KissMeData/064260/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194500	385049058	2985	2985	2985	2985	3164
3	20250306	194400	385049058	2985	2985	2985	2985	0
4	20250306	194300	385049058	2985	2985	2985	2985	0
5	20250306	194200	385049058	2985	2985	2985	2985	0
6	20250306	194100	385049058	2985	2985	2985	2985	0
7	20250306	194000	385049058	2985	2985	2985	2985	0
8	20250306	193900	385049058	2985	2985	2985	2985	0
9	20250306	193800	385049058	2985	2985	2985	2985	0
10	20250306	193700	385049058	2985	2985	2985	2985	0
11	20250306	193600	385049058	2985	2985	2985	2985	0
12	20250306	193500	385049058	2985	2985	2985	2985	0
13	20250306	193400	385049058	2985	2985	2985	2985	0
14	20250306	193300	385049058	2985	2985	2985	2985	0
15	20250306	193200	385049058	2985	2985	2985	2985	0
16	20250306	193100	385049058	2985	2985	2985	2985	0
17	20250306	193000	385049058	2985	2985	2985	2985	0
18	20250306	192900	385049058	2985	2985	2985	2985	0
19	20250306	192800	385049058	2985	2985	2985	2985	0
20	20250306	192700	385049058	2985	2985	2985	2985	0
21	20250306	192600	385049058	2985	2985	2985	2985	0
22	20250306	192500	385049058	2985	2985	2985	2985	0
23	20250306	192400	385049058	2985	2985	2985	2985	0
24	20250306	192300	385049058	2985	2985	2985	2985	0
25	20250306	192200	385049058	2985	2985	2985	2985	0
26	20250306	192100	385049058	2985	2985	2985	2985	0
27	20250306	192000	385049058	2985	2985	2985	2985	0
28	20250306	191900	385049058	2985	2985	2985	2985	0
29	20250306	191800	385049058	2985	2985	2985	2985	0
30	20250306	191700	385049058	2985	2985	2985	2985	0
31	20250306	191600	385049058	2985	2985	2985	2985	0
32	20250306	191500	385049058	2985	2985	2985	2985	3164
33	20250306	191400	385049058	2985	2985	2985	2985	0
34	20250306	191300	385049058	2985	2985	2985	2985	0
35	20250306	191200	385049058	2985	2985	2985	2985	0
36	20250306	191100	385049058	2985	2985	2985	2985	0
37	20250306	191000	385049058	2985	2985	2985	2985	0
38	20250306	190900	385049058	2985	2985	2985	2985	0
39	20250306	190800	385049058	2985	2985	2985	2985	0
40	20250306	190700	385049058	2985	2985	2985	2985	0
41	20250306	190600	385049058	2985	2985	2985	2985	0
42	20250306	190500	385049058	2985	2985	2985	2985	0
43	20250306	190400	385049058	2985	2985	2985	2985	0
44	20250306	190300	385049058	2985	2985	2985	2985	0
45	20250306	190200	385049058	2985	2985	2985	2985	0
46	20250306	190100	385049058	2985	2985	2985	2985	0
47	20250306	190000	385049058	2985	2985	2985	2985	0
48	20250306	185900	385049058	2985	2985	2985	2985	0
49	20250306	185800	385049058	2985	2985	2985	2985	0
50	20250306	185700	385049058	2985	2985	2985	2985	0
51	20250306	185600	385049058	2985	2985	2985	2985	0
52	20250306	185500	385049058	2985	2985	2985	2985	0
53	20250306	185400	385049058	2985	2985	2985	2985	0
54	20250306	185300	385049058	2985	2985	2985	2985	0
55	20250306	185200	385049058	2985	2985	2985	2985	0
56	20250306	185100	385049058	2985	2985	2985	2985	0
57	20250306	185000	385049058	2985	2985	2985	2985	0
58	20250306	184900	385049058	2985	2985	2985	2985	0
59	20250306	184800	385049058	2985	2985	2985	2985	0
60	20250306	184700	385049058	2985	2985	2985	2985	0
61	20250306	184600	385049058	2985	2985	2985	2985	0
62	20250306	184500	385049058	2985	2985	2985	2985	3164
63	20250306	184400	385049058	2985	2985	2985	2985	0
64	20250306	184300	385049058	2985	2985	2985	2985	0
65	20250306	184200	385049058	2985	2985	2985	2985	0
66	20250306	184100	385049058	2985	2985	2985	2985	0
67	20250306	184000	385049058	2985	2985	2985	2985	0
68	20250306	183900	385049058	2985	2985	2985	2985	0
69	20250306	183800	385049058	2985	2985	2985	2985	0
70	20250306	183700	385049058	2985	2985	2985	2985	0
71	20250306	183600	385049058	2985	2985	2985	2985	0
72	20250306	183500	385049058	2985	2985	2985	2985	0
73	20250306	183400	385049058	2985	2985	2985	2985	0
74	20250306	183300	385049058	2985	2985	2985	2985	0
75	20250306	183200	385049058	2985	2985	2985	2985	0
76	20250306	183100	385049058	2985	2985	2985	2985	0
77	20250306	183000	385049058	2985	2985	2985	2985	0
78	20250306	182900	385049058	2985	2985	2985	2985	0
79	20250306	182800	385049058	2985	2985	2985	2985	0
80	20250306	182700	385049058	2985	2985	2985	2985	0
81	20250306	182600	385049058	2985	2985	2985	2985	0
82	20250306	182500	385049058	2985	2985	2985	2985	0
83	20250306	182400	385049058	2985	2985	2985	2985	0
84	20250306	182300	385049058	2985	2985	2985	2985	0
85	20250306	182200	385049058	2985	2985	2985	2985	0
86	20250306	182100	385049058	2985	2985	2985	2985	0
87	20250306	182000	385049058	2985	2985	2985	2985	0
88	20250306	181900	385049058	2985	2985	2985	2985	0
89	20250306	181800	385049058	2985	2985	2985	2985	0
90	20250306	181700	385049058	2985	2985	2985	2985	0
91	20250306	181600	385049058	2985	2985	2985	2985	0
92	20250306	181500	385049058	2985	2985	2985	2985	3164
93	20250306	181400	385049058	2985	2985	2985	2985	0
94	20250306	181300	385049058	2985	2985	2985	2985	0
95	20250306	181200	385049058	2985	2985	2985	2985	0
96	20250306	181100	385049058	2985	2985	2985	2985	0
97	20250306	181000	385049058	2985	2985	2985	2985	0
98	20250306	180900	385049058	2985	2985	2985	2985	0
99	20250306	180800	385049058	2985	2985	2985	2985	0
100	20250306	180700	385049058	2985	2985	2985	2985	0
101	20250306	180600	385049058	2985	2985	2985	2985	0
102	20250306	180500	385049058	2985	2985	2985	2985	0
103	20250306	180400	385049058	2985	2985	2985	2985	0
104	20250306	180300	385049058	2985	2985	2985	2985	0
105	20250306	180200	385049058	2985	2985	2985	2985	0
106	20250306	180100	385049058	2985	2985	2985	2985	0
107	20250306	180000	385049058	2985	2985	2985	2985	0
108	20250306	175900	385049058	2985	2985	2985	2985	0
109	20250306	175800	385049058	2985	2985	2985	2985	0
110	20250306	175700	385049058	2985	2985	2985	2985	0
111	20250306	175600	385049058	2985	2985	2985	2985	0
112	20250306	175500	385049058	2985	2985	2985	2985	0
113	20250306	175400	385049058	2985	2985	2985	2985	0
114	20250306	175300	385049058	2985	2985	2985	2985	0
115	20250306	175200	385049058	2985	2985	2985	2985	0
116	20250306	175100	385049058	2985	2985	2985	2985	0
117	20250306	175000	385049058	2985	2985	2985	2985	0
118	20250306	174900	385049058	2985	2985	2985	2985	0
119	20250306	174800	385049058	2985	2985	2985	2985	0
120	20250306	174700	385049058	2985	2985	2985	2985	0
121	20250306	174600	385049058	2985	2985	2985	2985	0
122	20250306	174500	385049058	2985	2985	2985	2985	3164
123	20250306	174400	385049058	2985	2985	2985	2985	0
124	20250306	174300	385049058	2985	2985	2985	2985	0
125	20250306	174200	385049058	2985	2985	2985	2985	0
126	20250306	174100	385049058	2985	2985	2985	2985	0
127	20250306	174000	385049058	2985	2985	2985	2985	0
128	20250306	173900	385049058	2985	2985	2985	2985	0
129	20250306	173800	385049058	2985	2985	2985	2985	0
130	20250306	173700	385049058	2985	2985	2985	2985	0
131	20250306	173600	385049058	2985	2985	2985	2985	0
132	20250306	173500	385049058	2985	2985	2985	2985	0
133	20250306	173400	385049058	2985	2985	2985	2985	0
134	20250306	173300	385049058	2985	2985	2985	2985	0
135	20250306	173200	385049058	2985	2985	2985	2985	0
136	20250306	173100	385049058	2985	2985	2985	2985	0
137	20250306	173000	385049058	2985	2985	2985	2985	0
138	20250306	172900	385049058	2985	2985	2985	2985	0
139	20250306	172800	385049058	2985	2985	2985	2985	0
140	20250306	172700	385049058	2985	2985	2985	2985	0
141	20250306	172600	385049058	2985	2985	2985	2985	0
142	20250306	172500	385049058	2985	2985	2985	2985	0
143	20250306	172400	385049058	2985	2985	2985	2985	0
144	20250306	172300	385049058	2985	2985	2985	2985	0
145	20250306	172200	385049058	2985	2985	2985	2985	0
146	20250306	172100	385049058	2985	2985	2985	2985	0
147	20250306	172000	385049058	2985	2985	2985	2985	0
148	20250306	171900	385049058	2985	2985	2985	2985	0
149	20250306	171800	385049058	2985	2985	2985	2985	0
150	20250306	171700	385049058	2985	2985	2985	2985	0
151	20250306	171600	385049058	2985	2985	2985	2985	0
152	20250306	171500	385049058	2985	2985	2985	2985	3164
153	20250306	171400	385049058	2985	2985	2985	2985	0
154	20250306	171300	385049058	2985	2985	2985	2985	0
155	20250306	171200	385049058	2985	2985	2985	2985	0
156	20250306	171100	385049058	2985	2985	2985	2985	0
157	20250306	171000	385049058	2985	2985	2985	2985	0
158	20250306	170900	385049058	2985	2985	2985	2985	0
159	20250306	170800	385049058	2985	2985	2985	2985	0
160	20250306	170700	385049058	2985	2985	2985	2985	0
161	20250306	170600	385049058	2985	2985	2985	2985	0
162	20250306	170500	385049058	2985	2985	2985	2985	0
163	20250306	170400	385049058	2985	2985	2985	2985	0
164	20250306	170300	385049058	2985	2985	2985	2985	0
165	20250306	170200	385049058	2985	2985	2985	2985	0
166	20250306	170100	385049058	2985	2985	2985	2985	0
167	20250306	170000	385049058	2985	2985	2985	2985	0
168	20250306	165900	385049058	2985	2985	2985	2985	0
169	20250306	165800	385049058	2985	2985	2985	2985	0
170	20250306	165700	385049058	2985	2985	2985	2985	0
171	20250306	165600	385049058	2985	2985	2985	2985	0
172	20250306	165500	385049058	2985	2985	2985	2985	0
173	20250306	165400	385049058	2985	2985	2985	2985	0
174	20250306	165300	385049058	2985	2985	2985	2985	0
175	20250306	165200	385049058	2985	2985	2985	2985	0
176	20250306	165100	385049058	2985	2985	2985	2985	0
177	20250306	165000	385049058	2985	2985	2985	2985	0
178	20250306	164900	385049058	2985	2985	2985	2985	0
179	20250306	164800	385049058	2985	2985	2985	2985	0
180	20250306	164700	385049058	2985	2985	2985	2985	0
181	20250306	164600	385049058	2985	2985	2985	2985	0
182	20250306	164500	385049058	2985	2985	2985	2985	3164
183	20250306	164400	385049058	2985	2985	2985	2985	0
184	20250306	164300	385049058	2985	2985	2985	2985	0
185	20250306	164200	385049058	2985	2985	2985	2985	0
186	20250306	164100	385049058	2985	2985	2985	2985	0
187	20250306	164000	385049058	2985	2985	2985	2985	0
188	20250306	163900	385049058	2985	2985	2985	2985	0
189	20250306	163800	385049058	2985	2985	2985	2985	0
190	20250306	163700	385049058	2985	2985	2985	2985	0
191	20250306	163600	385049058	2985	2985	2985	2985	0
192	20250306	163500	385049058	2985	2985	2985	2985	0
193	20250306	163400	385049058	2985	2985	2985	2985	0
194	20250306	163300	385049058	2985	2985	2985	2985	0
195	20250306	163200	385049058	2985	2985	2985	2985	0
196	20250306	163100	385049058	2985	2985	2985	2985	0
197	20250306	163000	385049058	2985	2985	2985	2985	0
198	20250306	162900	385049058	2985	2985	2985	2985	0
199	20250306	162800	385049058	2985	2985	2985	2985	0
200	20250306	162700	385049058	2985	2985	2985	2985	0
201	20250306	162600	385049058	2985	2985	2985	2985	0
202	20250306	162500	385049058	2985	2985	2985	2985	0
203	20250306	162400	385049058	2985	2985	2985	2985	0
204	20250306	162300	385049058	2985	2985	2985	2985	0
205	20250306	162200	385049058	2985	2985	2985	2985	0
206	20250306	162100	385049058	2985	2985	2985	2985	0
207	20250306	162000	385049058	2985	2985	2985	2985	0
208	20250306	161900	385049058	2985	2985	2985	2985	0
209	20250306	161800	385049058	2985	2985	2985	2985	0
210	20250306	161700	385049058	2985	2985	2985	2985	0
211	20250306	161600	385049058	2985	2985	2985	2985	0
212	20250306	161500	385049058	2985	2985	2985	2985	3164
213	20250306	161400	385049058	2985	2985	2985	2985	0
214	20250306	161300	385049058	2985	2985	2985	2985	0
215	20250306	161200	385049058	2985	2985	2985	2985	0
216	20250306	161100	385049058	2985	2985	2985	2985	0
217	20250306	161000	385049058	2985	2985	2985	2985	0
218	20250306	160900	385049058	2985	2985	2985	2985	0
219	20250306	160800	385049058	2985	2985	2985	2985	0
220	20250306	160700	385049058	2985	2985	2985	2985	0
221	20250306	160600	385049058	2985	2985	2985	2985	0
222	20250306	160500	385049058	2985	2985	2985	2985	0
223	20250306	160400	385049058	2985	2985	2985	2985	0
224	20250306	160300	385049058	2985	2985	2985	2985	0
225	20250306	160200	385049058	2985	2985	2985	2985	0
226	20250306	160100	385049058	2985	2985	2985	2985	0
227	20250306	160000	385049058	2985	2985	2985	2985	0
228	20250306	155900	385049058	2985	2985	2985	2985	0
229	20250306	155800	385049058	2985	2985	2985	2985	0
230	20250306	155700	385049058	2985	2985	2985	2985	0
231	20250306	155600	385049058	2985	2985	2985	2985	0
232	20250306	155500	385049058	2985	2985	2985	2985	0
233	20250306	155400	385049058	2985	2985	2985	2985	0
234	20250306	155300	385049058	2985	2985	2985	2985	0
235	20250306	155200	385049058	2985	2985	2985	2985	0
236	20250306	155100	385049058	2985	2985	2985	2985	0
237	20250306	155000	385049058	2985	2985	2985	2985	0
238	20250306	154900	385049058	2985	2985	2985	2985	0
239	20250306	154800	385049058	2985	2985	2985	2985	0
240	20250306	154700	385049058	2985	2985	2985	2985	0
241	20250306	154600	385049058	2985	2985	2985	2985	0
242	20250306	154500	385049058	2985	2985	2985	2985	3164
243	20250306	154400	385049058	2985	2985	2985	2985	0
244	20250306	154300	385049058	2985	2985	2985	2985	0
245	20250306	154200	385049058	2985	2985	2985	2985	0
246	20250306	154100	385049058	2985	2985	2985	2985	0
247	20250306	154000	385049058	2985	2985	2985	2985	0
248	20250306	153900	385049058	2985	2985	2985	2985	0
249	20250306	153800	385049058	2985	2985	2985	2985	0
250	20250306	153700	385049058	2985	2985	2985	2985	0
251	20250306	153600	385049058	2985	2985	2985	2985	0
252	20250306	153500	385049058	2985	2985	2985	2985	0
253	20250306	153400	385049058	2985	2985	2985	2985	0
254	20250306	153300	385049058	2985	2985	2985	2985	0
255	20250306	153200	385049058	2985	2985	2985	2985	0
256	20250306	153100	385049058	2985	2985	2985	2985	0
257	20250306	153000	385049058	2985	2985	2985	2985	3164
258	20250306	152900	375604518	2985	2985	2985	2985	0
259	20250306	152800	375604518	2985	2985	2985	2985	0
260	20250306	152700	375604518	2985	2985	2985	2985	0
261	20250306	152600	375604518	2985	2985	2985	2985	0
262	20250306	152500	375604518	2985	2985	2985	2985	0
263	20250306	152400	375604518	2985	2985	2985	2985	0
264	20250306	152300	375604518	2985	2985	2985	2985	0
265	20250306	152200	375604518	2985	2985	2985	2985	0
266	20250306	152100	375604518	2985	2985	2985	2985	0
267	20250306	152000	375604518	2985	2985	2985	2985	0
268	20250306	151900	375604518	2985	2985	2985	2985	61
269	20250306	151800	375422433	2985	2980	2985	2980	4282
270	20250306	151700	362661848	2985	2985	2985	2985	1
271	20250306	151600	362658863	2980	2990	2990	2980	380
272	20250306	151500	361526163	2985	2985	2990	2985	5411
273	20250306	151400	345359128	2985	2980	2985	2980	1226
274	20250306	151300	341704563	2975	2975	2975	2970	1260
275	20250306	151200	337959263	2980	2975	2980	2975	30
276	20250306	151100	337870008	2975	2975	2975	2975	123
277	20250306	151000	337504083	2975	2975	2975	2975	0
278	20250306	150900	337504083	2975	2975	2975	2975	1189
279	20250306	150800	333966808	2975	2975	2975	2975	900
280	20250306	150700	331289308	2980	2980	2980	2975	1104
281	20250306	150600	327999708	2980	2975	2980	2975	1088
282	20250306	150500	324762468	2975	2975	2980	2975	89
283	20250306	150400	324497593	2975	2975	2975	2975	0
284	20250306	150300	324497593	2975	2975	2975	2975	1276
285	20250306	150200	320701493	2975	2975	2975	2975	0
286	20250306	150100	320701493	2975	2980	2980	2975	404
287	20250306	150000	319499578	2980	2975	2980	2975	501
288	20250306	145900	318009098	2980	2975	2980	2975	140
289	20250306	145800	317592593	2980	2980	2980	2980	0
290	20250306	145700	317592593	2980	2980	2980	2980	1
291	20250306	145600	317589613	2975	2975	2975	2975	0
292	20250306	145500	317589613	2975	2980	2980	2975	101
293	20250306	145400	317289133	2975	2975	2975	2975	898
294	20250306	145300	314617583	2980	2980	2980	2980	5
295	20250306	145200	314602683	2980	2980	2980	2980	80
296	20250306	145100	314364283	2980	2975	2980	2975	274
297	20250306	145000	313549128	2980	2980	2980	2980	202
298	20250306	144900	312947168	2980	2980	2980	2980	1
299	20250306	144800	312944188	2980	2980	2980	2980	822
300	20250306	144700	310494628	2980	2980	2980	2980	234
301	20250306	144600	309797308	2980	2980	2980	2980	30
302	20250306	144500	309707908	2980	2980	2985	2975	361
303	20250306	144400	308632108	2985	2985	2985	2985	155
304	20250306	144300	308169433	2980	2980	2980	2980	1496
305	20250306	144200	303711353	2975	2975	2975	2975	166
306	20250306	144100	303217503	2980	2980	2980	2980	0
307	20250306	144000	303217503	2980	2980	2980	2980	100
308	20250306	143900	302919503	2975	2975	2975	2975	0
309	20250306	143800	302919503	2975	2975	2975	2975	2040
310	20250306	143700	296850503	2975	2970	2975	2970	1472
311	20250306	143600	292471378	2970	2970	2970	2970	1
312	20250306	143500	292468408	2970	2970	2970	2970	0
313	20250306	143400	292468408	2970	2970	2970	2970	0
314	20250306	143300	292468408	2970	2972	2972	2970	16
315	20250306	143200	292420882	2970	2970	2970	2970	0
316	20250306	143100	292420882	2970	2970	2970	2970	0
317	20250306	143000	292420882	2970	2972	2972	2970	120
318	20250306	142900	292064480	2970	2970	2972	2970	270
319	20250306	142800	291262578	2970	2970	2970	2970	0
320	20250306	142700	291262578	2970	2970	2970	2970	20
321	20250306	142600	291203178	2970	2970	2970	2970	100
322	20250306	142500	290906178	2970	2970	2970	2970	177
323	20250306	142400	290380488	2970	2970	2970	2970	1022
324	20250306	142300	287345148	2970	2970	2970	2960	3003
325	20250306	142200	278426248	2970	2965	2970	2965	501
326	20250306	142100	276940778	2965	2965	2965	2965	2160
327	20250306	142000	270536378	2970	2970	2970	2970	0
328	20250306	141900	270536378	2970	2970	2970	2970	145
329	20250306	141800	270105728	2970	2970	2970	2970	0
330	20250306	141700	270105728	2970	2970	2970	2970	0
331	20250306	141600	270105728	2970	2970	2972	2970	881
332	20250306	141500	267489108	2970	2970	2970	2970	0
333	20250306	141400	267489108	2970	2970	2970	2970	21
334	20250306	141300	267426738	2965	2965	2965	2965	56
335	20250306	141200	267260698	2965	2965	2965	2965	0
336	20250306	141100	267260698	2965	2965	2965	2965	200
337	20250306	141000	266667698	2970	2970	2970	2970	2
338	20250306	140900	266661758	2970	2970	2970	2970	4
339	20250306	140800	266649878	2965	2965	2965	2965	0
340	20250306	140700	266649878	2965	2970	2970	2965	110
341	20250306	140600	266323678	2965	2965	2965	2965	211
342	20250306	140500	265698063	2970	2970	2970	2970	507
343	20250306	140400	264192273	2965	2965	2965	2965	100
344	20250306	140300	263895773	2965	2965	2965	2965	3714
345	20250306	140200	252883763	2960	2960	2960	2960	0
346	20250306	140100	252883763	2960	2965	2965	2960	1080
347	20250306	140000	249685533	2965	2965	2965	2965	100
348	20250306	135900	249389033	2965	2965	2965	2965	0
349	20250306	135800	249389033	2965	2965	2965	2965	0
350	20250306	135700	249389033	2965	2965	2965	2965	126
351	20250306	135600	249015443	2965	2965	2965	2965	1004
352	20250306	135500	246038583	2970	2970	2970	2970	22
353	20250306	135400	245973243	2965	2965	2965	2965	0
354	20250306	135300	245973243	2965	2970	2970	2965	750
355	20250306	135200	243748743	2970	2970	2970	2970	881
356	20250306	135100	241132173	2970	2970	2970	2970	0
357	20250306	135000	241132173	2970	2970	2970	2970	0
358	20250306	134900	241132173	2970	2970	2970	2970	424
359	20250306	134800	239872893	2970	2970	2970	2970	50
360	20250306	134700	239724393	2970	2972	2972	2970	227
361	20250306	134600	239050201	2975	2970	2975	2970	113
362	20250306	134500	238714126	2975	2975	2975	2975	156
363	20250306	134400	238250026	2975	2975	2975	2975	0
364	20250306	134300	238250026	2975	2975	2975	2975	5
365	20250306	134200	238235151	2965	2965	2965	2965	0
366	20250306	134100	238235151	2965	2965	2965	2965	0
367	20250306	134000	238235151	2965	2965	2965	2965	0
368	20250306	133900	238235151	2965	2965	2965	2965	0
369	20250306	133800	238235151	2965	2965	2965	2965	127
370	20250306	133700	237858596	2965	2965	2965	2965	0
371	20250306	133600	237858596	2965	2965	2965	2965	0
372	20250306	133500	237858596	2965	2965	2965	2965	0
373	20250306	133400	237858596	2965	2965	2965	2965	0
374	20250306	133300	237858596	2965	2975	2975	2965	72
375	20250306	133200	237644996	2975	2975	2975	2975	38
376	20250306	133100	237531946	2970	2970	2970	2970	150
377	20250306	133000	237086446	2970	2970	2970	2970	260
378	20250306	132900	236314246	2970	2970	2970	2970	95
379	20250306	132800	236032096	2970	2970	2970	2970	1
380	20250306	132700	236029126	2970	2970	2970	2970	0
381	20250306	132600	236029126	2970	2970	2970	2970	0
382	20250306	132500	236029126	2970	2970	2970	2970	0
383	20250306	132400	236029126	2970	2970	2970	2970	0
384	20250306	132300	236029126	2970	2970	2970	2970	0
385	20250306	132200	236029126	2970	2970	2970	2970	10
386	20250306	132100	235999426	2970	2970	2970	2970	0
387	20250306	132000	235999426	2970	2970	2970	2970	2
388	20250306	131900	235993486	2965	2965	2965	2965	0
389	20250306	131800	235993486	2965	2960	2965	2960	4657
390	20250306	131700	222185486	2960	2960	2960	2960	250
391	20250306	131600	221445486	2965	2965	2965	2965	0
392	20250306	131500	221445486	2965	2965	2965	2965	0
393	20250306	131400	221445486	2965	2965	2965	2965	0
394	20250306	131300	221445486	2965	2965	2965	2965	6
395	20250306	131200	221427696	2960	2960	2960	2960	0
396	20250306	131100	221427696	2960	2965	2965	2960	129
397	20250306	131000	221045266	2965	2965	2965	2965	1
398	20250306	130900	221042301	2960	2960	2960	2960	0
399	20250306	130800	221042301	2960	2965	2965	2960	56
400	20250306	130700	220876526	2965	2965	2965	2965	0
401	20250306	130600	220876526	2965	2965	2965	2965	74
402	20250306	130500	220657116	2965	2965	2965	2965	0
403	20250306	130400	220657116	2965	2965	2965	2965	0
404	20250306	130300	220657116	2965	2965	2965	2965	427
405	20250306	130200	219391061	2965	2965	2965	2965	0
406	20250306	130100	219391061	2965	2967	2967	2965	1194
407	20250306	130000	215848891	2967	2967	2967	2967	2
408	20250306	125900	215842957	2967	2967	2967	2967	6
409	20250306	125800	215825155	2970	2967	2970	2967	221
410	20250306	125700	215169385	2970	2970	2970	2970	0
411	20250306	125600	215169385	2970	2970	2970	2970	0
412	20250306	125500	215169385	2970	2965	2970	2965	567
413	20250306	125400	213487980	2965	2965	2965	2965	0
414	20250306	125300	213487980	2965	2965	2965	2965	4
415	20250306	125200	213476120	2960	2960	2960	2960	270
416	20250306	125100	212676920	2960	2965	2965	2960	161
417	20250306	125000	212200350	2965	2965	2965	2965	15
418	20250306	124900	212155875	2965	2965	2965	2965	0
419	20250306	124800	212155875	2965	2960	2965	2955	298
420	20250306	124700	211274410	2965	2965	2965	2965	0
421	20250306	124600	211274410	2965	2965	2965	2965	1
422	20250306	124500	211271445	2965	2960	2965	2960	355
423	20250306	124400	210220640	2960	2960	2960	2960	50
424	20250306	124300	210072640	2965	2965	2965	2965	6
425	20250306	124200	210054850	2960	2960	2960	2960	100
426	20250306	124100	209758850	2960	2960	2960	2960	400
427	20250306	124000	208574850	2960	2960	2960	2960	0
428	20250306	123900	208574850	2960	2965	2965	2960	51
429	20250306	123800	208423885	2960	2965	2965	2960	110
430	20250306	123700	208098235	2965	2960	2965	2960	139
431	20250306	123600	207686785	2965	2965	2965	2965	1
432	20250306	123500	207683820	2965	2965	2965	2965	101
433	20250306	123400	207384355	2965	2965	2965	2965	100
434	20250306	123300	207087855	2960	2960	2960	2960	0
435	20250306	123200	207087855	2960	2970	2970	2960	481
436	20250306	123100	205664085	2965	2965	2965	2965	62
437	20250306	123000	205480255	2960	2965	2965	2960	322
438	20250306	122900	204526135	2960	2960	2960	2960	0
439	20250306	122800	204526135	2960	2960	2960	2960	0
440	20250306	122700	204526135	2960	2960	2960	2960	0
441	20250306	122600	204526135	2960	2960	2960	2960	0
442	20250306	122500	204526135	2960	2965	2965	2960	100
443	20250306	122400	204230100	2970	2965	2970	2965	50
444	20250306	122300	204081635	2965	2970	2970	2965	197
445	20250306	122200	203497010	2970	2960	2970	2960	51
446	20250306	122100	203345550	2960	2960	2960	2960	144
447	20250306	122000	202919310	2970	2970	2970	2970	0
448	20250306	121900	202919310	2970	2970	2970	2970	1
449	20250306	121800	202916340	2960	2960	2960	2960	2
450	20250306	121700	202910420	2970	2970	2970	2970	0
451	20250306	121600	202910420	2970	2960	2970	2960	101
452	20250306	121500	202610460	2960	2960	2960	2960	0
453	20250306	121400	202610460	2960	2960	2960	2960	0
454	20250306	121300	202610460	2960	2960	2960	2960	0
455	20250306	121200	202610460	2960	2960	2960	2960	0
456	20250306	121100	202610460	2960	2960	2960	2960	369
457	20250306	121000	201518220	2960	2960	2960	2960	135
458	20250306	120900	201118620	2955	2955	2955	2955	0
459	20250306	120800	201118620	2955	2960	2960	2955	360
460	20250306	120700	200053215	2960	2960	2960	2960	900
461	20250306	120600	197389215	2975	2975	2975	2975	0
462	20250306	120500	197389215	2975	2975	2975	2975	0
463	20250306	120400	197389215	2975	2975	2975	2975	0
464	20250306	120300	197389215	2975	2975	2975	2975	31
465	20250306	120200	197296990	2960	2965	2965	2960	1011
466	20250306	120100	194303160	2970	2965	2970	2965	369
467	20250306	120000	193208980	2965	2965	2965	2965	0
468	20250306	115900	193208980	2965	2965	2965	2965	203
469	20250306	115800	192607085	2965	2970	2970	2965	2105
470	20250306	115700	186360540	2970	2970	2970	2970	25
471	20250306	115600	186286290	2970	2975	2975	2970	670
472	20250306	115500	184296340	2970	2970	2970	2970	1
473	20250306	115400	184293370	2975	2975	2975	2975	200
474	20250306	115300	183698370	2975	2980	2980	2975	200
475	20250306	115200	183102870	2975	2975	2975	2975	6
476	20250306	115100	183085020	2975	2975	2980	2975	494
477	20250306	115000	181615125	2980	2980	2980	2980	13
478	20250306	114900	181576385	2980	2980	2980	2980	300
479	20250306	114800	180682385	2980	2980	2980	2980	150
480	20250306	114700	180235385	2980	2980	2980	2980	0
481	20250306	114600	180235385	2980	2980	2980	2980	0
482	20250306	114500	180235385	2980	2980	2980	2980	7
483	20250306	114400	180214525	2975	2970	2975	2970	1714
484	20250306	114300	175117575	2970	2970	2970	2970	0
485	20250306	114200	175117575	2970	2970	2970	2970	0
486	20250306	114100	175117575	2970	2970	2970	2970	2
487	20250306	114000	175111635	2970	2970	2970	2970	0
488	20250306	113900	175111635	2970	2970	2970	2970	0
489	20250306	113800	175111635	2970	2970	2970	2970	40
490	20250306	113700	174992835	2965	2965	2965	2965	0
491	20250306	113600	174992835	2965	2965	2965	2965	0
492	20250306	113500	174992835	2965	2965	2965	2965	129
493	20250306	113400	174610350	2965	2965	2965	2965	10
494	20250306	113300	174580700	2965	2965	2965	2965	10
495	20250306	113200	174551050	2970	2970	2970	2970	0
496	20250306	113100	174551050	2970	2970	2970	2970	10
497	20250306	113000	174521350	2965	2965	2965	2965	0
498	20250306	112900	174521350	2965	2965	2965	2965	26
499	20250306	112800	174444260	2965	2965	2965	2965	0
500	20250306	112700	174444260	2965	2965	2965	2965	0
501	20250306	112600	174444260	2965	2965	2965	2965	200
502	20250306	112500	173851260	2965	2965	2965	2965	133
503	20250306	112400	173456915	2970	2970	2970	2970	0
504	20250306	112300	173456915	2970	2970	2970	2970	0
505	20250306	112200	173456915	2970	2970	2970	2970	0
506	20250306	112100	173456915	2970	2970	2970	2970	0
507	20250306	112000	173456915	2970	2972	2972	2970	38
508	20250306	111900	173343987	2975	2975	2975	2975	0
509	20250306	111800	173343987	2975	2975	2975	2975	5
510	20250306	111700	173329112	2975	2975	2975	2975	4
511	20250306	111600	173317212	2975	2975	2975	2975	23
512	20250306	111500	173248787	2972	2972	2972	2972	66
513	20250306	111400	173052635	2970	2970	2970	2970	0
514	20250306	111300	173052635	2970	2965	2970	2965	141
515	20250306	111200	172634565	2965	2965	2965	2965	0
516	20250306	111100	172634565	2965	2965	2965	2965	50
517	20250306	111000	172486315	2965	2965	2965	2965	20
518	20250306	110900	172427015	2965	2965	2965	2965	0
519	20250306	110800	172427015	2965	2965	2965	2965	1
520	20250306	110700	172424050	2970	2970	2970	2970	100
521	20250306	110600	172127050	2975	2975	2975	2975	1
522	20250306	110500	172124075	2965	2965	2965	2965	0
523	20250306	110400	172124075	2965	2965	2965	2965	10
524	20250306	110300	172094425	2975	2975	2975	2975	43
525	20250306	110200	171966500	2975	2970	2975	2965	1753
526	20250306	110100	166768270	2970	2970	2970	2970	78
527	20250306	110000	166536610	2965	2970	2970	2965	12
528	20250306	105900	166500975	2970	2970	2970	2970	0
529	20250306	105800	166500975	2970	2970	2970	2970	243
530	20250306	105700	165779265	2970	2970	2970	2970	68
531	20250306	105600	165577305	2970	2970	2970	2970	248
532	20250306	105500	164840745	2970	2970	2970	2970	153
533	20250306	105400	164386335	2970	2970	2970	2965	1773
534	20250306	105300	159129095	2970	2970	2970	2970	0
535	20250306	105200	159129095	2970	2970	2970	2970	10
536	20250306	105100	159099395	2970	2970	2970	2970	117
537	20250306	105000	158751905	2970	2970	2970	2970	33
538	20250306	104900	158653895	2970	2970	2970	2970	0
539	20250306	104800	158653895	2970	2970	2970	2970	0
540	20250306	104700	158653895	2970	2970	2970	2970	150
541	20250306	104600	158208395	2965	2965	2965	2965	321
542	20250306	104500	157256630	2965	2970	2970	2965	145
543	20250306	104400	156826690	2970	2970	2970	2970	100
544	20250306	104300	156529690	2970	2975	2975	2970	147
545	20250306	104200	156092850	2975	2975	2975	2975	18
546	20250306	104100	156039300	2975	2975	2975	2975	100
547	20250306	104000	155741800	2975	2975	2975	2975	600
548	20250306	103900	153956800	2975	2975	2975	2975	500
549	20250306	103800	152469300	2975	2975	2975	2975	1
550	20250306	103700	152466325	2975	2975	2975	2975	100
551	20250306	103600	152168825	2975	2975	2975	2975	9
552	20250306	103500	152142050	2975	2970	2975	2970	912
553	20250306	103400	149433120	2965	2965	2965	2965	309
554	20250306	103300	148516935	2965	2965	2965	2965	0
555	20250306	103200	148516935	2965	2965	2965	2965	0
556	20250306	103100	148516935	2965	2965	2965	2965	0
557	20250306	103000	148516935	2965	2970	2970	2965	585
558	20250306	102900	146779535	2970	2965	2970	2965	461
559	20250306	102800	145412535	2965	2965	2965	2965	23
560	20250306	102700	145344340	2965	2970	2970	2965	58
561	20250306	102600	145172365	2970	2970	2970	2970	0
562	20250306	102500	145172365	2970	2970	2970	2970	11
563	20250306	102400	145139695	2965	2965	2965	2965	0
564	20250306	102300	145139695	2965	2965	2965	2965	0
565	20250306	102200	145139695	2965	2965	2965	2965	33
566	20250306	102100	145041850	2965	2967	2967	2965	123
567	20250306	102000	144677147	2970	2970	2970	2970	35
568	20250306	101900	144573197	2970	2970	2970	2970	0
569	20250306	101800	144573197	2970	2970	2970	2970	13
570	20250306	101700	144534587	2970	2970	2970	2970	3
571	20250306	101600	144525677	2960	2960	2960	2960	300
572	20250306	101500	143637677	2970	2970	2970	2970	16
573	20250306	101400	143590157	2960	2960	2960	2960	117
574	20250306	101300	143243837	2970	2970	2970	2970	1
575	20250306	101200	143240867	2970	2970	2970	2970	0
576	20250306	101100	143240867	2970	2970	2970	2970	7
577	20250306	101000	143220077	2970	2970	2970	2970	3
578	20250306	100900	143211167	2955	2955	2955	2955	0
579	20250306	100800	143211167	2955	2970	2970	2955	441
580	20250306	100700	141907997	2955	2970	2970	2955	130
581	20250306	100600	141523787	2970	2970	2970	2970	0
582	20250306	100500	141523787	2970	2970	2970	2970	33
583	20250306	100400	141425777	2970	2965	2970	2965	25
584	20250306	100300	141351532	2955	2955	2955	2955	3
585	20250306	100200	141342667	2960	2970	2970	2960	200
586	20250306	100100	140749667	2970	2970	2970	2970	55
587	20250306	100000	140586317	2970	2970	2970	2970	30
588	20250306	095900	140497217	2970	2970	2970	2970	0
589	20250306	095800	140497217	2970	2970	2970	2970	32
590	20250306	095700	140402177	2970	2970	2970	2970	0
591	20250306	095600	140402177	2970	2965	2970	2965	29
592	20250306	095500	140316172	2960	2955	2960	2955	19
593	20250306	095400	140259997	2950	2960	2960	2950	2712
594	20250306	095300	132239652	2970	2970	2970	2970	0
595	20250306	095200	132239652	2970	2970	2970	2970	0
596	20250306	095100	132239652	2970	2970	2970	2970	0
597	20250306	095000	132239652	2970	2965	2970	2965	130
598	20250306	094900	131854052	2975	2975	2975	2975	0
599	20250306	094800	131854052	2975	2975	2975	2975	1
600	20250306	094700	131851077	2960	2960	2960	2960	676
601	20250306	094600	129850117	2970	2970	2975	2970	34
602	20250306	094500	129749080	2970	2970	2970	2970	13
603	20250306	094400	129710470	2970	2970	2970	2970	3425
604	20250306	094300	119538220	2970	2955	2970	2955	106
605	20250306	094200	119224770	2955	2960	2960	2955	558
606	20250306	094100	117573715	2975	2960	2975	2960	37
607	20250306	094000	117463700	2960	2960	2960	2960	0
608	20250306	093900	117463700	2960	2965	2965	2960	33
609	20250306	093800	117366010	2985	2985	2985	2985	0
610	20250306	093700	117366010	2985	2975	2985	2975	2614
611	20250306	093600	109572085	2955	2955	2955	2955	0
612	20250306	093500	109572085	2955	2965	2965	2955	3745
613	20250306	093400	98492575	2965	2965	2965	2965	50
614	20250306	093300	98344325	2965	2965	2965	2965	191
615	20250306	093200	97778010	2965	2965	2965	2965	300
616	20250306	093100	96888510	2965	2965	2965	2965	600
617	20250306	093000	95109510	2960	2965	2965	2960	75
618	20250306	092900	94887505	2965	2965	2965	2965	20
619	20250306	092800	94828205	2965	2965	2965	2965	561
620	20250306	092700	93164840	2965	2960	2965	2960	133
621	20250306	092600	92771095	2965	2960	2965	2960	17
622	20250306	092500	92720695	2970	2970	2970	2960	168
623	20250306	092400	92222965	2965	2970	2970	2965	1630
624	20250306	092300	87387880	2975	2975	2975	2975	120
625	20250306	092200	87030880	2975	2975	2975	2975	0
626	20250306	092100	87030880	2975	2980	2980	2975	793
627	20250306	092000	84671700	2975	2980	2980	2975	1127
628	20250306	091900	81318860	2980	2975	2980	2975	1939
629	20250306	091800	75540825	2975	2975	2975	2975	0
630	20250306	091700	75540825	2975	2980	2980	2975	2165
631	20250306	091600	69095760	2980	2970	2980	2970	10
632	20250306	091500	69066010	2970	2970	2970	2970	614
633	20250306	091400	67242430	2965	2965	2965	2965	732
634	20250306	091300	65072050	2965	2960	2965	2960	5932
635	20250306	091200	47498660	2965	2965	2965	2965	612
636	20250306	091100	45684080	2985	2985	2985	2985	0
637	20250306	091000	45684080	2985	2970	2985	2970	408
638	20250306	090900	44472200	2985	2985	2985	2985	1
639	20250306	090800	44469215	2990	2975	2990	2970	473
640	20250306	090700	43061380	2965	2985	2985	2965	970
641	20250306	090600	40175630	2990	2985	2990	2980	901
642	20250306	090500	37489555	2985	2982	2985	2982	775
643	20250306	090400	35176450	2985	2990	2990	2985	2866
644	20250306	090300	26612650	2990	2990	2995	2990	1754
645	20250306	090200	21359925	2985	2985	2995	2985	3837
646	20250306	090100	9885900	2985	2985	2985	2980	245
647	20250306	090000	9155025	2985	2960	2985	2960	3085