KissMeData/203450/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204300	159303940	2875	2875	2875	2875	1651
3	20250306	204200	159303940	2875	2875	2875	2875	0
4	20250306	204100	159303940	2875	2875	2875	2875	0
5	20250306	204000	159303940	2875	2875	2875	2875	0
6	20250306	203900	159303940	2875	2875	2875	2875	0
7	20250306	203800	159303940	2875	2875	2875	2875	0
8	20250306	203700	159303940	2875	2875	2875	2875	0
9	20250306	203600	159303940	2875	2875	2875	2875	0
10	20250306	203500	159303940	2875	2875	2875	2875	0
11	20250306	203400	159303940	2875	2875	2875	2875	0
12	20250306	203300	159303940	2875	2875	2875	2875	0
13	20250306	203200	159303940	2875	2875	2875	2875	0
14	20250306	203100	159303940	2875	2875	2875	2875	0
15	20250306	203000	159303940	2875	2875	2875	2875	0
16	20250306	202900	159303940	2875	2875	2875	2875	0
17	20250306	202800	159303940	2875	2875	2875	2875	0
18	20250306	202700	159303940	2875	2875	2875	2875	0
19	20250306	202600	159303940	2875	2875	2875	2875	0
20	20250306	202500	159303940	2875	2875	2875	2875	0
21	20250306	202400	159303940	2875	2875	2875	2875	0
22	20250306	202300	159303940	2875	2875	2875	2875	0
23	20250306	202200	159303940	2875	2875	2875	2875	0
24	20250306	202100	159303940	2875	2875	2875	2875	0
25	20250306	202000	159303940	2875	2875	2875	2875	0
26	20250306	201900	159303940	2875	2875	2875	2875	0
27	20250306	201800	159303940	2875	2875	2875	2875	0
28	20250306	201700	159303940	2875	2875	2875	2875	0
29	20250306	201600	159303940	2875	2875	2875	2875	0
30	20250306	201500	159303940	2875	2875	2875	2875	0
31	20250306	201400	159303940	2875	2875	2875	2875	0
32	20250306	201300	159303940	2875	2875	2875	2875	1651
33	20250306	201200	159303940	2875	2875	2875	2875	0
34	20250306	201100	159303940	2875	2875	2875	2875	0
35	20250306	201000	159303940	2875	2875	2875	2875	0
36	20250306	200900	159303940	2875	2875	2875	2875	0
37	20250306	200800	159303940	2875	2875	2875	2875	0
38	20250306	200700	159303940	2875	2875	2875	2875	0
39	20250306	200600	159303940	2875	2875	2875	2875	0
40	20250306	200500	159303940	2875	2875	2875	2875	0
41	20250306	200400	159303940	2875	2875	2875	2875	0
42	20250306	200300	159303940	2875	2875	2875	2875	0
43	20250306	200200	159303940	2875	2875	2875	2875	0
44	20250306	200100	159303940	2875	2875	2875	2875	0
45	20250306	200000	159303940	2875	2875	2875	2875	0
46	20250306	195900	159303940	2875	2875	2875	2875	0
47	20250306	195800	159303940	2875	2875	2875	2875	0
48	20250306	195700	159303940	2875	2875	2875	2875	0
49	20250306	195600	159303940	2875	2875	2875	2875	0
50	20250306	195500	159303940	2875	2875	2875	2875	0
51	20250306	195400	159303940	2875	2875	2875	2875	0
52	20250306	195300	159303940	2875	2875	2875	2875	0
53	20250306	195200	159303940	2875	2875	2875	2875	0
54	20250306	195100	159303940	2875	2875	2875	2875	0
55	20250306	195000	159303940	2875	2875	2875	2875	0
56	20250306	194900	159303940	2875	2875	2875	2875	0
57	20250306	194800	159303940	2875	2875	2875	2875	0
58	20250306	194700	159303940	2875	2875	2875	2875	0
59	20250306	194600	159303940	2875	2875	2875	2875	0
60	20250306	194500	159303940	2875	2875	2875	2875	0
61	20250306	194400	159303940	2875	2875	2875	2875	0
62	20250306	194300	159303940	2875	2875	2875	2875	1651
63	20250306	194200	159303940	2875	2875	2875	2875	0
64	20250306	194100	159303940	2875	2875	2875	2875	0
65	20250306	194000	159303940	2875	2875	2875	2875	0
66	20250306	193900	159303940	2875	2875	2875	2875	0
67	20250306	193800	159303940	2875	2875	2875	2875	0
68	20250306	193700	159303940	2875	2875	2875	2875	0
69	20250306	193600	159303940	2875	2875	2875	2875	0
70	20250306	193500	159303940	2875	2875	2875	2875	0
71	20250306	193400	159303940	2875	2875	2875	2875	0
72	20250306	193300	159303940	2875	2875	2875	2875	0
73	20250306	193200	159303940	2875	2875	2875	2875	0
74	20250306	193100	159303940	2875	2875	2875	2875	0
75	20250306	193000	159303940	2875	2875	2875	2875	0
76	20250306	192900	159303940	2875	2875	2875	2875	0
77	20250306	192800	159303940	2875	2875	2875	2875	0
78	20250306	192700	159303940	2875	2875	2875	2875	0
79	20250306	192600	159303940	2875	2875	2875	2875	0
80	20250306	192500	159303940	2875	2875	2875	2875	0
81	20250306	192400	159303940	2875	2875	2875	2875	0
82	20250306	192300	159303940	2875	2875	2875	2875	0
83	20250306	192200	159303940	2875	2875	2875	2875	0
84	20250306	192100	159303940	2875	2875	2875	2875	0
85	20250306	192000	159303940	2875	2875	2875	2875	0
86	20250306	191900	159303940	2875	2875	2875	2875	0
87	20250306	191800	159303940	2875	2875	2875	2875	0
88	20250306	191700	159303940	2875	2875	2875	2875	0
89	20250306	191600	159303940	2875	2875	2875	2875	0
90	20250306	191500	159303940	2875	2875	2875	2875	0
91	20250306	191400	159303940	2875	2875	2875	2875	0
92	20250306	191300	159303940	2875	2875	2875	2875	1651
93	20250306	191200	159303940	2875	2875	2875	2875	0
94	20250306	191100	159303940	2875	2875	2875	2875	0
95	20250306	191000	159303940	2875	2875	2875	2875	0
96	20250306	190900	159303940	2875	2875	2875	2875	0
97	20250306	190800	159303940	2875	2875	2875	2875	0
98	20250306	190700	159303940	2875	2875	2875	2875	0
99	20250306	190600	159303940	2875	2875	2875	2875	0
100	20250306	190500	159303940	2875	2875	2875	2875	0
101	20250306	190400	159303940	2875	2875	2875	2875	0
102	20250306	190300	159303940	2875	2875	2875	2875	0
103	20250306	190200	159303940	2875	2875	2875	2875	0
104	20250306	190100	159303940	2875	2875	2875	2875	0
105	20250306	190000	159303940	2875	2875	2875	2875	0
106	20250306	185900	159303940	2875	2875	2875	2875	0
107	20250306	185800	159303940	2875	2875	2875	2875	0
108	20250306	185700	159303940	2875	2875	2875	2875	0
109	20250306	185600	159303940	2875	2875	2875	2875	0
110	20250306	185500	159303940	2875	2875	2875	2875	0
111	20250306	185400	159303940	2875	2875	2875	2875	0
112	20250306	185300	159303940	2875	2875	2875	2875	0
113	20250306	185200	159303940	2875	2875	2875	2875	0
114	20250306	185100	159303940	2875	2875	2875	2875	0
115	20250306	185000	159303940	2875	2875	2875	2875	0
116	20250306	184900	159303940	2875	2875	2875	2875	0
117	20250306	184800	159303940	2875	2875	2875	2875	0
118	20250306	184700	159303940	2875	2875	2875	2875	0
119	20250306	184600	159303940	2875	2875	2875	2875	0
120	20250306	184500	159303940	2875	2875	2875	2875	0
121	20250306	184400	159303940	2875	2875	2875	2875	0
122	20250306	184300	159303940	2875	2875	2875	2875	1651
123	20250306	184200	159303940	2875	2875	2875	2875	0
124	20250306	184100	159303940	2875	2875	2875	2875	0
125	20250306	184000	159303940	2875	2875	2875	2875	0
126	20250306	183900	159303940	2875	2875	2875	2875	0
127	20250306	183800	159303940	2875	2875	2875	2875	0
128	20250306	183700	159303940	2875	2875	2875	2875	0
129	20250306	183600	159303940	2875	2875	2875	2875	0
130	20250306	183500	159303940	2875	2875	2875	2875	0
131	20250306	183400	159303940	2875	2875	2875	2875	0
132	20250306	183300	159303940	2875	2875	2875	2875	0
133	20250306	183200	159303940	2875	2875	2875	2875	0
134	20250306	183100	159303940	2875	2875	2875	2875	0
135	20250306	183000	159303940	2875	2875	2875	2875	0
136	20250306	182900	159303940	2875	2875	2875	2875	0
137	20250306	182800	159303940	2875	2875	2875	2875	0
138	20250306	182700	159303940	2875	2875	2875	2875	0
139	20250306	182600	159303940	2875	2875	2875	2875	0
140	20250306	182500	159303940	2875	2875	2875	2875	0
141	20250306	182400	159303940	2875	2875	2875	2875	0
142	20250306	182300	159303940	2875	2875	2875	2875	0
143	20250306	182200	159303940	2875	2875	2875	2875	0
144	20250306	182100	159303940	2875	2875	2875	2875	0
145	20250306	182000	159303940	2875	2875	2875	2875	0
146	20250306	181900	159303940	2875	2875	2875	2875	0
147	20250306	181800	159303940	2875	2875	2875	2875	0
148	20250306	181700	159303940	2875	2875	2875	2875	0
149	20250306	181600	159303940	2875	2875	2875	2875	0
150	20250306	181500	159303940	2875	2875	2875	2875	0
151	20250306	181400	159303940	2875	2875	2875	2875	0
152	20250306	181300	159303940	2875	2875	2875	2875	1651
153	20250306	181200	159303940	2875	2875	2875	2875	0
154	20250306	181100	159303940	2875	2875	2875	2875	0
155	20250306	181000	159303940	2875	2875	2875	2875	0
156	20250306	180900	159303940	2875	2875	2875	2875	0
157	20250306	180800	159303940	2875	2875	2875	2875	0
158	20250306	180700	159303940	2875	2875	2875	2875	0
159	20250306	180600	159303940	2875	2875	2875	2875	0
160	20250306	180500	159303940	2875	2875	2875	2875	0
161	20250306	180400	159303940	2875	2875	2875	2875	0
162	20250306	180300	159303940	2875	2875	2875	2875	0
163	20250306	180200	159303940	2875	2875	2875	2875	0
164	20250306	180100	159303940	2875	2875	2875	2875	0
165	20250306	180000	159303940	2875	2875	2875	2875	0
166	20250306	175900	159303940	2875	2875	2875	2875	0
167	20250306	175800	159303940	2875	2875	2875	2875	0
168	20250306	175700	159303940	2875	2875	2875	2875	0
169	20250306	175600	159303940	2875	2875	2875	2875	0
170	20250306	175500	159303940	2875	2875	2875	2875	0
171	20250306	175400	159303940	2875	2875	2875	2875	0
172	20250306	175300	159303940	2875	2875	2875	2875	0
173	20250306	175200	159303940	2875	2875	2875	2875	0
174	20250306	175100	159303940	2875	2875	2875	2875	0
175	20250306	175000	159303940	2875	2875	2875	2875	0
176	20250306	174900	159303940	2875	2875	2875	2875	0
177	20250306	174800	159303940	2875	2875	2875	2875	0
178	20250306	174700	159303940	2875	2875	2875	2875	0
179	20250306	174600	159303940	2875	2875	2875	2875	0
180	20250306	174500	159303940	2875	2875	2875	2875	0
181	20250306	174400	159303940	2875	2875	2875	2875	0
182	20250306	174300	159303940	2875	2875	2875	2875	1651
183	20250306	174200	159303940	2875	2875	2875	2875	0
184	20250306	174100	159303940	2875	2875	2875	2875	0
185	20250306	174000	159303940	2875	2875	2875	2875	0
186	20250306	173900	159303940	2875	2875	2875	2875	0
187	20250306	173800	159303940	2875	2875	2875	2875	0
188	20250306	173700	159303940	2875	2875	2875	2875	0
189	20250306	173600	159303940	2875	2875	2875	2875	0
190	20250306	173500	159303940	2875	2875	2875	2875	0
191	20250306	173400	159303940	2875	2875	2875	2875	0
192	20250306	173300	159303940	2875	2875	2875	2875	0
193	20250306	173200	159303940	2875	2875	2875	2875	0
194	20250306	173100	159303940	2875	2875	2875	2875	0
195	20250306	173000	159303940	2875	2875	2875	2875	0
196	20250306	172900	159303940	2875	2875	2875	2875	0
197	20250306	172800	159303940	2875	2875	2875	2875	0
198	20250306	172700	159303940	2875	2875	2875	2875	0
199	20250306	172600	159303940	2875	2875	2875	2875	0
200	20250306	172500	159303940	2875	2875	2875	2875	0
201	20250306	172400	159303940	2875	2875	2875	2875	0
202	20250306	172300	159303940	2875	2875	2875	2875	0
203	20250306	172200	159303940	2875	2875	2875	2875	0
204	20250306	172100	159303940	2875	2875	2875	2875	0
205	20250306	172000	159303940	2875	2875	2875	2875	0
206	20250306	171900	159303940	2875	2875	2875	2875	0
207	20250306	171800	159303940	2875	2875	2875	2875	0
208	20250306	171700	159303940	2875	2875	2875	2875	0
209	20250306	171600	159303940	2875	2875	2875	2875	0
210	20250306	171500	159303940	2875	2875	2875	2875	0
211	20250306	171400	159303940	2875	2875	2875	2875	0
212	20250306	171300	159303940	2875	2875	2875	2875	1651
213	20250306	171200	159303940	2875	2875	2875	2875	0
214	20250306	171100	159303940	2875	2875	2875	2875	0
215	20250306	171000	159303940	2875	2875	2875	2875	0
216	20250306	170900	159303940	2875	2875	2875	2875	0
217	20250306	170800	159303940	2875	2875	2875	2875	0
218	20250306	170700	159303940	2875	2875	2875	2875	0
219	20250306	170600	159303940	2875	2875	2875	2875	0
220	20250306	170500	159303940	2875	2875	2875	2875	0
221	20250306	170400	159303940	2875	2875	2875	2875	0
222	20250306	170300	159303940	2875	2875	2875	2875	0
223	20250306	170200	159303940	2875	2875	2875	2875	0
224	20250306	170100	159303940	2875	2875	2875	2875	0
225	20250306	170000	159303940	2875	2875	2875	2875	0
226	20250306	165900	159303940	2875	2875	2875	2875	0
227	20250306	165800	159303940	2875	2875	2875	2875	0
228	20250306	165700	159303940	2875	2875	2875	2875	0
229	20250306	165600	159303940	2875	2875	2875	2875	0
230	20250306	165500	159303940	2875	2875	2875	2875	0
231	20250306	165400	159303940	2875	2875	2875	2875	0
232	20250306	165300	159303940	2875	2875	2875	2875	0
233	20250306	165200	159303940	2875	2875	2875	2875	0
234	20250306	165100	159303940	2875	2875	2875	2875	0
235	20250306	165000	159303940	2875	2875	2875	2875	0
236	20250306	164900	159303940	2875	2875	2875	2875	0
237	20250306	164800	159303940	2875	2875	2875	2875	0
238	20250306	164700	159303940	2875	2875	2875	2875	0
239	20250306	164600	159303940	2875	2875	2875	2875	0
240	20250306	164500	159303940	2875	2875	2875	2875	0
241	20250306	164400	159303940	2875	2875	2875	2875	0
242	20250306	164300	159303940	2875	2875	2875	2875	1651
243	20250306	164200	159303940	2875	2875	2875	2875	0
244	20250306	164100	159303940	2875	2875	2875	2875	0
245	20250306	164000	159303940	2875	2875	2875	2875	0
246	20250306	163900	159303940	2875	2875	2875	2875	0
247	20250306	163800	159303940	2875	2875	2875	2875	0
248	20250306	163700	159303940	2875	2875	2875	2875	0
249	20250306	163600	159303940	2875	2875	2875	2875	0
250	20250306	163500	159303940	2875	2875	2875	2875	0
251	20250306	163400	159303940	2875	2875	2875	2875	0
252	20250306	163300	159303940	2875	2875	2875	2875	0
253	20250306	163200	159303940	2875	2875	2875	2875	0
254	20250306	163100	159303940	2875	2875	2875	2875	0
255	20250306	163000	159303940	2875	2875	2875	2875	0
256	20250306	162900	159303940	2875	2875	2875	2875	0
257	20250306	162800	159303940	2875	2875	2875	2875	0
258	20250306	162700	159303940	2875	2875	2875	2875	0
259	20250306	162600	159303940	2875	2875	2875	2875	0
260	20250306	162500	159303940	2875	2875	2875	2875	0
261	20250306	162400	159303940	2875	2875	2875	2875	0
262	20250306	162300	159303940	2875	2875	2875	2875	0
263	20250306	162200	159303940	2875	2875	2875	2875	0
264	20250306	162100	159303940	2875	2875	2875	2875	0
265	20250306	162000	159303940	2875	2875	2875	2875	0
266	20250306	161900	159303940	2875	2875	2875	2875	0
267	20250306	161800	159303940	2875	2875	2875	2875	0
268	20250306	161700	159303940	2875	2875	2875	2875	0
269	20250306	161600	159303940	2875	2875	2875	2875	0
270	20250306	161500	159303940	2875	2875	2875	2875	0
271	20250306	161400	159303940	2875	2875	2875	2875	0
272	20250306	161300	159303940	2875	2875	2875	2875	1651
273	20250306	161200	159303940	2875	2875	2875	2875	0
274	20250306	161100	159303940	2875	2875	2875	2875	0
275	20250306	161000	159303940	2875	2875	2875	2875	0
276	20250306	160900	159303940	2875	2875	2875	2875	0
277	20250306	160800	159303940	2875	2875	2875	2875	0
278	20250306	160700	159303940	2875	2875	2875	2875	0
279	20250306	160600	159303940	2875	2875	2875	2875	0
280	20250306	160500	159303940	2875	2875	2875	2875	0
281	20250306	160400	159303940	2875	2875	2875	2875	0
282	20250306	160300	159303940	2875	2875	2875	2875	0
283	20250306	160200	159303940	2875	2875	2875	2875	0
284	20250306	160100	159303940	2875	2875	2875	2875	0
285	20250306	160000	159303940	2875	2875	2875	2875	0
286	20250306	155900	159303940	2875	2875	2875	2875	0
287	20250306	155800	159303940	2875	2875	2875	2875	0
288	20250306	155700	159303940	2875	2875	2875	2875	0
289	20250306	155600	159303940	2875	2875	2875	2875	0
290	20250306	155500	159303940	2875	2875	2875	2875	0
291	20250306	155400	159303940	2875	2875	2875	2875	0
292	20250306	155300	159303940	2875	2875	2875	2875	0
293	20250306	155200	159303940	2875	2875	2875	2875	0
294	20250306	155100	159303940	2875	2875	2875	2875	0
295	20250306	155000	159303940	2875	2875	2875	2875	0
296	20250306	154900	159303940	2875	2875	2875	2875	0
297	20250306	154800	159303940	2875	2875	2875	2875	0
298	20250306	154700	159303940	2875	2875	2875	2875	0
299	20250306	154600	159303940	2875	2875	2875	2875	0
300	20250306	154500	159303940	2875	2875	2875	2875	0
301	20250306	154400	159303940	2875	2875	2875	2875	0
302	20250306	154300	159303940	2875	2875	2875	2875	1651
303	20250306	154200	159303940	2875	2875	2875	2875	0
304	20250306	154100	159303940	2875	2875	2875	2875	0
305	20250306	154000	159303940	2875	2875	2875	2875	0
306	20250306	153900	159303940	2875	2875	2875	2875	0
307	20250306	153800	159303940	2875	2875	2875	2875	0
308	20250306	153700	159303940	2875	2875	2875	2875	0
309	20250306	153600	159303940	2875	2875	2875	2875	0
310	20250306	153500	159303940	2875	2875	2875	2875	0
311	20250306	153400	159303940	2875	2875	2875	2875	0
312	20250306	153300	159303940	2875	2875	2875	2875	0
313	20250306	153200	159303940	2875	2875	2875	2875	0
314	20250306	153100	159303940	2875	2875	2875	2875	0
315	20250306	153000	159303940	2875	2875	2875	2875	1651
316	20250306	152900	154557315	2885	2885	2885	2885	0
317	20250306	152800	154557315	2885	2885	2885	2885	0
318	20250306	152700	154557315	2885	2885	2885	2885	0
319	20250306	152600	154557315	2885	2885	2885	2885	0
320	20250306	152500	154557315	2885	2885	2885	2885	0
321	20250306	152400	154557315	2885	2885	2885	2885	0
322	20250306	152300	154557315	2885	2885	2885	2885	0
323	20250306	152200	154557315	2885	2885	2885	2885	0
324	20250306	152100	154557315	2885	2885	2885	2885	0
325	20250306	152000	154557315	2885	2885	2885	2885	0
326	20250306	151900	154557315	2885	2835	2885	2805	1514
327	20250306	151800	150231440	2835	2840	2845	2835	448
328	20250306	151700	148959170	2845	2795	2845	2790	652
329	20250306	151600	147135530	2815	2815	2815	2815	0
330	20250306	151500	147135530	2815	2795	2815	2790	297
331	20250306	151400	146306250	2820	2810	2820	2810	11
332	20250306	151300	146275330	2835	2835	2835	2835	0
333	20250306	151200	146275330	2835	2835	2835	2835	25
334	20250306	151100	146204455	2835	2835	2835	2835	1
335	20250306	151000	146201620	2845	2845	2845	2845	0
336	20250306	150900	146201620	2845	2845	2845	2845	0
337	20250306	150800	146201620	2845	2840	2845	2840	2
338	20250306	150700	146195935	2810	2845	2845	2810	2
339	20250306	150600	146190280	2845	2845	2845	2845	0
340	20250306	150500	146190280	2845	2845	2845	2845	24
341	20250306	150400	146122000	2845	2840	2845	2840	57
342	20250306	150300	145959870	2845	2845	2845	2845	1
343	20250306	150200	145957025	2845	2845	2845	2845	0
344	20250306	150100	145957025	2845	2845	2845	2845	4
345	20250306	150000	145945645	2850	2850	2850	2850	0
346	20250306	145900	145945645	2850	2850	2850	2850	0
347	20250306	145800	145945645	2850	2840	2850	2840	51
348	20250306	145700	145800695	2850	2850	2850	2850	0
349	20250306	145600	145800695	2850	2850	2850	2850	23
350	20250306	145500	145735145	2850	2845	2850	2845	50
351	20250306	145400	145592815	2845	2845	2845	2845	7
352	20250306	145300	145572900	2850	2850	2850	2850	0
353	20250306	145200	145572900	2850	2850	2850	2850	80
354	20250306	145100	145344900	2850	2850	2850	2850	14
355	20250306	145000	145305000	2850	2820	2850	2820	40
356	20250306	144900	145192110	2820	2820	2820	2820	1000
357	20250306	144800	142372110	2825	2825	2825	2825	2128
358	20250306	144700	136360510	2855	2855	2855	2855	0
359	20250306	144600	136360510	2855	2845	2860	2845	354
360	20250306	144500	135353335	2850	2850	2850	2850	500
361	20250306	144400	133928335	2870	2870	2870	2870	8
362	20250306	144300	133905375	2880	2880	2880	2855	511
363	20250306	144200	132446195	2895	2860	2895	2860	1002
364	20250306	144100	129577905	2860	2860	2860	2860	0
365	20250306	144000	129577905	2860	2865	2865	2860	920
366	20250306	143900	126946240	2870	2870	2890	2870	1499
367	20250306	143800	122643960	2865	2845	2870	2845	5053
368	20250306	143700	108227780	2810	2820	2825	2810	11627
369	20250306	143600	75414810	2810	2810	2810	2805	46
370	20250306	143500	75285570	2820	2820	2820	2820	2
371	20250306	143400	75279930	2815	2815	2815	2815	6
372	20250306	143300	75263040	2820	2820	2820	2820	2
373	20250306	143200	75257400	2820	2820	2820	2820	1
374	20250306	143100	75254580	2815	2815	2815	2815	0
375	20250306	143000	75254580	2815	2815	2815	2815	1
376	20250306	142900	75251765	2820	2820	2820	2820	0
377	20250306	142800	75251765	2820	2820	2820	2820	0
378	20250306	142700	75251765	2820	2820	2820	2820	1
379	20250306	142600	75248945	2820	2820	2820	2820	42
380	20250306	142500	75130505	2815	2815	2815	2815	0
381	20250306	142400	75130505	2815	2815	2815	2815	6
382	20250306	142300	75113615	2820	2820	2820	2820	0
383	20250306	142200	75113615	2820	2820	2820	2820	0
384	20250306	142100	75113615	2820	2820	2820	2820	0
385	20250306	142000	75113615	2820	2820	2820	2820	0
386	20250306	141900	75113615	2820	2820	2820	2820	0
387	20250306	141800	75113615	2820	2820	2820	2820	0
388	20250306	141700	75113615	2820	2820	2820	2820	7
389	20250306	141600	75093875	2825	2825	2825	2825	40
390	20250306	141500	74980875	2825	2825	2825	2825	0
391	20250306	141400	74980875	2825	2825	2825	2825	7
392	20250306	141300	74961100	2825	2825	2825	2825	0
393	20250306	141200	74961100	2825	2825	2825	2825	0
394	20250306	141100	74961100	2825	2825	2825	2825	0
395	20250306	141000	74961100	2825	2825	2825	2825	0
396	20250306	140900	74961100	2825	2825	2825	2825	0
397	20250306	140800	74961100	2825	2825	2825	2825	0
398	20250306	140700	74961100	2825	2825	2825	2825	0
399	20250306	140600	74961100	2825	2825	2825	2825	41
400	20250306	140500	74845275	2825	2825	2825	2825	0
401	20250306	140400	74845275	2825	2825	2825	2825	193
402	20250306	140300	74300050	2825	2825	2825	2825	1
403	20250306	140200	74297225	2825	2825	2825	2825	0
404	20250306	140100	74297225	2825	2825	2825	2825	0
405	20250306	140000	74297225	2825	2815	2825	2815	41
406	20250306	135900	74181760	2825	2825	2825	2825	0
407	20250306	135800	74181760	2825	2825	2825	2825	0
408	20250306	135700	74181760	2825	2820	2825	2820	5
409	20250306	135600	74167655	2815	2815	2815	2815	3
410	20250306	135500	74159210	2820	2820	2820	2820	2
411	20250306	135400	74153570	2820	2820	2820	2820	9
412	20250306	135300	74128190	2825	2825	2825	2825	0
413	20250306	135200	74128190	2825	2825	2825	2825	0
414	20250306	135100	74128190	2825	2825	2825	2825	0
415	20250306	135000	74128190	2825	2825	2825	2825	0
416	20250306	134900	74128190	2825	2825	2825	2825	0
417	20250306	134800	74128190	2825	2825	2825	2825	0
418	20250306	134700	74128190	2825	2825	2825	2825	0
419	20250306	134600	74128190	2825	2820	2825	2815	74
420	20250306	134500	73919580	2820	2820	2820	2820	0
421	20250306	134400	73919580	2820	2820	2820	2820	0
422	20250306	134300	73919580	2820	2820	2820	2820	1
423	20250306	134200	73916760	2820	2820	2820	2820	0
424	20250306	134100	73916760	2820	2820	2820	2820	0
425	20250306	134000	73916760	2820	2820	2820	2820	0
426	20250306	133900	73916760	2820	2820	2820	2820	0
427	20250306	133800	73916760	2820	2820	2820	2820	0
428	20250306	133700	73916760	2820	2820	2820	2820	3
429	20250306	133600	73908300	2815	2815	2815	2815	44
430	20250306	133500	73784440	2820	2820	2820	2820	0
431	20250306	133400	73784440	2820	2825	2825	2800	13
432	20250306	133300	73747785	2810	2810	2810	2810	80
433	20250306	133200	73522985	2830	2830	2830	2830	1
434	20250306	133100	73520155	2835	2835	2835	2835	0
435	20250306	133000	73520155	2835	2835	2835	2835	0
436	20250306	132900	73520155	2835	2835	2835	2835	8
437	20250306	132800	73497475	2840	2840	2840	2840	0
438	20250306	132700	73497475	2840	2840	2840	2840	0
439	20250306	132600	73497475	2840	2840	2840	2840	36
440	20250306	132500	73395235	2840	2840	2840	2840	0
441	20250306	132400	73395235	2840	2840	2840	2835	7
442	20250306	132300	73375380	2840	2840	2840	2840	0
443	20250306	132200	73375380	2840	2840	2840	2840	0
444	20250306	132100	73375380	2840	2840	2840	2840	0
445	20250306	132000	73375380	2840	2840	2840	2840	0
446	20250306	131900	73375380	2840	2840	2840	2840	0
447	20250306	131800	73375380	2840	2840	2840	2840	5
448	20250306	131700	73361180	2835	2835	2835	2835	0
449	20250306	131600	73361180	2835	2835	2835	2835	40
450	20250306	131500	73247780	2835	2835	2835	2835	0
451	20250306	131400	73247780	2835	2835	2835	2835	14
452	20250306	131300	73208090	2835	2835	2835	2835	1
453	20250306	131200	73205255	2835	2835	2835	2835	0
454	20250306	131100	73205255	2835	2835	2835	2835	0
455	20250306	131000	73205255	2835	2835	2835	2835	0
456	20250306	130900	73205255	2835	2835	2835	2835	0
457	20250306	130800	73205255	2835	2835	2835	2835	0
458	20250306	130700	73205255	2835	2835	2835	2835	0
459	20250306	130600	73205255	2835	2835	2835	2835	41
460	20250306	130500	73089020	2830	2830	2830	2830	0
461	20250306	130400	73089020	2830	2830	2830	2830	7
462	20250306	130300	73069210	2835	2835	2835	2835	0
463	20250306	130200	73069210	2835	2835	2835	2835	0
464	20250306	130100	73069210	2835	2835	2835	2835	0
465	20250306	130000	73069210	2835	2835	2835	2835	0
466	20250306	125900	73069210	2835	2835	2835	2835	1
467	20250306	125800	73066375	2835	2835	2835	2835	0
468	20250306	125700	73066375	2835	2830	2835	2830	51
469	20250306	125600	72922040	2830	2835	2835	2830	41
470	20250306	125500	72806005	2810	2810	2810	2810	0
471	20250306	125400	72806005	2810	2810	2810	2810	0
472	20250306	125300	72806005	2810	2810	2810	2810	0
473	20250306	125200	72806005	2810	2825	2825	2810	3
474	20250306	125100	72797550	2830	2830	2830	2830	0
475	20250306	125000	72797550	2830	2830	2830	2830	0
476	20250306	124900	72797550	2830	2830	2830	2830	0
477	20250306	124800	72797550	2830	2830	2830	2830	0
478	20250306	124700	72797550	2830	2830	2830	2830	0
479	20250306	124600	72797550	2830	2830	2830	2830	41
480	20250306	124500	72681520	2830	2830	2830	2830	0
481	20250306	124400	72681520	2830	2835	2835	2830	56
482	20250306	124300	72522790	2835	2835	2835	2835	1
483	20250306	124200	72519955	2835	2835	2835	2835	0
484	20250306	124100	72519955	2835	2835	2835	2835	0
485	20250306	124000	72519955	2835	2835	2835	2835	0
486	20250306	123900	72519955	2835	2830	2835	2830	118
487	20250306	123800	72186005	2830	2830	2830	2830	0
488	20250306	123700	72186005	2830	2830	2830	2830	5
489	20250306	123600	72171855	2825	2830	2830	2825	56
490	20250306	123500	72013435	2830	2830	2830	2830	0
491	20250306	123400	72013435	2830	2830	2830	2830	70
492	20250306	123300	71815335	2835	2835	2835	2835	0
493	20250306	123200	71815335	2835	2835	2835	2835	0
494	20250306	123100	71815335	2835	2835	2835	2835	0
495	20250306	123000	71815335	2835	2820	2835	2820	10
496	20250306	122900	71787120	2835	2835	2835	2835	0
497	20250306	122800	71787120	2835	2835	2835	2835	1
498	20250306	122700	71784285	2830	2830	2830	2830	0
499	20250306	122600	71784285	2830	2830	2835	2825	117
500	20250306	122500	71453215	2820	2820	2820	2820	0
501	20250306	122400	71453215	2820	2820	2820	2820	8
502	20250306	122300	71430655	2825	2825	2825	2825	1
503	20250306	122200	71427830	2825	2825	2825	2825	0
504	20250306	122100	71427830	2825	2825	2825	2825	0
505	20250306	122000	71427830	2825	2820	2825	2820	597
506	20250306	121900	69743545	2820	2820	2820	2820	100
507	20250306	121800	69461545	2820	2820	2820	2820	10
508	20250306	121700	69433345	2820	2820	2820	2820	1
509	20250306	121600	69430525	2820	2820	2820	2820	40
510	20250306	121500	69317725	2820	2820	2820	2820	0
511	20250306	121400	69317725	2820	2820	2820	2820	0
512	20250306	121300	69317725	2820	2820	2820	2820	7
513	20250306	121200	69297985	2815	2815	2815	2815	1
514	20250306	121100	69295170	2820	2820	2820	2820	0
515	20250306	121000	69295170	2820	2820	2820	2820	0
516	20250306	120900	69295170	2820	2820	2820	2820	0
517	20250306	120800	69295170	2820	2820	2820	2820	443
518	20250306	120700	68045910	2820	2820	2820	2820	0
519	20250306	120600	68045910	2820	2820	2820	2820	36
520	20250306	120500	67944390	2820	2820	2820	2820	0
521	20250306	120400	67944390	2820	2820	2820	2820	8
522	20250306	120300	67921830	2820	2820	2820	2820	0
523	20250306	120200	67921830	2820	2820	2820	2820	0
524	20250306	120100	67921830	2820	2820	2820	2820	0
525	20250306	120000	67921830	2820	2820	2820	2820	0
526	20250306	115900	67921830	2820	2820	2820	2820	0
527	20250306	115800	67921830	2820	2820	2820	2820	0
528	20250306	115700	67921830	2820	2820	2820	2820	0
529	20250306	115600	67921830	2820	2820	2820	2820	40
530	20250306	115500	67809030	2820	2820	2820	2820	0
531	20250306	115400	67809030	2820	2820	2820	2820	8
532	20250306	115300	67786470	2820	2820	2820	2820	1
533	20250306	115200	67783650	2820	2820	2820	2820	0
534	20250306	115100	67783650	2820	2820	2820	2820	0
535	20250306	115000	67783650	2820	2820	2820	2820	0
536	20250306	114900	67783650	2820	2820	2820	2820	0
537	20250306	114800	67783650	2820	2820	2820	2820	0
538	20250306	114700	67783650	2820	2820	2820	2820	0
539	20250306	114600	67783650	2820	2820	2820	2820	40
540	20250306	114500	67670850	2820	2820	2820	2820	0
541	20250306	114400	67670850	2820	2815	2820	2815	6
542	20250306	114300	67653955	2820	2820	2820	2820	0
543	20250306	114200	67653955	2820	2820	2820	2820	0
544	20250306	114100	67653955	2820	2820	2820	2820	0
545	20250306	114000	67653955	2820	2820	2820	2820	0
546	20250306	113900	67653955	2820	2820	2820	2820	0
547	20250306	113800	67653955	2820	2810	2820	2810	25
548	20250306	113700	67583695	2820	2815	2820	2815	3
549	20250306	113600	67575245	2815	2815	2815	2815	40
550	20250306	113500	67462645	2815	2815	2815	2815	0
551	20250306	113400	67462645	2815	2815	2815	2815	8
552	20250306	113300	67440125	2815	2815	2815	2815	1
553	20250306	113200	67437310	2815	2815	2815	2815	0
554	20250306	113100	67437310	2815	2815	2815	2815	0
555	20250306	113000	67437310	2815	2815	2815	2815	1
556	20250306	112900	67434495	2815	2815	2815	2815	0
557	20250306	112800	67434495	2815	2815	2815	2815	0
558	20250306	112700	67434495	2815	2815	2815	2815	0
559	20250306	112600	67434495	2815	2815	2815	2815	40
560	20250306	112500	67321895	2815	2815	2815	2815	0
561	20250306	112400	67321895	2815	2815	2815	2815	6
562	20250306	112300	67305005	2815	2815	2815	2815	0
563	20250306	112200	67305005	2815	2815	2815	2815	0
564	20250306	112100	67305005	2815	2815	2815	2815	0
565	20250306	112000	67305005	2815	2815	2815	2815	0
566	20250306	111900	67305005	2815	2815	2815	2815	1
567	20250306	111800	67302190	2810	2810	2810	2810	1
568	20250306	111700	67299380	2815	2815	2815	2815	0
569	20250306	111600	67299380	2815	2815	2820	2810	80
570	20250306	111500	67074105	2815	2815	2815	2815	100
571	20250306	111400	66792605	2815	2815	2815	2815	0
572	20250306	111300	66792605	2815	2815	2815	2815	0
573	20250306	111200	66792605	2815	2815	2815	2815	0
574	20250306	111100	66792605	2815	2815	2815	2815	0
575	20250306	111000	66792605	2815	2815	2815	2815	0
576	20250306	110900	66792605	2815	2815	2815	2815	0
577	20250306	110800	66792605	2815	2815	2815	2815	34
578	20250306	110700	66696895	2815	2815	2815	2815	2
579	20250306	110600	66691265	2810	2810	2810	2810	40
580	20250306	110500	66578865	2810	2810	2810	2810	70
581	20250306	110400	66382165	2815	2815	2815	2815	0
582	20250306	110300	66382165	2815	2815	2815	2815	0
583	20250306	110200	66382165	2815	2815	2815	2815	0
584	20250306	110100	66382165	2815	2815	2815	2815	0
585	20250306	110000	66382165	2815	2815	2815	2815	0
586	20250306	105900	66382165	2815	2815	2815	2815	0
587	20250306	105800	66382165	2815	2815	2815	2815	0
588	20250306	105700	66382165	2815	2815	2815	2815	0
589	20250306	105600	66382165	2815	2815	2815	2815	2
590	20250306	105500	66376535	2795	2795	2795	2795	1
591	20250306	105400	66373740	2815	2815	2815	2815	0
592	20250306	105300	66373740	2815	2815	2815	2815	1
593	20250306	105200	66370925	2820	2820	2820	2820	0
594	20250306	105100	66370925	2820	2820	2820	2820	0
595	20250306	105000	66370925	2820	2820	2820	2820	0
596	20250306	104900	66370925	2820	2820	2820	2820	0
597	20250306	104800	66370925	2820	2820	2820	2820	1
598	20250306	104700	66368105	2815	2815	2815	2815	0
599	20250306	104600	66368105	2815	2815	2815	2815	43
600	20250306	104500	66247060	2820	2785	2820	2785	4
601	20250306	104400	66235820	2820	2820	2820	2820	90
602	20250306	104300	65982020	2820	2820	2820	2820	0
603	20250306	104200	65982020	2820	2820	2820	2820	0
604	20250306	104100	65982020	2820	2820	2820	2820	16
605	20250306	104000	65936900	2820	2820	2820	2820	0
606	20250306	103900	65936900	2820	2820	2820	2820	0
607	20250306	103800	65936900	2820	2820	2820	2820	0
608	20250306	103700	65936900	2820	2785	2820	2785	4
609	20250306	103600	65925660	2820	2815	2820	2815	37
610	20250306	103500	65821500	2820	2785	2820	2785	4
611	20250306	103400	65810260	2820	2820	2820	2820	0
612	20250306	103300	65810260	2820	2820	2820	2820	102
613	20250306	103200	65522620	2820	2820	2820	2820	0
614	20250306	103100	65522620	2820	2820	2820	2820	1
615	20250306	103000	65519800	2820	2820	2820	2820	50
616	20250306	102900	65378800	2820	2820	2820	2820	0
617	20250306	102800	65378800	2820	2820	2820	2820	0
618	20250306	102700	65378800	2820	2820	2820	2820	1
619	20250306	102600	65375980	2815	2820	2820	2775	53
620	20250306	102500	65226790	2820	2820	2820	2820	0
621	20250306	102400	65226790	2820	2795	2820	2795	590
622	20250306	102300	63577135	2795	2795	2795	2795	0
623	20250306	102200	63577135	2795	2795	2795	2795	10
624	20250306	102100	63549185	2795	2790	2795	2790	400
625	20250306	102000	62433010	2790	2790	2790	2790	0
626	20250306	101900	62433010	2790	2785	2790	2785	55
627	20250306	101800	62279620	2785	2780	2785	2780	1054
628	20250306	101700	59349255	2780	2780	2785	2780	1674
629	20250306	101600	54695495	2780	2785	2785	2780	579
630	20250306	101500	53085760	2785	2785	2785	2785	54
631	20250306	101400	52935370	2785	2785	2785	2785	336
632	20250306	101300	51999610	2785	2780	2785	2780	2
633	20250306	101200	51994045	2755	2785	2785	2755	34
634	20250306	101100	51899385	2785	2785	2785	2785	830
635	20250306	101000	49587835	2735	2785	2790	2730	5162
636	20250306	100900	35311180	2800	2820	2820	2790	44
637	20250306	100800	35188260	2790	2790	2790	2790	1
638	20250306	100700	35185470	2820	2820	2820	2790	3
639	20250306	100600	35177040	2785	2800	2835	2785	568
640	20250306	100500	33592555	2830	2790	2835	2790	6
641	20250306	100400	33575645	2835	2825	2835	2780	8475
642	20250306	100300	9903325	2825	2825	2825	2825	1
643	20250306	100200	9900500	2855	2855	2855	2855	0
644	20250306	100100	9900500	2855	2855	2855	2855	0
645	20250306	100000	9900500	2855	2825	2855	2825	2
646	20250306	095900	9894820	2855	2855	2855	2855	0
647	20250306	095800	9894820	2855	2855	2855	2855	0
648	20250306	095700	9894820	2855	2855	2855	2825	4
649	20250306	095600	9883430	2820	2820	2820	2820	1
650	20250306	095500	9880610	2855	2855	2855	2855	0
651	20250306	095400	9880610	2855	2820	2855	2820	2
652	20250306	095300	9874935	2855	2855	2855	2855	0
653	20250306	095200	9874935	2855	2855	2855	2855	0
654	20250306	095100	9874935	2855	2855	2855	2855	1
655	20250306	095000	9872080	2810	2810	2810	2810	1
656	20250306	094900	9869270	2855	2855	2855	2855	0
657	20250306	094800	9869270	2855	2855	2855	2855	1
658	20250306	094700	9866415	2810	2855	2855	2810	2
659	20250306	094600	9860750	2850	2850	2850	2850	40
660	20250306	094500	9746750	2855	2855	2855	2855	0
661	20250306	094400	9746750	2855	2815	2855	2810	3
662	20250306	094300	9738270	2855	2855	2855	2855	13
663	20250306	094200	9701155	2860	2860	2860	2860	0
664	20250306	094100	9701155	2860	2845	2860	2845	2
665	20250306	094000	9695450	2810	2830	2830	2810	10
666	20250306	093900	9667245	2860	2865	2865	2830	829
667	20250306	093800	7319640	2845	2845	2845	2845	1
668	20250306	093700	7316795	2865	2865	2865	2865	1
669	20250306	093600	7313930	2870	2865	2870	2865	41
670	20250306	093500	7196460	2870	2870	2870	2870	0
671	20250306	093400	7196460	2870	2845	2870	2845	190
672	20250306	093300	6655885	2880	2880	2880	2880	1
673	20250306	093200	6653005	2890	2885	2890	2885	21
674	20250306	093100	6592415	2840	2850	2850	2840	19
675	20250306	093000	6538435	2895	2895	2895	2895	0
676	20250306	092900	6538435	2895	2895	2895	2895	0
677	20250306	092800	6538435	2895	2895	2895	2895	0
678	20250306	092700	6538435	2895	2895	2895	2895	0
679	20250306	092600	6538435	2895	2890	2895	2890	41
680	20250306	092500	6419940	2895	2895	2895	2895	0
681	20250306	092400	6419940	2895	2855	2895	2850	30
682	20250306	092300	6334320	2855	2865	2865	2855	550
683	20250306	092200	4759870	2910	2910	2910	2910	0
684	20250306	092100	4759870	2910	2910	2910	2910	0
685	20250306	092000	4759870	2910	2910	2910	2910	0
686	20250306	091900	4759870	2910	2910	2910	2910	0
687	20250306	091800	4759870	2910	2910	2910	2910	0
688	20250306	091700	4759870	2910	2905	2910	2905	13
689	20250306	091600	4722100	2900	2900	2900	2900	48
690	20250306	091500	4582900	2910	2910	2910	2910	0
691	20250306	091400	4582900	2910	2880	2910	2880	1389
692	20250306	091300	582550	2910	2910	2910	2910	0
693	20250306	091200	582550	2910	2910	2910	2910	1
694	20250306	091100	579640	2880	2880	2880	2880	0
695	20250306	091000	579640	2880	2900	2905	2880	66
696	20250306	090900	389385	2930	2930	2930	2930	0
697	20250306	090800	389385	2930	2930	2930	2930	0
698	20250306	090700	389385	2930	2930	2930	2930	0
699	20250306	090600	389385	2930	2930	2930	2930	0
700	20250306	090500	389385	2930	2925	2930	2925	6
701	20250306	090400	371830	2950	2950	2950	2950	0
702	20250306	090300	371830	2950	2950	2950	2950	0
703	20250306	090200	371830	2950	2950	2950	2950	0
704	20250306	090100	371830	2950	2940	2950	2940	15
705	20250306	090000	327650	2940	2910	2940	2910	112