605	2435	2435	2435	2435	0
20	20250306	190500	144767605	2435	2435	2435	2435	0
21	20250306	190400	144767605	2435	2435	2435	2435	0
22	20250306	190300	144767605	2435	2435	2435	2435	0
23	20250306	190200	144767605	2435	2435	2435	2435	0
24	20250306	190100	144767605	2435	2435	2435	2435	0
25	20250306	190000	144767605	2435	2435	2435	2435	0
26	20250306	185900	144767605	2435	2435	2435	2435	0
27	20250306	185800	144767605	2435	2435	2435	2435	0
28	20250306	185700	144767605	2435	2435	2435	2435	0
29	20250306	185600	144767605	2435	2435	2435	2435	0
30	20250306	185500	144767605	2435	2435	2435	2435	0
31	20250306	185400	144767605	2435	2435	2435	2435	0
32	20250306	185300	144767605	2435	2435	2435	2435	2051
33	20250306	185200	144767605	2435	2435	2435	2435	0
34	20250306	185100	144767605	2435	2435	2435	2435	0
35	20250306	185000	144767605	2435	2435	2435	2435	0
36	20250306	184900	144767605	2435	2435	2435	2435	0
37	20250306	184800	144767605	2435	2435	2435	2435	0
38	20250306	184700	144767605	2435	2435	2435	2435	0
39	20250306	184600	144767605	2435	2435	2435	2435	0
40	20250306	184500	144767605	2435	2435	2435	2435	0
41	20250306	184400	144767605	2435	2435	2435	2435	0
42	20250306	184300	144767605	2435	2435	2435	2435	0
43	20250306	184200	144767605	2435	2435	2435	2435	0
44	20250306	184100	144767605	2435	2435	2435	2435	0
45	20250306	184000	144767605	2435	2435	2435	2435	0
46	20250306	183900	144767605	2435	2435	2435	2435	0
47	20250306	183800	144767605	2435	2435	2435	2435	0
48	20250306	183700	144767605	2435	2435	2435	2435	0
49	20250306	183600	144767605	2435	2435	2435	2435	0
50	20250306	183500	144767605	2435	2435	2435	2435	0
51	20250306	183400	144767605	2435	2435	2435	2435	0
52	20250306	183300	144767605	2435	2435	2435	2435	0
53	20250306	183200	144767605	2435	2435	2435	2435	0
54	20250306	183100	144767605	2435	2435	2435	2435	0
55	20250306	183000	144767605	2435	2435	2435	2435	0
56	20250306	182900	144767605	2435	2435	2435	2435	0
57	20250306	182800	144767605	2435	2435	2435	2435	0
58	20250306	182700	144767605	2435	2435	2435	2435	0
59	20250306	182600	144767605	2435	2435	2435	2435	0
60	20250306	182500	144767605	2435	2435	2435	2435	0
61	20250306	182400	144767605	2435	2435	2435	2435	0
62	20250306	182300	144767605	2435	2435	2435	2435	2051
63	20250306	182200	144767605	2435	2435	2435	2435	0
64	20250306	182100	144767605	2435	2435	2435	2435	0
65	20250306	182000	144767605	2435	2435	2435	2435	0
66	20250306	181900	144767605	2435	2435	2435	2435	0
67	20250306	181800	144767605	2435	2435	2435	2435	0
68	20250306	181700	144767605	2435	2435	2435	2435	0
69	20250306	181600	144767605	2435	2435	2435	2435	0
70	20250306	181500	144767605	2435	2435	2435	2435	0
71	20250306	181400	144767605	2435	2435	2435	2435	0
72	20250306	181300	144767605	2435	2435	2435	2435	0
73	20250306	181200	144767605	2435	2435	2435	2435	0
74	20250306	181100	144767605	2435	2435	2435	2435	0
75	20250306	181000	144767605	2435	2435	2435	2435	0
76	20250306	180900	144767605	2435	2435	2435	2435	0
77	20250306	180800	144767605	2435	2435	2435	2435	0
78	20250306	180700	144767605	2435	2435	2435	2435	0
79	20250306	180600	144767605	2435	2435	2435	2435	0
80	20250306	180500	144767605	2435	2435	2435	2435	0
81	20250306	180400	144767605	2435	2435	2435	2435	0
82	20250306	180300	144767605	2435	2435	2435	2435	0
83	20250306	180200	144767605	2435	2435	2435	2435	0
84	20250306	180100	144767605	2435	2435	2435	2435	0
85	20250306	180000	144767605	2435	2435	2435	2435	0
86	20250306	175900	144767605	2435	2435	2435	2435	0
87	20250306	175800	144767605	2435	2435	2435	2435	0
88	20250306	175700	144767605	2435	2435	2435	2435	0
89	20250306	175600	144767605	2435	2435	2435	2435	0
90	20250306	175500	144767605	2435	2435	2435	2435	0
91	20250306	175400	144767605	2435	2435	2435	2435	0
92	20250306	175300	144767605	2435	2435	2435	2435	2051
93	20250306	175200	144767605	2435	2435	2435	2435	0
94	20250306	175100	144767605	2435	2435	2435	2435	0
95	20250306	175000	144767605	2435	2435	2435	2435	0
96	20250306	174900	144767605	2435	2435	2435	2435	0
97	20250306	174800	144767605	2435	2435	2435	2435	0
98	20250306	174700	144767605	2435	2435	2435	2435	0
99	20250306	174600	144767605	2435	2435	2435	2435	0
100	20250306	174500	144767605	2435	2435	2435	2435	0
101	20250306	174400	144767605	2435	2435	2435	2435	0
102	20250306	174300	144767605	2435	2435	2435	2435	0
103	20250306	174200	144767605	2435	2435	2435	2435	0
104	20250306	174100	144767605	2435	2435	2435	2435	0
105	20250306	174000	144767605	2435	2435	2435	2435	0
106	20250306	173900	144767605	2435	2435	2435	2435	0
107	20250306	173800	144767605	2435	2435	2435	2435	0
108	20250306	173700	144767605	2435	2435	2435	2435	0
109	20250306	173600	144767605	2435	2435	2435	2435	0
110	20250306	173500	144767605	2435	2435	2435	2435	0
111	20250306	173400	144767605	2435	2435	2435	2435	0
112	20250306	173300	144767605	2435	2435	2435	2435	0
113	20250306	173200	144767605	2435	2435	2435	2435	0
114	20250306	173100	144767605	2435	2435	2435	2435	0
115	20250306	173000	144767605	2435	2435	2435	2435	0
116	20250306	172900	144767605	2435	2435	2435	2435	0
117	20250306	172800	144767605	2435	2435	2435	2435	0
118	20250306	172700	144767605	2435	2435	2435	2435	0
119	20250306	172600	144767605	2435	2435	2435	2435	0
120	20250306	172500	144767605	2435	2435	2435	2435	0
121	20250306	172400	144767605	2435	2435	2435	2435	0
122	20250306	172300	144767605	2435	2435	2435	2435	2051
123	20250306	172200	144767605	2435	2435	2435	2435	0
124	20250306	172100	144767605	2435	2435	2435	2435	0
125	20250306	172000	144767605	2435	2435	2435	2435	0
126	20250306	171900	144767605	2435	2435	2435	2435	0
127	20250306	171800	144767605	2435	2435	2435	2435	0
128	20250306	171700	144767605	2435	2435	2435	2435	0
129	20250306	171600	144767605	2435	2435	2435	2435	0
130	20250306	171500	144767605	2435	2435	2435	2435	0
131	20250306	171400	144767605	2435	2435	2435	2435	0
132	20250306	171300	144767605	2435	2435	2435	2435	0
133	20250306	171200	144767605	2435	2435	2435	2435	0
134	20250306	171100	144767605	2435	2435	2435	2435	0
135	20250306	171000	144767605	2435	2435	2435	2435	0
136	20250306	170900	144767605	2435	2435	2435	2435	0
137	20250306	170800	144767605	2435	2435	2435	2435	0
138	20250306	170700	144767605	2435	2435	2435	2435	0
139	20250306	170600	144767605	2435	2435	2435	2435	0
140	20250306	170500	144767605	2435	2435	2435	2435	0
141	20250306	170400	144767605	2435	2435	2435	2435	0
142	20250306	170300	144767605	2435	2435	2435	2435	0
143	20250306	170200	144767605	2435	2435	2435	2435	0
144	20250306	170100	144767605	2435	2435	2435	2435	0
145	20250306	170000	144767605	2435	2435	2435	2435	0
146	20250306	165900	144767605	2435	2435	2435	2435	0
147	20250306	165800	144767605	2435	2435	2435	2435	0
148	20250306	165700	144767605	2435	2435	2435	2435	0
149	20250306	165600	144767605	2435	2435	2435	2435	0
150	20250306	165500	144767605	2435	2435	2435	2435	0
151	20250306	165400	144767605	2435	2435	2435	2435	0
152	20250306	165300	144767605	2435	2435	2435	2435	2051
153	20250306	165200	144767605	2435	2435	2435	2435	0
154	20250306	165100	144767605	2435	2435	2435	2435	0
155	20250306	165000	144767605	2435	2435	2435	2435	0
156	20250306	164900	144767605	2435	2435	2435	2435	0
157	20250306	164800	144767605	2435	2435	2435	2435	0
158	20250306	164700	144767605	2435	2435	2435	2435	0
159	20250306	164600	144767605	2435	2435	2435	2435	0
160	20250306	164500	144767605	2435	2435	2435	2435	0
161	20250306	164400	144767605	2435	2435	2435	2435	0
162	20250306	164300	144767605	2435	2435	2435	2435	0
163	20250306	164200	144767605	2435	2435	2435	2435	0
164	20250306	164100	144767605	2435	2435	2435	2435	0
165	20250306	164000	144767605	2435	2435	2435	2435	0
166	20250306	163900	144767605	2435	2435	2435	2435	0
167	20250306	163800	144767605	2435	2435	2435	2435	0
168	20250306	163700	144767605	2435	2435	2435	2435	0
169	20250306	163600	144767605	2435	2435	2435	2435	0
170	20250306	163500	144767605	2435	2435	2435	2435	0
171	20250306	163400	144767605	2435	2435	2435	2435	0
172	20250306	163300	144767605	2435	2435	2435	2435	0
173	20250306	163200	144767605	2435	2435	2435	2435	0
174	20250306	163100	144767605	2435	2435	2435	2435	0
175	20250306	163000	144767605	2435	2435	2435	2435	0
176	20250306	162900	144767605	2435	2435	2435	2435	0
177	20250306	162800	144767605	2435	2435	2435	2435	0
178	20250306	162700	144767605	2435	2435	2435	2435	0
179	20250306	162600	144767605	2435	2435	2435	2435	0
180	20250306	162500	144767605	2435	2435	2435	2435	0
181	20250306	162400	144767605	2435	2435	2435	2435	0
182	20250306	162300	144767605	2435	2435	2435	2435	2051
183	20250306	162200	144767605	2435	2435	2435	2435	0
184	20250306	162100	144767605	2435	2435	2435	2435	0
185	20250306	162000	144767605	2435	2435	2435	2435	0
186	20250306	161900	144767605	2435	2435	2435	2435	0
187	20250306	161800	144767605	2435	2435	2435	2435	0
188	20250306	161700	144767605	2435	2435	2435	2435	0
189	20250306	161600	144767605	2435	2435	2435	2435	0
190	20250306	161500	144767605	2435	2435	2435	2435	0
191	20250306	161400	144767605	2435	2435	2435	2435	0
192	20250306	161300	144767605	2435	2435	2435	2435	0
193	20250306	161200	144767605	2435	2435	2435	2435	0
194	20250306	161100	144767605	2435	2435	2435	2435	0
195	20250306	161000	144767605	2435	2435	2435	2435	0
196	20250306	160900	144767605	2435	2435	2435	2435	0
197	20250306	160800	144767605	2435	2435	2435	2435	0
198	20250306	160700	144767605	2435	2435	2435	2435	0
199	20250306	160600	144767605	2435	2435	2435	2435	0
200	20250306	160500	144767605	2435	2435	2435	2435	0
201	20250306	160400	144767605	2435	2435	2435	2435	0
202	20250306	160300	144767605	2435	2435	2435	2435	0
203	20250306	160200	144767605	2435	2435	2435	2435	0
204	20250306	160100	144767605	2435	2435	2435	2435	0
205	20250306	160000	144767605	2435	2435	2435	2435	0
206	20250306	155900	144767605	2435	2435	2435	2435	0
207	20250306	155800	144767605	2435	2435	2435	2435	0
208	20250306	155700	144767605	2435	2435	2435	2435	0
209	20250306	155600	144767605	2435	2435	2435	2435	0
210	20250306	155500	144767605	2435	2435	2435	2435	0
211	20250306	155400	144767605	2435	2435	2435	2435	0
212	20250306	155300	144767605	2435	2435	2435	2435	2051
213	20250306	155200	144767605	2435	2435	2435	2435	0
214	20250306	155100	144767605	2435	2435	2435	2435	0
215	20250306	155000	144767605	2435	2435	2435	2435	0
216	20250306	154900	144767605	2435	2435	2435	2435	0
217	20250306	154800	144767605	2435	2435	2435	2435	0
218	20250306	154700	144767605	2435	2435	2435	2435	0
219	20250306	154600	144767605	2435	2435	2435	2435	0
220	20250306	154500	144767605	2435	2435	2435	2435	0
221	20250306	154400	144767605	2435	2435	2435	2435	0
222	20250306	154300	144767605	2435	2435	2435	2435	0
223	20250306	154200	144767605	2435	2435	2435	2435	0
224	20250306	154100	144767605	2435	2435	2435	2435	0
225	20250306	154000	144767605	2435	2435	2435	2435	0
226	20250306	153900	144767605	2435	2435	2435	2435	0
227	20250306	153800	144767605	2435	2435	2435	2435	0
228	20250306	153700	144767605	2435	2435	2435	2435	0
229	20250306	153600	144767605	2435	2435	2435	2435	0
230	20250306	153500	144767605	2435	2435	2435	2435	0
231	20250306	153400	144767605	2435	2435	2435	2435	0
232	20250306	153300	144767605	2435	2435	2435	2435	0
233	20250306	153200	144767605	2435	2435	2435	2435	0
234	20250306	153100	144767605	2435	2435	2435	2435	0
235	20250306	153000	144767605	2435	2435	2435	2435	2051
236	20250306	152900	139773420	2435	2435	2435	2435	0
237	20250306	152800	139773420	2435	2435	2435	2435	0
238	20250306	152700	139773420	2435	2435	2435	2435	0
239	20250306	152600	139773420	2435	2435	2435	2435	0
240	20250306	152500	139773420	2435	2435	2435	2435	0
241	20250306	152400	139773420	2435	2435	2435	2435	0
242	20250306	152300	139773420	2435	2435	2435	2435	0
243	20250306	152200	139773420	2435	2435	2435	2435	0
244	20250306	152100	139773420	2435	2435	2435	2435	0
245	20250306	152000	139773420	2435	2435	2435	2435	0
246	20250306	151900	139773420	2435	2440	2440	2435	245
247	20250306	151800	139176470	2440	2440	2440	2440	1
248	20250306	151700	139174030	2440	2440	2440	2440	0
249	20250306	151600	139174030	2440	2440	2440	2440	78
250	20250306	151500	138983710	2445	2440	2445	2440	69
251	20250306	151400	138815140	2440	2435	2440	2435	356
252	20250306	151300	137948080	2435	2435	2440	2435	412
253	20250306	151200	136944720	2440	2445	2445	2440	11
254	20250306	151100	136917850	2445	2445	2445	2445	3
255	20250306	151000	136910515	2445	2440	2445	2440	105
256	20250306	150900	136654290	2445	2445	2445	2445	0
257	20250306	150800	136654290	2445	2435	2445	2435	230
258	20250306	150700	136093940	2435	2435	2435	2435	0
259	20250306	150600	136093940	2435	2430	2435	2430	2962
260	20250306	150500	128882970	2430	2430	2430	2430	271
261	20250306	150400	128224440	2430	2435	2435	2430	996
262	20250306	150300	125801365	2435	2435	2435	2435	473
263	20250306	150200	124649610	2435	2440	2440	2430	548
264	20250306	150100	123314235	2430	2425	2430	2425	2632
265	20250306	150000	116919370	2415	2420	2430	2415	1669
266	20250306	145900	112887020	2420	2420	2420	2420	1242
267	20250306	145800	109881380	2430	2415	2430	2415	551
268	20250306	145700	108548715	2415	2425	2425	2415	2608
269	20250306	145600	102239665	2420	2420	2420	2420	1
270	20250306	145500	102237245	2425	2420	2425	2415	4623
271	20250306	145400	91063540	2420	2475	2475	2420	16108
272	20250306	145300	51452435	2480	2480	2480	2480	0
273	20250306	145200	51452435	2480	2480	2480	2480	8
274	20250306	145100	51432595	2475	2475	2475	2475	0
275	20250306	145000	51432595	2475	2475	2475	2475	0
276	20250306	144900	51432595	2475	2475	2475	2475	200
277	20250306	144800	50937595	2475	2475	2475	2475	0
278	20250306	144700	50937595	2475	2475	2475	2475	0
279	20250306	144600	50937595	2475	2475	2475	2475	1100
280	20250306	144500	48215095	2475	2475	2475	2475	0
281	20250306	144400	48215095	2475	2475	2475	2475	0
282	20250306	144300	48215095	2475	2475	2475	2475	0
283	20250306	144200	48215095	2475	2475	2475	2475	0
284	20250306	144100	48215095	2475	2475	2475	2475	0
285	20250306	144000	48215095	2475	2475	2475	2475	0
286	20250306	143900	48215095	2475	2475	2475	2475	0
287	20250306	143800	48215095	2475	2475	2475	2475	0
288	20250306	143700	48215095	2475	2475	2475	2475	500
289	20250306	143600	46977595	2475	2475	2475	2475	0
290	20250306	143500	46977595	2475	2475	2475	2475	0
291	20250306	143400	46977595	2475	2475	2475	2475	0
292	20250306	143300	46977595	2475	2475	2475	2475	0
293	20250306	143200	46977595	2475	2475	2475	2475	0
294	20250306	143100	46977595	2475	2475	2475	2475	0
295	20250306	143000	46977595	2475	2475	2475	2475	0
296	20250306	142900	46977595	2475	2475	2475	2475	0
297	20250306	142800	46977595	2475	2475	2475	2475	0
298	20250306	142700	46977595	2475	2475	2475	2475	0
299	20250306	142600	46977595	2475	2475	2475	2475	0
300	20250306	142500	46977595	2475	2475	2475	2475	0
301	20250306	142400	46977595	2475	2475	2475	2475	0
302	20250306	142300	46977595	2475	2475	2475	2475	0
303	20250306	142200	46977595	2475	2475	2475	2475	0
304	20250306	142100	46977595	2475	2475	2475	2475	500
305	20250306	142000	45740095	2475	2480	2480	2475	373
306	20250306	141900	44816890	2480	2475	2480	2475	28
307	20250306	141800	44747575	2485	2485	2485	2485	0
308	20250306	141700	44747575	2485	2485	2485	2485	0
309	20250306	141600	44747575	2485	2485	2485	2485	0
310	20250306	141500	44747575	2485	2485	2485	2485	105
311	20250306	141400	44486650	2480	2480	2480	2480	0
312	20250306	141300	44486650	2480	2480	2480	2480	0
313	20250306	141200	44486650	2480	2480	2480	2480	0
314	20250306	141100	44486650	2480	2480	2480	2480	298
315	20250306	141000	43747610	2475	2475	2475	2475	0
316	20250306	140900	43747610	2475	2475	2475	2475	0
317	20250306	140800	43747610	2475	2475	2475	2475	0
318	20250306	140700	43747610	2475	2475	2475	2475	0
319	20250306	140600	43747610	2475	2475	2475	2475	0
320	20250306	140500	43747610	2475	2475	2475	2475	0
321	20250306	140400	43747610	2475	2475	2475	2475	160
322	20250306	140300	43351610	2480	2480	2480	2480	0
323	20250306	140200	43351610	2480	2480	2480	2480	0
324	20250306	140100	43351610	2480	2480	2480	2480	2
325	20250306	140000	43346650	2475	2475	2475	2475	300
326	20250306	135900	42604150	2485	2485	2485	2485	0
327	20250306	135800	42604150	2485	2485	2485	2485	0
328	20250306	135700	42604150	2485	2485	2485	2485	0
329	20250306	135600	42604150	2485	2485	2485	2485	0
330	20250306	135500	42604150	2485	2485	2485	2485	0
331	20250306	135400	42604150	2485	2485	2485	2485	0
332	20250306	135300	42604150	2485	2485	2485	2485	500
333	20250306	135200	41361650	2485	2485	2485	2485	0
334	20250306	135100	41361650	2485	2485	2485	2485	1
335	20250306	135000	41359165	2475	2475	2475	2475	0
336	20250306	134900	41359165	2475	2475	2475	2475	0
337	20250306	134800	41359165	2475	2475	2475	2475	0
338	20250306	134700	41359165	2475	2475	2475	2475	300
339	20250306	134600	40616665	2475	2475	2475	2475	1000
340	20250306	134500	38141665	2475	2475	2475	2475	0
341	20250306	134400	38141665	2475	2475	2475	2475	0
342	20250306	134300	38141665	2475	2475	2475	2475	0
343	20250306	134200	38141665	2475	2475	2475	2475	0
344	20250306	134100	38141665	2475	2475	2475	2475	0
345	20250306	134000	38141665	2475	2475	2475	2475	0
346	20250306	133900	38141665	2475	2475	2475	2475	200
347	20250306	133800	37646665	2475	2475	2475	2475	1
348	20250306	133700	37644190	2485	2485	2485	2485	0
349	20250306	133600	37644190	2485	2485	2485	2485	0
350	20250306	133500	37644190	2485	2485	2485	2485	0
351	20250306	133400	37644190	2485	2485	2485	2485	100
352	20250306	133300	37395690	2480	2480	2480	2480	0
353	20250306	133200	37395690	2480	2480	2480	2480	0
354	20250306	133100	37395690	2480	2480	2480	2480	0
355	20250306	133000	37395690	2480	2480	2480	2480	1023
356	20250306	132900	34858650	2485	2485	2485	2485	0
357	20250306	132800	34858650	2485	2485	2485	2485	460
358	20250306	132700	33715550	2485	2485	2485	2485	0
359	20250306	132600	33715550	2485	2485	2485	2485	0
360	20250306	132500	33715550	2485	2485	2485	2485	0
361	20250306	132400	33715550	2485	2485	2485	2485	0
362	20250306	132300	33715550	2485	2485	2485	2485	0
363	20250306	132200	33715550	2485	2485	2485	2485	0
364	20250306	132100	33715550	2485	2485	2485	2485	0
365	20250306	132000	33715550	2485	2485	2485	2485	0
366	20250306	131900	33715550	2485	2485	2485	2485	0
367	20250306	131800	33715550	2485	2485	2485	2485	0
368	20250306	131700	33715550	2485	2485	2485	2485	0
369	20250306	131600	33715550	2485	2485	2485	2485	0
370	20250306	131500	33715550	2485	2485	2485	2485	52
371	20250306	131400	33586330	2485	2485	2485	2485	0
372	20250306	131300	33586330	2485	2485	2485	2485	0
373	20250306	131200	33586330	2485	2485	2485	2485	0
374	20250306	131100	33586330	2485	2485	2485	2485	5
375	20250306	131000	33573905	2490	2490	2490	2490	0
376	20250306	130900	33573905	2490	2490	2490	2490	0
377	20250306	130800	33573905	2490	2490	2490	2490	0
378	20250306	130700	33573905	2490	2490	2490	2490	0
379	20250306	130600	33573905	2490	2490	2490	2490	0
380	20250306	130500	33573905	2490	2490	2490	2490	10
381	20250306	130400	33549005	2490	2490	2490	2490	0
382	20250306	130300	33549005	2490	2490	2490	2490	0
383	20250306	130200	33549005	2490	2490	2490	2490	0
384	20250306	130100	33549005	2490	2490	2490	2490	0
385	20250306	130000	33549005	2490	2490	2490	2490	18
386	20250306	125900	33504185	2490	2490	2490	2490	2
387	20250306	125800	33499205	2480	2485	2485	2480	738
388	20250306	125700	31666685	2485	2485	2485	2485	0
389	20250306	125600	31666685	2485	2485	2485	2485	0
390	20250306	125500	31666685	2485	2485	2485	2485	0
391	20250306	125400	31666685	2485	2485	2485	2485	500
392	20250306	125300	30424185	2490	2490	2490	2490	0
393	20250306	125200	30424185	2490	2490	2490	2490	0
394	20250306	125100	30424185	2490	2490	2490	2490	0
395	20250306	125000	30424185	2490	2490	2490	2490	0
396	20250306	124900	30424185	2490	2490	2490	2490	0
397	20250306	124800	30424185	2490	2490	2490	2490	0
398	20250306	124700	30424185	2490	2490	2490	2490	0
399	20250306	124600	30424185	2490	2490	2490	2490	0
400	20250306	124500	30424185	2490	2490	2490	2490	0
401	20250306	124400	30424185	2490	2490	2490	2490	0
402	20250306	124300	30424185	2490	2490	2490	2490	4
403	20250306	124200	30414225	2485	2485	2485	2485	0
404	20250306	124100	30414225	2485	2485	2485	2485	219
405	20250306	124000	29870010	2490	2490	2490	2490	0
406	20250306	123900	29870010	2490	2490	2490	2490	0
407	20250306	123800	29870010	2490	2490	2490	2490	0
408	20250306	123700	29870010	2490	2490	2490	2490	0
409	20250306	123600	29870010	2490	2490	2490	2490	0
410	20250306	123500	29870010	2490	2490	2490	2490	0
411	20250306	123400	29870010	2490	2490	2490	2490	0
412	20250306	123300	29870010	2490	2490	2490	2490	0
413	20250306	123200	29870010	2490	2490	2490	2490	0
414	20250306	123100	29870010	2490	2490	2490	2490	0
415	20250306	123000	29870010	2490	2490	2490	2490	54
416	20250306	122900	29735550	2490	2490	2490	2490	0
417	20250306	122800	29735550	2490	2490	2490	2490	0
418	20250306	122700	29735550	2490	2485	2490	2485	4
419	20250306	122600	29725600	2480	2480	2480	2480	0
420	20250306	122500	29725600	2480	2480	2480	2480	0
421	20250306	122400	29725600	2480	2480	2480	2480	200
422	20250306	122300	29229600	2475	2475	2475	2475	0
423	20250306	122200	29229600	2475	2475	2475	2475	0
424	20250306	122100	29229600	2475	2475	2475	2475	0
425	20250306	122000	29229600	2475	2475	2475	2475	0
426	20250306	121900	29229600	2475	2475	2475	2475	0
427	20250306	121800	29229600	2475	2475	2475	2475	0
428	20250306	121700	29229600	2475	2475	2475	2475	20
429	20250306	121600	29180100	2475	2475	2475	2475	0
430	20250306	121500	29180100	2475	2475	2475	2475	0
431	20250306	121400	29180100	2475	2475	2475	2475	0
432	20250306	121300	29180100	2475	2475	2475	2475	0
433	20250306	121200	29180100	2475	2475	2475	2475	0
434	20250306	121100	29180100	2475	2475	2475	2475	0
435	20250306	121000	29180100	2475	2475	2475	2475	500
436	20250306	120900	27942600	2475	2475	2475	2475	500
437	20250306	120800	26705100	2470	2470	2470	2470	0
438	20250306	120700	26705100	2470	2470	2470	2470	0
439	20250306	120600	26705100	2470	2470	2470	2470	0
440	20250306	120500	26705100	2470	2470	2470	2470	0
441	20250306	120400	26705100	2470	2470	2470	2470	0
442	20250306	120300	26705100	2470	2470	2470	2470	0
443	20250306	120200	26705100	2470	2470	2470	2470	200
444	20250306	120100	26211100	2470	2470	2470	2470	0
445	20250306	120000	26211100	2470	2470	2470	2470	0
446	20250306	115900	26211100	2470	2480	2480	2470	950
447	20250306	115800	23859920	2480	2480	2480	2480	0
448	20250306	115700	23859920	2480	2480	2480	2480	0
449	20250306	115600	23859920	2480	2480	2480	2480	0
450	20250306	115500	23859920	2480	2480	2480	2480	0
451	20250306	115400	23859920	2480	2480	2480	2480	0
452	20250306	115300	23859920	2480	2480	2480	2480	0
453	20250306	115200	23859920	2480	2480	2480	2480	0
454	20250306	115100	23859920	2480	2480	2480	2480	0
455	20250306	115000	23859920	2480	2480	2480	2480	0
456	20250306	114900	23859920	2480	2480	2480	2480	0
457	20250306	114800	23859920	2480	2480	2480	2480	0
458	20250306	114700	23859920	2480	2480	2480	2480	250
459	20250306	114600	23239920	2480	2480	2480	2480	1
460	20250306	114500	23237440	2490	2490	2490	2490	0
461	20250306	114400	23237440	2490	2490	2490	2490	0
462	20250306	114300	23237440	2490	2490	2490	2490	64
463	20250306	114200	23078080	2485	2485	2485	2485	0
464	20250306	114100	23078080	2485	2485	2485	2485	0
465	20250306	114000	23078080	2485	2485	2485	2485	0
466	20250306	113900	23078080	2485	2485	2485	2485	0
467	20250306	113800	23078080	2485	2485	2485	2485	0
468	20250306	113700	23078080	2485	2485	2485	2485	0
469	20250306	113600	23078080	2485	2485	2485	2485	0
470	20250306	113500	23078080	2485	2485	2485	2485	0
471	20250306	113400	23078080	2485	2485	2485	2485	0
472	20250306	113300	23078080	2485	2485	2485	2485	0
473	20250306	113200	23078080	2485	2485	2485	2485	0
474	20250306	113100	23078080	2485	2485	2485	2485	0
475	20250306	113000	23078080	2485	2485	2485	2485	0
476	20250306	112900	23078080	2485	2485	2485	2485	0
477	20250306	112800	23078080	2485	2485	2485	2485	402
478	20250306	112700	22079110	2490	2490	2490	2490	0
479	20250306	112600	22079110	2490	2490	2490	2490	0
480	20250306	112500	22079110	2490	2490	2490	2490	0
481	20250306	112400	22079110	2490	2490	2490	2490	29
482	20250306	112300	22006900	2490	2490	2490	2490	0
483	20250306	112200	22006900	2490	2490	2490	2490	0
484	20250306	112100	22006900	2490	2490	2490	2490	0
485	20250306	112000	22006900	2490	2490	2490	2490	0
486	20250306	111900	22006900	2490	2490	2490	2490	0
487	20250306	111800	22006900	2490	2490	2490	2490	0
488	20250306	111700	22006900	2490	2490	2490	2490	0
489	20250306	111600	22006900	2490	2490	2490	2490	0
490	20250306	111500	22006900	2490	2490	2490	2490	0
491	20250306	111400	22006900	2490	2490	2490	2490	0
492	20250306	111300	22006900	2490	2490	2490	2490	0
493	20250306	111200	22006900	2490	2490	2490	2490	4
494	20250306	111100	21996940	2490	2490	2490	2490	14
495	20250306	111000	21962080	2490	2485	2490	2485	2
496	20250306	110900	21957105	2475	2475	2475	2475	0
497	20250306	110800	21957105	2475	2475	2475	2475	0
498	20250306	110700	21957105	2475	2475	2475	2475	0
499	20250306	110600	21957105	2475	2475	2475	2475	0
500	20250306	110500	21957105	2475	2475	2475	2475	0
501	20250306	110400	21957105	2475	2475	2475	2475	50
502	20250306	110300	21833355	2485	2485	2485	2485	0
503	20250306	110200	21833355	2485	2485	2485	2485	0
504	20250306	110100	21833355	2485	2485	2485	2485	0
505	20250306	110000	21833355	2485	2480	2485	2480	364
506	20250306	105900	20930315	2480	2480	2480	2480	0
507	20250306	105800	20930315	2480	2480	2480	2480	159
508	20250306	105700	20535995	2475	2475	2475	2475	25
509	20250306	105600	20474120	2475	2475	2475	2475	0
510	20250306	105500	20474120	2475	2475	2475	2475	0
511	20250306	105400	20474120	2475	2480	2480	2475	257
512	20250306	105300	19837995	2485	2485	2485	2485	1
513	20250306	105200	19835510	2485	2485	2485	2485	0
514	20250306	105100	19835510	2485	2485	2485	2485	0
515	20250306	105000	19835510	2485	2485	2485	2485	0
516	20250306	104900	19835510	2485	2485	2485	2485	0
517	20250306	104800	19835510	2485	2485	2485	2485	0
518	20250306	104700	19835510	2485	2485	2485	2485	0
519	20250306	104600	19835510	2485	2485	2485	2485	0
520	20250306	104500	19835510	2485	2485	2485	2485	1
521	20250306	104400	19833025	2490	2490	2490	2490	0
522	20250306	104300	19833025	2490	2490	2490	2490	0
523	20250306	104200	19833025	2490	2490	2490	2490	0
524	20250306	104100	19833025	2490	2490	2490	2490	0
525	20250306	104000	19833025	2490	2490	2490	2490	0
526	20250306	103900	19833025	2490	2490	2490	2490	0
527	20250306	103800	19833025	2490	2490	2490	2490	0
528	20250306	103700	19833025	2490	2485	2490	2485	29
529	20250306	103600	19760890	2465	2465	2465	2465	0
530	20250306	103500	19760890	2465	2465	2465	2465	0
531	20250306	103400	19760890	2465	2465	2465	2465	0
532	20250306	103300	19760890	2465	2470	2470	2465	162
533	20250306	103200	19360800	2470	2470	2470	2470	100
534	20250306	103100	19113800	2490	2490	2490	2490	0
535	20250306	103000	19113800	2490	2490	2490	2490	0
536	20250306	102900	19113800	2490	2490	2490	2490	0
537	20250306	102800	19113800	2490	2490	2490	2490	0
538	20250306	102700	19113800	2490	2490	2490	2490	0
539	20250306	102600	19113800	2490	2490	2490	2490	0
540	20250306	102500	19113800	2490	2490	2490	2490	0
541	20250306	102400	19113800	2490	2490	2490	2490	0
542	20250306	102300	19113800	2490	2490	2490	2490	0
543	20250306	102200	19113800	2490	2490	2490	2490	28
544	20250306	102100	19044080	2490	2490	2490	2490	0
545	20250306	102000	19044080	2490	2490	2490	2490	0
546	20250306	101900	19044080	2490	2490	2490	2490	0
547	20250306	101800	19044080	2490	2490	2490	2490	0
548	20250306	101700	19044080	2490	2490	2490	2490	0
549	20250306	101600	19044080	2490	2490	2490	2490	0
550	20250306	101500	19044080	2490	2485	2490	2485	5
551	20250306	101400	19031650	2490	2490	2490	2490	0
552	20250306	101300	19031650	2490	2490	2490	2490	0
553	20250306	101200	19031650	2490	2480	2490	2480	10
554	20250306	101100	19006805	2485	2485	2485	2485	10
555	20250306	101000	18981955	2485	2485	2485	2485	0
556	20250306	100900	18981955	2485	2485	2485	2485	0
557	20250306	100800	18981955	2485	2485	2485	2485	400
558	20250306	100700	17987955	2470	2470	2470	2470	100
559	20250306	100600	17740955	2485	2490	2490	2475	258
560	20250306	100500	17102380	2470	2470	2470	2470	112
561	20250306	100400	16825740	2500	2500	2500	2500	0
562	20250306	100300	16825740	2500	2500	2500	2500	0
563	20250306	100200	16825740	2500	2500	2500	2500	1
564	20250306	100100	16823240	2480	2480	2480	2480	0
565	20250306	100000	16823240	2480	2480	2480	2480	1
566	20250306	095900	16820760	2470	2470	2470	2470	0
567	20250306	095800	16820760	2470	2470	2470	2470	100
568	20250306	095700	16573760	2470	2470	2470	2470	0
569	20250306	095600	16573760	2470	2480	2480	2470	101
570	20250306	095500	16324265	2470	2470	2470	2470	673
571	20250306	095400	14661955	2475	2495	2495	2475	1199
572	20250306	095300	11689795	2495	2495	2495	2495	1
573	20250306	095200	11687300	2485	2485	2485	2485	100
574	20250306	095100	11438800	2495	2495	2495	2495	0
575	20250306	095000	11438800	2495	2490	2495	2490	4
576	20250306	094900	11428835	2490	2490	2490	2490	100
577	20250306	094800	11179835	2490	2490	2490	2490	100
578	20250306	094700	10930835	2490	2490	2490	2490	100
579	20250306	094600	10681835	2485	2490	2490	2485	630
580	20250306	094500	9114785	2490	2490	2490	2490	150
581	20250306	094400	8741285	2490	2490	2490	2490	4
582	20250306	094300	8731325	2490	2490	2490	2490	1
583	20250306	094200	8728835	2485	2490	2490	2485	270
584	20250306	094100	8057035	2490	2490	2490	2490	0
585	20250306	094000	8057035	2490	2490	2490	2490	254
586	20250306	093900	7424575	2500	2500	2500	2500	0
587	20250306	093800	7424575	2500	2500	2500	2500	0
588	20250306	093700	7424575	2500	2500	2500	2500	0
589	20250306	093600	7424575	2500	2500	2500	2500	0
590	20250306	093500	7424575	2500	2500	2500	2500	0
591	20250306	093400	7424575	2500	2500	2500	2500	0
592	20250306	093300	7424575	2500	2500	2500	2500	0
593	20250306	093200	7424575	2500	2500	2500	2500	0
594	20250306	093100	7424575	2500	2500	2500	2500	11
595	20250306	093000	7397075	2500	2500	2500	2500	3
596	20250306	092900	7389575	2500	2500	2500	2500	1
597	20250306	092800	7387075	2505	2505	2505	2505	5
598	20250306	092700	7374550	2505	2505	2505	2505	0
599	20250306	092600	7374550	2505	2505	2505	2505	0
600	20250306	092500	7374550	2505	2505	2505	2505	0
601	20250306	092400	7374550	2505	2505	2505	2505	0
602	20250306	092300	7374550	2505	2505	2505	2505	0
603	20250306	092200	7374550	2505	2505	2505	2505	0
604	20250306	092100	7374550	2505	2505	2505	2505	0
605	20250306	092000	7374550	2505	2505	2505	2505	0
606	20250306	091900	7374550	2505	2505	2505	2505	0
607	20250306	091800	7374550	2505	2505	2505	2505	1
608	20250306	091700	7372045	2500	2500	2500	2500	102
609	20250306	091600	7117045	2515	2515	2515	2515	0
610	20250306	091500	7117045	2515	2515	2515	2515	0
611	20250306	091400	7117045	2515	2515	2515	2515	0
612	20250306	091300	7117045	2515	2515	2515	2515	0
613	20250306	091200	7117045	2515	2515	2515	2515	0
614	20250306	091100	7117045	2515	2515	2515	2515	0
615	20250306	091000	7117045	2515	2515	2515	2515	18
616	20250306	090900	7071775	2515	2515	2515	2515	0
617	20250306	090800	7071775	2515	2515	2515	2515	2
618	20250306	090700	7066745	2495	2495	2495	2495	10
619	20250306	090600	7041795	2485	2495	2495	2485	507
620	20250306	090500	5778410	2515	2510	2515	2510	442
621	20250306	090400	4668985	2500	2505	2505	2500	998
622	20250306	090300	2169365	2510	2510	2510	2510	0
623	20250306	090200	2169365	2510	2505	2510	2505	656
624	20250306	090100	523095	2505	2505	2505	2505	0
625	20250306	090000	523095	2505	2500	2505	2500	209