KissMeData/041650/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192700	51933620	2980	2980	2980	2980	212
3	20250306	192600	51933620	2980	2980	2980	2980	0
4	20250306	192500	51933620	2980	2980	2980	2980	0
5	20250306	192400	51933620	2980	2980	2980	2980	0
6	20250306	192300	51933620	2980	2980	2980	2980	0
7	20250306	192200	51933620	2980	2980	2980	2980	0
8	20250306	192100	51933620	2980	2980	2980	2980	0
9	20250306	192000	51933620	2980	2980	2980	2980	0
10	20250306	191900	51933620	2980	2980	2980	2980	0
11	20250306	191800	51933620	2980	2980	2980	2980	0
12	20250306	191700	51933620	2980	2980	2980	2980	0
13	20250306	191600	51933620	2980	2980	2980	2980	0
14	20250306	191500	51933620	2980	2980	2980	2980	0
15	20250306	191400	51933620	2980	2980	2980	2980	0
16	20250306	191300	51933620	2980	2980	2980	2980	0
17	20250306	191200	51933620	2980	2980	2980	2980	0
18	20250306	191100	51933620	2980	2980	2980	2980	0
19	20250306	191000	51933620	2980	2980	2980	2980	0
20	20250306	190900	51933620	2980	2980	2980	2980	0
21	20250306	190800	51933620	2980	2980	2980	2980	0
22	20250306	190700	51933620	2980	2980	2980	2980	0
23	20250306	190600	51933620	2980	2980	2980	2980	0
24	20250306	190500	51933620	2980	2980	2980	2980	0
25	20250306	190400	51933620	2980	2980	2980	2980	0
26	20250306	190300	51933620	2980	2980	2980	2980	0
27	20250306	190200	51933620	2980	2980	2980	2980	0
28	20250306	190100	51933620	2980	2980	2980	2980	0
29	20250306	190000	51933620	2980	2980	2980	2980	0
30	20250306	185900	51933620	2980	2980	2980	2980	0
31	20250306	185800	51933620	2980	2980	2980	2980	0
32	20250306	185700	51933620	2980	2980	2980	2980	212
33	20250306	185600	51933620	2980	2980	2980	2980	0
34	20250306	185500	51933620	2980	2980	2980	2980	0
35	20250306	185400	51933620	2980	2980	2980	2980	0
36	20250306	185300	51933620	2980	2980	2980	2980	0
37	20250306	185200	51933620	2980	2980	2980	2980	0
38	20250306	185100	51933620	2980	2980	2980	2980	0
39	20250306	185000	51933620	2980	2980	2980	2980	0
40	20250306	184900	51933620	2980	2980	2980	2980	0
41	20250306	184800	51933620	2980	2980	2980	2980	0
42	20250306	184700	51933620	2980	2980	2980	2980	0
43	20250306	184600	51933620	2980	2980	2980	2980	0
44	20250306	184500	51933620	2980	2980	2980	2980	0
45	20250306	184400	51933620	2980	2980	2980	2980	0
46	20250306	184300	51933620	2980	2980	2980	2980	0
47	20250306	184200	51933620	2980	2980	2980	2980	0
48	20250306	184100	51933620	2980	2980	2980	2980	0
49	20250306	184000	51933620	2980	2980	2980	2980	0
50	20250306	183900	51933620	2980	2980	2980	2980	0
51	20250306	183800	51933620	2980	2980	2980	2980	0
52	20250306	183700	51933620	2980	2980	2980	2980	0
53	20250306	183600	51933620	2980	2980	2980	2980	0
54	20250306	183500	51933620	2980	2980	2980	2980	0
55	20250306	183400	51933620	2980	2980	2980	2980	0
56	20250306	183300	51933620	2980	2980	2980	2980	0
57	20250306	183200	51933620	2980	2980	2980	2980	0
58	20250306	183100	51933620	2980	2980	2980	2980	0
59	20250306	183000	51933620	2980	2980	2980	2980	0
60	20250306	182900	51933620	2980	2980	2980	2980	0
61	20250306	182800	51933620	2980	2980	2980	2980	0
62	20250306	182700	51933620	2980	2980	2980	2980	212
63	20250306	182600	51933620	2980	2980	2980	2980	0
64	20250306	182500	51933620	2980	2980	2980	2980	0
65	20250306	182400	51933620	2980	2980	2980	2980	0
66	20250306	182300	51933620	2980	2980	2980	2980	0
67	20250306	182200	51933620	2980	2980	2980	2980	0
68	20250306	182100	51933620	2980	2980	2980	2980	0
69	20250306	182000	51933620	2980	2980	2980	2980	0
70	20250306	181900	51933620	2980	2980	2980	2980	0
71	20250306	181800	51933620	2980	2980	2980	2980	0
72	20250306	181700	51933620	2980	2980	2980	2980	0
73	20250306	181600	51933620	2980	2980	2980	2980	0
74	20250306	181500	51933620	2980	2980	2980	2980	0
75	20250306	181400	51933620	2980	2980	2980	2980	0
76	20250306	181300	51933620	2980	2980	2980	2980	0
77	20250306	181200	51933620	2980	2980	2980	2980	0
78	20250306	181100	51933620	2980	2980	2980	2980	0
79	20250306	181000	51933620	2980	2980	2980	2980	0
80	20250306	180900	51933620	2980	2980	2980	2980	0
81	20250306	180800	51933620	2980	2980	2980	2980	0
82	20250306	180700	51933620	2980	2980	2980	2980	0
83	20250306	180600	51933620	2980	2980	2980	2980	0
84	20250306	180500	51933620	2980	2980	2980	2980	0
85	20250306	180400	51933620	2980	2980	2980	2980	0
86	20250306	180300	51933620	2980	2980	2980	2980	0
87	20250306	180200	51933620	2980	2980	2980	2980	0
88	20250306	180100	51933620	2980	2980	2980	2980	0
89	20250306	180000	51933620	2980	2980	2980	2980	0
90	20250306	175900	51933620	2980	2980	2980	2980	0
91	20250306	175800	51933620	2980	2980	2980	2980	0
92	20250306	175700	51933620	2980	2980	2980	2980	212
93	20250306	175600	51933620	2980	2980	2980	2980	0
94	20250306	175500	51933620	2980	2980	2980	2980	0
95	20250306	175400	51933620	2980	2980	2980	2980	0
96	20250306	175300	51933620	2980	2980	2980	2980	0
97	20250306	175200	51933620	2980	2980	2980	2980	0
98	20250306	175100	51933620	2980	2980	2980	2980	0
99	20250306	175000	51933620	2980	2980	2980	2980	0
100	20250306	174900	51933620	2980	2980	2980	2980	0
101	20250306	174800	51933620	2980	2980	2980	2980	0
102	20250306	174700	51933620	2980	2980	2980	2980	0
103	20250306	174600	51933620	2980	2980	2980	2980	0
104	20250306	174500	51933620	2980	2980	2980	2980	0
105	20250306	174400	51933620	2980	2980	2980	2980	0
106	20250306	174300	51933620	2980	2980	2980	2980	0
107	20250306	174200	51933620	2980	2980	2980	2980	0
108	20250306	174100	51933620	2980	2980	2980	2980	0
109	20250306	174000	51933620	2980	2980	2980	2980	0
110	20250306	173900	51933620	2980	2980	2980	2980	0
111	20250306	173800	51933620	2980	2980	2980	2980	0
112	20250306	173700	51933620	2980	2980	2980	2980	0
113	20250306	173600	51933620	2980	2980	2980	2980	0
114	20250306	173500	51933620	2980	2980	2980	2980	0
115	20250306	173400	51933620	2980	2980	2980	2980	0
116	20250306	173300	51933620	2980	2980	2980	2980	0
117	20250306	173200	51933620	2980	2980	2980	2980	0
118	20250306	173100	51933620	2980	2980	2980	2980	0
119	20250306	173000	51933620	2980	2980	2980	2980	0
120	20250306	172900	51933620	2980	2980	2980	2980	0
121	20250306	172800	51933620	2980	2980	2980	2980	0
122	20250306	172700	51933620	2980	2980	2980	2980	212
123	20250306	172600	51933620	2980	2980	2980	2980	0
124	20250306	172500	51933620	2980	2980	2980	2980	0
125	20250306	172400	51933620	2980	2980	2980	2980	0
126	20250306	172300	51933620	2980	2980	2980	2980	0
127	20250306	172200	51933620	2980	2980	2980	2980	0
128	20250306	172100	51933620	2980	2980	2980	2980	0
129	20250306	172000	51933620	2980	2980	2980	2980	0
130	20250306	171900	51933620	2980	2980	2980	2980	0
131	20250306	171800	51933620	2980	2980	2980	2980	0
132	20250306	171700	51933620	2980	2980	2980	2980	0
133	20250306	171600	51933620	2980	2980	2980	2980	0
134	20250306	171500	51933620	2980	2980	2980	2980	0
135	20250306	171400	51933620	2980	2980	2980	2980	0
136	20250306	171300	51933620	2980	2980	2980	2980	0
137	20250306	171200	51933620	2980	2980	2980	2980	0
138	20250306	171100	51933620	2980	2980	2980	2980	0
139	20250306	171000	51933620	2980	2980	2980	2980	0
140	20250306	170900	51933620	2980	2980	2980	2980	0
141	20250306	170800	51933620	2980	2980	2980	2980	0
142	20250306	170700	51933620	2980	2980	2980	2980	0
143	20250306	170600	51933620	2980	2980	2980	2980	0
144	20250306	170500	51933620	2980	2980	2980	2980	0
145	20250306	170400	51933620	2980	2980	2980	2980	0
146	20250306	170300	51933620	2980	2980	2980	2980	0
147	20250306	170200	51933620	2980	2980	2980	2980	0
148	20250306	170100	51933620	2980	2980	2980	2980	0
149	20250306	170000	51933620	2980	2980	2980	2980	0
150	20250306	165900	51933620	2980	2980	2980	2980	0
151	20250306	165800	51933620	2980	2980	2980	2980	0
152	20250306	165700	51933620	2980	2980	2980	2980	212
153	20250306	165600	51933620	2980	2980	2980	2980	0
154	20250306	165500	51933620	2980	2980	2980	2980	0
155	20250306	165400	51933620	2980	2980	2980	2980	0
156	20250306	165300	51933620	2980	2980	2980	2980	0
157	20250306	165200	51933620	2980	2980	2980	2980	0
158	20250306	165100	51933620	2980	2980	2980	2980	0
159	20250306	165000	51933620	2980	2980	2980	2980	0
160	20250306	164900	51933620	2980	2980	2980	2980	0
161	20250306	164800	51933620	2980	2980	2980	2980	0
162	20250306	164700	51933620	2980	2980	2980	2980	0
163	20250306	164600	51933620	2980	2980	2980	2980	0
164	20250306	164500	51933620	2980	2980	2980	2980	0
165	20250306	164400	51933620	2980	2980	2980	2980	0
166	20250306	164300	51933620	2980	2980	2980	2980	0
167	20250306	164200	51933620	2980	2980	2980	2980	0
168	20250306	164100	51933620	2980	2980	2980	2980	0
169	20250306	164000	51933620	2980	2980	2980	2980	0
170	20250306	163900	51933620	2980	2980	2980	2980	0
171	20250306	163800	51933620	2980	2980	2980	2980	0
172	20250306	163700	51933620	2980	2980	2980	2980	0
173	20250306	163600	51933620	2980	2980	2980	2980	0
174	20250306	163500	51933620	2980	2980	2980	2980	0
175	20250306	163400	51933620	2980	2980	2980	2980	0
176	20250306	163300	51933620	2980	2980	2980	2980	0
177	20250306	163200	51933620	2980	2980	2980	2980	0
178	20250306	163100	51933620	2980	2980	2980	2980	0
179	20250306	163000	51933620	2980	2980	2980	2980	0
180	20250306	162900	51933620	2980	2980	2980	2980	0
181	20250306	162800	51933620	2980	2980	2980	2980	0
182	20250306	162700	51933620	2980	2980	2980	2980	212
183	20250306	162600	51933620	2980	2980	2980	2980	0
184	20250306	162500	51933620	2980	2980	2980	2980	0
185	20250306	162400	51933620	2980	2980	2980	2980	0
186	20250306	162300	51933620	2980	2980	2980	2980	0
187	20250306	162200	51933620	2980	2980	2980	2980	0
188	20250306	162100	51933620	2980	2980	2980	2980	0
189	20250306	162000	51933620	2980	2980	2980	2980	0
190	20250306	161900	51933620	2980	2980	2980	2980	0
191	20250306	161800	51933620	2980	2980	2980	2980	0
192	20250306	161700	51933620	2980	2980	2980	2980	0
193	20250306	161600	51933620	2980	2980	2980	2980	0
194	20250306	161500	51933620	2980	2980	2980	2980	0
195	20250306	161400	51933620	2980	2980	2980	2980	0
196	20250306	161300	51933620	2980	2980	2980	2980	0
197	20250306	161200	51933620	2980	2980	2980	2980	0
198	20250306	161100	51933620	2980	2980	2980	2980	0
199	20250306	161000	51933620	2980	2980	2980	2980	0
200	20250306	160900	51933620	2980	2980	2980	2980	0
201	20250306	160800	51933620	2980	2980	2980	2980	0
202	20250306	160700	51933620	2980	2980	2980	2980	0
203	20250306	160600	51933620	2980	2980	2980	2980	0
204	20250306	160500	51933620	2980	2980	2980	2980	0
205	20250306	160400	51933620	2980	2980	2980	2980	0
206	20250306	160300	51933620	2980	2980	2980	2980	0
207	20250306	160200	51933620	2980	2980	2980	2980	0
208	20250306	160100	51933620	2980	2980	2980	2980	0
209	20250306	160000	51933620	2980	2980	2980	2980	0
210	20250306	155900	51933620	2980	2980	2980	2980	0
211	20250306	155800	51933620	2980	2980	2980	2980	0
212	20250306	155700	51933620	2980	2980	2980	2980	212
213	20250306	155600	51933620	2980	2980	2980	2980	0
214	20250306	155500	51933620	2980	2980	2980	2980	0
215	20250306	155400	51933620	2980	2980	2980	2980	0
216	20250306	155300	51933620	2980	2980	2980	2980	0
217	20250306	155200	51933620	2980	2980	2980	2980	0
218	20250306	155100	51933620	2980	2980	2980	2980	0
219	20250306	155000	51933620	2980	2980	2980	2980	0
220	20250306	154900	51933620	2980	2980	2980	2980	0
221	20250306	154800	51933620	2980	2980	2980	2980	0
222	20250306	154700	51933620	2980	2980	2980	2980	0
223	20250306	154600	51933620	2980	2980	2980	2980	0
224	20250306	154500	51933620	2980	2980	2980	2980	0
225	20250306	154400	51933620	2980	2980	2980	2980	0
226	20250306	154300	51933620	2980	2980	2980	2980	0
227	20250306	154200	51933620	2980	2980	2980	2980	0
228	20250306	154100	51933620	2980	2980	2980	2980	0
229	20250306	154000	51933620	2980	2980	2980	2980	0
230	20250306	153900	51933620	2980	2980	2980	2980	0
231	20250306	153800	51933620	2980	2980	2980	2980	0
232	20250306	153700	51933620	2980	2980	2980	2980	0
233	20250306	153600	51933620	2980	2980	2980	2980	0
234	20250306	153500	51933620	2980	2980	2980	2980	0
235	20250306	153400	51933620	2980	2980	2980	2980	0
236	20250306	153300	51933620	2980	2980	2980	2980	0
237	20250306	153200	51933620	2980	2980	2980	2980	0
238	20250306	153100	51933620	2980	2980	2980	2980	0
239	20250306	153000	51933620	2980	2980	2980	2980	212
240	20250306	152900	51301860	2980	2980	2980	2980	0
241	20250306	152800	51301860	2980	2980	2980	2980	0
242	20250306	152700	51301860	2980	2980	2980	2980	0
243	20250306	152600	51301860	2980	2980	2980	2980	0
244	20250306	152500	51301860	2980	2980	2980	2980	0
245	20250306	152400	51301860	2980	2980	2980	2980	0
246	20250306	152300	51301860	2980	2980	2980	2980	0
247	20250306	152200	51301860	2980	2980	2980	2980	0
248	20250306	152100	51301860	2980	2980	2980	2980	0
249	20250306	152000	51301860	2980	2980	2980	2980	0
250	20250306	151900	51301860	2980	2980	2980	2980	300
251	20250306	151800	50407860	2980	2980	2980	2980	0
252	20250306	151700	50407860	2980	2980	2980	2980	0
253	20250306	151600	50407860	2980	2965	2980	2965	4
254	20250306	151500	50395970	2965	2965	2965	2965	9
255	20250306	151400	50369285	2970	2970	2970	2970	527
256	20250306	151300	48804095	2975	2975	2975	2975	100
257	20250306	151200	48506595	2970	2970	2970	2970	0
258	20250306	151100	48506595	2970	2970	2970	2970	0
259	20250306	151000	48506595	2970	2970	2970	2970	0
260	20250306	150900	48506595	2970	2970	2970	2970	0
261	20250306	150800	48506595	2970	2970	2970	2970	0
262	20250306	150700	48506595	2970	2970	2970	2970	72
263	20250306	150600	48292755	2970	2970	2970	2970	0
264	20250306	150500	48292755	2970	2970	2970	2970	0
265	20250306	150400	48292755	2970	2970	2970	2970	0
266	20250306	150300	48292755	2970	2970	2970	2970	0
267	20250306	150200	48292755	2970	2970	2970	2970	50
268	20250306	150100	48144255	2970	2970	2970	2970	0
269	20250306	150000	48144255	2970	2970	2970	2970	100
270	20250306	145900	47847255	2970	2970	2970	2970	0
271	20250306	145800	47847255	2970	2970	2970	2970	5
272	20250306	145700	47832405	2970	2970	2970	2970	0
273	20250306	145600	47832405	2970	2970	2970	2970	1
274	20250306	145500	47829435	2985	2985	2985	2985	0
275	20250306	145400	47829435	2985	2985	2985	2985	0
276	20250306	145300	47829435	2985	2985	2985	2985	0
277	20250306	145200	47829435	2985	2985	2985	2985	0
278	20250306	145100	47829435	2985	2985	2985	2985	0
279	20250306	145000	47829435	2985	2985	2985	2985	0
280	20250306	144900	47829435	2985	2985	2985	2985	0
281	20250306	144800	47829435	2985	2985	2985	2985	0
282	20250306	144700	47829435	2985	2985	2985	2985	0
283	20250306	144600	47829435	2985	2985	2985	2985	1
284	20250306	144500	47826450	2980	2980	2980	2980	0
285	20250306	144400	47826450	2980	2980	2980	2980	0
286	20250306	144300	47826450	2980	2980	2980	2980	0
287	20250306	144200	47826450	2980	2980	2980	2980	0
288	20250306	144100	47826450	2980	2980	2980	2980	0
289	20250306	144000	47826450	2980	2980	2980	2980	0
290	20250306	143900	47826450	2980	2980	2980	2980	0
291	20250306	143800	47826450	2980	2980	2980	2980	0
292	20250306	143700	47826450	2980	2980	2980	2980	0
293	20250306	143600	47826450	2980	2980	2980	2980	0
294	20250306	143500	47826450	2980	2980	2980	2980	0
295	20250306	143400	47826450	2980	2980	2980	2980	0
296	20250306	143300	47826450	2980	2980	2980	2980	100
297	20250306	143200	47528450	2985	2985	2985	2985	0
298	20250306	143100	47528450	2985	2985	2985	2985	0
299	20250306	143000	47528450	2985	2985	2985	2985	0
300	20250306	142900	47528450	2985	2985	2985	2985	0
301	20250306	142800	47528450	2985	2985	2985	2985	0
302	20250306	142700	47528450	2985	2985	2985	2985	0
303	20250306	142600	47528450	2985	2985	2985	2985	0
304	20250306	142500	47528450	2985	2985	2985	2985	0
305	20250306	142400	47528450	2985	2985	2985	2985	0
306	20250306	142300	47528450	2985	2985	2985	2985	0
307	20250306	142200	47528450	2985	2985	2985	2985	0
308	20250306	142100	47528450	2985	2985	2985	2985	0
309	20250306	142000	47528450	2985	2985	2985	2985	0
310	20250306	141900	47528450	2985	2985	2985	2985	0
311	20250306	141800	47528450	2985	2985	2985	2985	40
312	20250306	141700	47409050	2985	2985	2985	2985	0
313	20250306	141600	47409050	2985	2985	2985	2985	0
314	20250306	141500	47409050	2985	2980	2985	2980	122
315	20250306	141400	47045395	2980	2980	2980	2980	0
316	20250306	141300	47045395	2980	2980	2980	2980	0
317	20250306	141200	47045395	2980	2980	2980	2980	0
318	20250306	141100	47045395	2980	2980	2980	2980	0
319	20250306	141000	47045395	2980	2980	2980	2980	0
320	20250306	140900	47045395	2980	2980	2980	2980	0
321	20250306	140800	47045395	2980	2980	2980	2980	0
322	20250306	140700	47045395	2980	2980	2980	2980	83
323	20250306	140600	46798055	2980	2980	2980	2980	2021
324	20250306	140500	40775475	2980	2980	2980	2980	0
325	20250306	140400	40775475	2980	2980	2980	2980	0
326	20250306	140300	40775475	2980	2980	2980	2980	0
327	20250306	140200	40775475	2980	2980	2980	2980	0
328	20250306	140100	40775475	2980	2980	2980	2980	0
329	20250306	140000	40775475	2980	2980	2980	2980	0
330	20250306	135900	40775475	2980	2980	2980	2980	0
331	20250306	135800	40775475	2980	2980	2980	2980	0
332	20250306	135700	40775475	2980	2980	2980	2980	0
333	20250306	135600	40775475	2980	2980	2980	2980	0
334	20250306	135500	40775475	2980	2980	2980	2980	0
335	20250306	135400	40775475	2980	2980	2980	2980	0
336	20250306	135300	40775475	2980	2980	2980	2980	0
337	20250306	135200	40775475	2980	2980	2980	2980	0
338	20250306	135100	40775475	2980	2980	2980	2980	0
339	20250306	135000	40775475	2980	2980	2980	2980	0
340	20250306	134900	40775475	2980	2980	2980	2980	0
341	20250306	134800	40775475	2980	2980	2980	2980	0
342	20250306	134700	40775475	2980	2980	2980	2980	0
343	20250306	134600	40775475	2980	2980	2980	2980	0
344	20250306	134500	40775475	2980	2980	2980	2980	0
345	20250306	134400	40775475	2980	2980	2980	2980	0
346	20250306	134300	40775475	2980	2980	2980	2980	0
347	20250306	134200	40775475	2980	2980	2980	2980	0
348	20250306	134100	40775475	2980	2980	2980	2980	0
349	20250306	134000	40775475	2980	2980	2980	2980	0
350	20250306	133900	40775475	2980	2980	2980	2980	0
351	20250306	133800	40775475	2980	2980	2980	2980	0
352	20250306	133700	40775475	2980	2980	2980	2980	0
353	20250306	133600	40775475	2980	2980	2980	2980	0
354	20250306	133500	40775475	2980	2980	2980	2980	1
355	20250306	133400	40772495	2965	2965	2965	2965	0
356	20250306	133300	40772495	2965	2965	2965	2965	0
357	20250306	133200	40772495	2965	2965	2965	2965	0
358	20250306	133100	40772495	2965	2965	2965	2965	100
359	20250306	133000	40475995	2965	2980	2980	2965	134
360	20250306	132900	40077425	2980	2980	2980	2980	0
361	20250306	132800	40077425	2980	2980	2980	2980	167
362	20250306	132700	39579765	2980	2980	2980	2980	0
363	20250306	132600	39579765	2980	2980	2980	2980	0
364	20250306	132500	39579765	2980	2980	2980	2980	0
365	20250306	132400	39579765	2980	2980	2980	2980	0
366	20250306	132300	39579765	2980	2980	2980	2980	0
367	20250306	132200	39579765	2980	2980	2980	2980	0
368	20250306	132100	39579765	2980	2980	2980	2980	0
369	20250306	132000	39579765	2980	2980	2980	2980	0
370	20250306	131900	39579765	2980	2980	2980	2980	0
371	20250306	131800	39579765	2980	2980	2980	2980	34
372	20250306	131700	39478445	2965	2965	2965	2965	0
373	20250306	131600	39478445	2965	2965	2965	2965	0
374	20250306	131500	39478445	2965	2965	2965	2965	0
375	20250306	131400	39478445	2965	2965	2965	2965	0
376	20250306	131300	39478445	2965	2965	2965	2965	0
377	20250306	131200	39478445	2965	2965	2965	2965	0
378	20250306	131100	39478445	2965	2970	2970	2965	70
379	20250306	131000	39270870	2970	2970	2970	2970	5
380	20250306	130900	39256020	2975	2975	2975	2975	0
381	20250306	130800	39256020	2975	2975	2975	2975	0
382	20250306	130700	39256020	2975	2975	2975	2975	0
383	20250306	130600	39256020	2975	2975	2975	2975	0
384	20250306	130500	39256020	2975	2975	2975	2975	0
385	20250306	130400	39256020	2975	2975	2975	2975	0
386	20250306	130300	39256020	2975	2975	2975	2975	0
387	20250306	130200	39256020	2975	2975	2975	2975	0
388	20250306	130100	39256020	2975	2975	2975	2975	0
389	20250306	130000	39256020	2975	2975	2975	2975	20
390	20250306	125900	39196520	2960	2960	2960	2960	0
391	20250306	125800	39196520	2960	2960	2960	2960	0
392	20250306	125700	39196520	2960	2960	2960	2960	0
393	20250306	125600	39196520	2960	2960	2960	2960	0
394	20250306	125500	39196520	2960	2960	2960	2960	0
395	20250306	125400	39196520	2960	2960	2960	2960	0
396	20250306	125300	39196520	2960	2960	2960	2960	22
397	20250306	125200	39131400	2960	2960	2960	2960	0
398	20250306	125100	39131400	2960	2960	2960	2960	0
399	20250306	125000	39131400	2960	2960	2960	2960	0
400	20250306	124900	39131400	2960	2960	2960	2960	0
401	20250306	124800	39131400	2960	2960	2960	2960	0
402	20250306	124700	39131400	2960	2960	2960	2960	0
403	20250306	124600	39131400	2960	2960	2960	2960	0
404	20250306	124500	39131400	2960	2960	2960	2960	0
405	20250306	124400	39131400	2960	2960	2960	2960	0
406	20250306	124300	39131400	2960	2960	2960	2960	0
407	20250306	124200	39131400	2960	2960	2960	2960	0
408	20250306	124100	39131400	2960	2960	2960	2960	0
409	20250306	124000	39131400	2960	2960	2960	2960	825
410	20250306	123900	36689400	2960	2965	2965	2960	935
411	20250306	123800	33918940	2970	2970	2970	2970	510
412	20250306	123700	32404240	2975	2975	2975	2975	0
413	20250306	123600	32404240	2975	2975	2975	2975	0
414	20250306	123500	32404240	2975	2975	2975	2975	0
415	20250306	123400	32404240	2975	2975	2975	2975	0
416	20250306	123300	32404240	2975	2975	2975	2975	0
417	20250306	123200	32404240	2975	2975	2975	2975	0
418	20250306	123100	32404240	2975	2975	2975	2975	0
419	20250306	123000	32404240	2975	2975	2975	2975	0
420	20250306	122900	32404240	2975	2975	2975	2975	5
421	20250306	122800	32389365	2980	2980	2980	2980	0
422	20250306	122700	32389365	2980	2980	2980	2980	0
423	20250306	122600	32389365	2980	2980	2980	2980	0
424	20250306	122500	32389365	2980	2980	2980	2980	0
425	20250306	122400	32389365	2980	2980	2980	2980	419
426	20250306	122300	31140745	2980	2980	2980	2980	0
427	20250306	122200	31140745	2980	2980	2980	2980	0
428	20250306	122100	31140745	2980	2980	2980	2980	0
429	20250306	122000	31140745	2980	2980	2980	2980	0
430	20250306	121900	31140745	2980	2980	2980	2980	0
431	20250306	121800	31140745	2980	2980	2980	2980	0
432	20250306	121700	31140745	2980	2980	2980	2980	0
433	20250306	121600	31140745	2980	2980	2980	2980	0
434	20250306	121500	31140745	2980	2980	2980	2980	0
435	20250306	121400	31140745	2980	2980	2980	2980	0
436	20250306	121300	31140745	2980	2980	2980	2980	0
437	20250306	121200	31140745	2980	2980	2980	2980	0
438	20250306	121100	31140745	2980	2980	2980	2980	0
439	20250306	121000	31140745	2980	2980	2980	2980	0
440	20250306	120900	31140745	2980	2980	2980	2980	0
441	20250306	120800	31140745	2980	2980	2980	2980	0
442	20250306	120700	31140745	2980	2980	2980	2980	0
443	20250306	120600	31140745	2980	2980	2980	2980	10
444	20250306	120500	31110945	2980	2980	2980	2980	10
445	20250306	120400	31081145	2980	2980	2980	2980	0
446	20250306	120300	31081145	2980	2980	2980	2980	0
447	20250306	120200	31081145	2980	2980	2980	2980	0
448	20250306	120100	31081145	2980	2980	2980	2980	0
449	20250306	120000	31081145	2980	2980	2980	2980	0
450	20250306	115900	31081145	2980	2980	2980	2980	0
451	20250306	115800	31081145	2980	2980	2980	2980	0
452	20250306	115700	31081145	2980	2980	2980	2980	0
453	20250306	115600	31081145	2980	2980	2980	2980	0
454	20250306	115500	31081145	2980	2980	2980	2980	0
455	20250306	115400	31081145	2980	2980	2980	2980	0
456	20250306	115300	31081145	2980	2980	2980	2980	0
457	20250306	115200	31081145	2980	2980	2980	2980	0
458	20250306	115100	31081145	2980	2980	2980	2980	1
459	20250306	115000	31078165	2980	2980	2980	2980	1
460	20250306	114900	31075185	2965	2970	2970	2965	296
461	20250306	114800	30197230	2970	2970	2970	2970	0
462	20250306	114700	30197230	2970	2970	2970	2970	0
463	20250306	114600	30197230	2970	2970	2970	2970	15
464	20250306	114500	30152680	2980	2980	2980	2980	0
465	20250306	114400	30152680	2980	2980	2980	2980	0
466	20250306	114300	30152680	2980	2980	2980	2980	0
467	20250306	114200	30152680	2980	2980	2980	2980	0
468	20250306	114100	30152680	2980	2980	2980	2980	0
469	20250306	114000	30152680	2980	2980	2980	2980	0
470	20250306	113900	30152680	2980	2980	2980	2980	1
471	20250306	113800	30149700	2980	2980	2980	2980	0
472	20250306	113700	30149700	2980	2980	2980	2980	0
473	20250306	113600	30149700	2980	2980	2980	2980	0
474	20250306	113500	30149700	2980	2980	2980	2980	46
475	20250306	113400	30012620	2980	2980	2980	2980	0
476	20250306	113300	30012620	2980	2980	2980	2980	0
477	20250306	113200	30012620	2980	2980	2980	2980	0
478	20250306	113100	30012620	2980	2980	2980	2980	0
479	20250306	113000	30012620	2980	2980	2980	2980	0
480	20250306	112900	30012620	2980	2980	2980	2980	0
481	20250306	112800	30012620	2980	2980	2980	2980	0
482	20250306	112700	30012620	2980	2980	2980	2980	0
483	20250306	112600	30012620	2980	2980	2980	2980	0
484	20250306	112500	30012620	2980	2980	2980	2980	0
485	20250306	112400	30012620	2980	2980	2980	2980	0
486	20250306	112300	30012620	2980	2980	2980	2980	35
487	20250306	112200	29908320	2980	2980	2980	2980	0
488	20250306	112100	29908320	2980	2980	2980	2980	0
489	20250306	112000	29908320	2980	2980	2980	2980	0
490	20250306	111900	29908320	2980	2980	2980	2980	0
491	20250306	111800	29908320	2980	2980	2980	2980	0
492	20250306	111700	29908320	2980	2980	2980	2980	0
493	20250306	111600	29908320	2980	2980	2980	2980	0
494	20250306	111500	29908320	2980	2980	2980	2980	0
495	20250306	111400	29908320	2980	2980	2980	2980	0
496	20250306	111300	29908320	2980	2980	2980	2980	0
497	20250306	111200	29908320	2980	2970	2980	2970	2
498	20250306	111100	29902370	2970	2970	2970	2970	1
499	20250306	111000	29899400	2970	2970	2970	2970	10
500	20250306	110900	29869700	2960	2960	2960	2960	0
501	20250306	110800	29869700	2960	2960	2960	2960	0
502	20250306	110700	29869700	2960	2960	2960	2960	0
503	20250306	110600	29869700	2960	2960	2960	2960	500
504	20250306	110500	28389700	2980	2980	2980	2980	0
505	20250306	110400	28389700	2980	2980	2980	2980	0
506	20250306	110300	28389700	2980	2980	2980	2980	0
507	20250306	110200	28389700	2980	2980	2980	2980	0
508	20250306	110100	28389700	2980	2980	2980	2980	0
509	20250306	110000	28389700	2980	2980	2980	2980	0
510	20250306	105900	28389700	2980	2980	2980	2980	0
511	20250306	105800	28389700	2980	2980	2980	2980	0
512	20250306	105700	28389700	2980	2980	2980	2980	0
513	20250306	105600	28389700	2980	2980	2980	2980	0
514	20250306	105500	28389700	2980	2980	2980	2980	0
515	20250306	105400	28389700	2980	2980	2980	2980	0
516	20250306	105300	28389700	2980	2980	2980	2980	1
517	20250306	105200	28386720	2960	2960	2960	2960	2
518	20250306	105100	28380800	2960	2960	2960	2960	0
519	20250306	105000	28380800	2960	2960	2960	2960	0
520	20250306	104900	28380800	2960	2960	2960	2960	0
521	20250306	104800	28380800	2960	2960	2960	2960	0
522	20250306	104700	28380800	2960	2960	2960	2960	0
523	20250306	104600	28380800	2960	2960	2960	2960	1
524	20250306	104500	28377840	2980	2980	2980	2980	0
525	20250306	104400	28377840	2980	2980	2980	2980	0
526	20250306	104300	28377840	2980	2980	2980	2980	0
527	20250306	104200	28377840	2980	2980	2980	2980	0
528	20250306	104100	28377840	2980	2980	2980	2980	0
529	20250306	104000	28377840	2980	2980	2980	2980	0
530	20250306	103900	28377840	2980	2980	2980	2980	0
531	20250306	103800	28377840	2980	2980	2980	2980	0
532	20250306	103700	28377840	2980	2980	2980	2980	0
533	20250306	103600	28377840	2980	2980	2980	2980	1
534	20250306	103500	28374860	2960	2960	2960	2960	0
535	20250306	103400	28374860	2960	2960	2960	2960	0
536	20250306	103300	28374860	2960	2960	2960	2960	0
537	20250306	103200	28374860	2960	2960	2960	2960	8
538	20250306	103100	28351180	2960	2960	2960	2960	57
539	20250306	103000	28182460	2980	2980	2980	2980	0
540	20250306	102900	28182460	2980	2980	2980	2980	0
541	20250306	102800	28182460	2980	2980	2980	2980	0
542	20250306	102700	28182460	2980	2980	2980	2980	0
543	20250306	102600	28182460	2980	2980	2980	2980	0
544	20250306	102500	28182460	2980	2980	2980	2980	0
545	20250306	102400	28182460	2980	2980	2980	2980	0
546	20250306	102300	28182460	2980	2980	2980	2980	0
547	20250306	102200	28182460	2980	2980	2980	2980	0
548	20250306	102100	28182460	2980	2980	2980	2980	0
549	20250306	102000	28182460	2980	2980	2980	2980	1
550	20250306	101900	28179480	2970	2970	2970	2970	100
551	20250306	101800	27882480	2980	2980	2980	2980	0
552	20250306	101700	27882480	2980	2980	2980	2980	0
553	20250306	101600	27882480	2980	2980	2980	2980	0
554	20250306	101500	27882480	2980	2980	2980	2980	1
555	20250306	101400	27879500	2965	2965	2965	2965	0
556	20250306	101300	27879500	2965	2965	2965	2965	0
557	20250306	101200	27879500	2965	2965	2965	2965	0
558	20250306	101100	27879500	2965	2965	2965	2965	0
559	20250306	101000	27879500	2965	2965	2965	2965	0
560	20250306	100900	27879500	2965	2965	2965	2965	202
561	20250306	100800	27280570	2980	2980	2980	2980	50
562	20250306	100700	27131570	2980	2980	2980	2980	4
563	20250306	100600	27119650	2980	2980	2980	2980	0
564	20250306	100500	27119650	2980	2980	2980	2980	0
565	20250306	100400	27119650	2980	2980	2980	2980	0
566	20250306	100300	27119650	2980	2980	2980	2980	0
567	20250306	100200	27119650	2980	2980	2980	2980	1
568	20250306	100100	27116670	2980	2980	2980	2980	0
569	20250306	100000	27116670	2980	2980	2980	2980	0
570	20250306	095900	27116670	2980	2980	2980	2980	0
571	20250306	095800	27116670	2980	2980	2980	2980	0
572	20250306	095700	27116670	2980	2980	2980	2980	0
573	20250306	095600	27116670	2980	2980	2980	2980	40
574	20250306	095500	26997470	2980	2980	2980	2980	0
575	20250306	095400	26997470	2980	2980	2980	2980	0
576	20250306	095300	26997470	2980	2970	2980	2965	871
577	20250306	095200	24411940	2980	2980	2980	2980	0
578	20250306	095100	24411940	2980	2980	2980	2980	0
579	20250306	095000	24411940	2980	2980	2980	2980	20
580	20250306	094900	24352340	2980	2980	2980	2980	0
581	20250306	094800	24352340	2980	2980	2980	2980	0
582	20250306	094700	24352340	2980	2980	2980	2980	0
583	20250306	094600	24352340	2980	2980	2980	2980	0
584	20250306	094500	24352340	2980	2980	2980	2980	0
585	20250306	094400	24352340	2980	2980	2980	2980	0
586	20250306	094300	24352340	2980	2980	2980	2980	1
587	20250306	094200	24349360	2980	2980	2980	2980	1
588	20250306	094100	24346380	2980	2980	2980	2980	0
589	20250306	094000	24346380	2980	2980	2980	2980	0
590	20250306	093900	24346380	2980	2980	2980	2980	0
591	20250306	093800	24346380	2980	2980	2980	2980	0
592	20250306	093700	24346380	2980	2975	2980	2975	3
593	20250306	093600	24337450	2975	2975	2975	2975	10
594	20250306	093500	24307700	2975	2975	2975	2975	6
595	20250306	093400	24289850	2975	2975	2975	2975	1
596	20250306	093300	24286875	2975	2975	2975	2975	0
597	20250306	093200	24286875	2975	2975	2975	2975	1
598	20250306	093100	24283900	2970	2970	2970	2970	0
599	20250306	093000	24283900	2970	2970	2970	2970	0
600	20250306	092900	24283900	2970	2970	2970	2970	0
601	20250306	092800	24283900	2970	2970	2970	2970	0
602	20250306	092700	24283900	2970	2970	2970	2970	0
603	20250306	092600	24283900	2970	2970	2970	2970	0
604	20250306	092500	24283900	2970	2970	2970	2970	0
605	20250306	092400	24283900	2970	2975	2975	2970	13
606	20250306	092300	24245285	2980	2975	2980	2975	33
607	20250306	092200	24147105	2980	2980	2980	2980	0
608	20250306	092100	24147105	2980	2980	2980	2980	0
609	20250306	092000	24147105	2980	2980	2980	2980	0
610	20250306	091900	24147105	2980	2980	2980	2980	0
611	20250306	091800	24147105	2980	2980	2980	2980	0
612	20250306	091700	24147105	2980	2980	2980	2980	1
613	20250306	091600	24144125	2975	2975	2975	2975	34
614	20250306	091500	24042975	2975	2975	2975	2975	0
615	20250306	091400	24042975	2975	2975	2975	2975	0
616	20250306	091300	24042975	2975	2975	2975	2975	21
617	20250306	091200	23980500	2975	2975	2975	2975	0
618	20250306	091100	23980500	2975	2975	2975	2975	0
619	20250306	091000	23980500	2975	2975	2975	2975	1
620	20250306	090900	23977525	2980	2980	2980	2980	0
621	20250306	090800	23977525	2980	2980	2980	2980	4008
622	20250306	090700	12033685	2980	2980	2980	2980	0
623	20250306	090600	12033685	2980	2980	2980	2980	0
624	20250306	090500	12033685	2980	2980	2980	2980	515
625	20250306	090400	10498985	2980	2990	2990	2980	2254
626	20250306	090300	3765110	2990	2990	2990	2990	10
627	20250306	090200	3735210	2995	2995	2995	2995	950
628	20250306	090100	889960	2995	2990	2995	2990	100
629	20250306	090000	590710	3000	3000	3000	2990	197