KissMeData/066670/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194800	107096800	2925	2925	2925	2925	2995
3	20250307	194700	107096800	2925	2925	2925	2925	0
4	20250307	194600	107096800	2925	2925	2925	2925	0
5	20250307	194500	107096800	2925	2925	2925	2925	0
6	20250307	194400	107096800	2925	2925	2925	2925	0
7	20250307	194300	107096800	2925	2925	2925	2925	0
8	20250307	194200	107096800	2925	2925	2925	2925	0
9	20250307	194100	107096800	2925	2925	2925	2925	0
10	20250307	194000	107096800	2925	2925	2925	2925	0
11	20250307	193900	107096800	2925	2925	2925	2925	0
12	20250307	193800	107096800	2925	2925	2925	2925	0
13	20250307	193700	107096800	2925	2925	2925	2925	0
14	20250307	193600	107096800	2925	2925	2925	2925	0
15	20250307	193500	107096800	2925	2925	2925	2925	0
16	20250307	193400	107096800	2925	2925	2925	2925	0
17	20250307	193300	107096800	2925	2925	2925	2925	0
18	20250307	193200	107096800	2925	2925	2925	2925	0
19	20250307	193100	107096800	2925	2925	2925	2925	0
20	20250307	193000	107096800	2925	2925	2925	2925	0
21	20250307	192900	107096800	2925	2925	2925	2925	0
22	20250307	192800	107096800	2925	2925	2925	2925	0
23	20250307	192700	107096800	2925	2925	2925	2925	0
24	20250307	192600	107096800	2925	2925	2925	2925	0
25	20250307	192500	107096800	2925	2925	2925	2925	0
26	20250307	192400	107096800	2925	2925	2925	2925	0
27	20250307	192300	107096800	2925	2925	2925	2925	0
28	20250307	192200	107096800	2925	2925	2925	2925	0
29	20250307	192100	107096800	2925	2925	2925	2925	0
30	20250307	192000	107096800	2925	2925	2925	2925	0
31	20250307	191900	107096800	2925	2925	2925	2925	0
32	20250307	191800	107096800	2925	2925	2925	2925	2995
33	20250307	191700	107096800	2925	2925	2925	2925	0
34	20250307	191600	107096800	2925	2925	2925	2925	0
35	20250307	191500	107096800	2925	2925	2925	2925	0
36	20250307	191400	107096800	2925	2925	2925	2925	0
37	20250307	191300	107096800	2925	2925	2925	2925	0
38	20250307	191200	107096800	2925	2925	2925	2925	0
39	20250307	191100	107096800	2925	2925	2925	2925	0
40	20250307	191000	107096800	2925	2925	2925	2925	0
41	20250307	190900	107096800	2925	2925	2925	2925	0
42	20250307	190800	107096800	2925	2925	2925	2925	0
43	20250307	190700	107096800	2925	2925	2925	2925	0
44	20250307	190600	107096800	2925	2925	2925	2925	0
45	20250307	190500	107096800	2925	2925	2925	2925	0
46	20250307	190400	107096800	2925	2925	2925	2925	0
47	20250307	190300	107096800	2925	2925	2925	2925	0
48	20250307	190200	107096800	2925	2925	2925	2925	0
49	20250307	190100	107096800	2925	2925	2925	2925	0
50	20250307	190000	107096800	2925	2925	2925	2925	0
51	20250307	185900	107096800	2925	2925	2925	2925	0
52	20250307	185800	107096800	2925	2925	2925	2925	0
53	20250307	185700	107096800	2925	2925	2925	2925	0
54	20250307	185600	107096800	2925	2925	2925	2925	0
55	20250307	185500	107096800	2925	2925	2925	2925	0
56	20250307	185400	107096800	2925	2925	2925	2925	0
57	20250307	185300	107096800	2925	2925	2925	2925	0
58	20250307	185200	107096800	2925	2925	2925	2925	0
59	20250307	185100	107096800	2925	2925	2925	2925	0
60	20250307	185000	107096800	2925	2925	2925	2925	0
61	20250307	184900	107096800	2925	2925	2925	2925	0
62	20250307	184800	107096800	2925	2925	2925	2925	2995
63	20250307	184700	107096800	2925	2925	2925	2925	0
64	20250307	184600	107096800	2925	2925	2925	2925	0
65	20250307	184500	107096800	2925	2925	2925	2925	0
66	20250307	184400	107096800	2925	2925	2925	2925	0
67	20250307	184300	107096800	2925	2925	2925	2925	0
68	20250307	184200	107096800	2925	2925	2925	2925	0
69	20250307	184100	107096800	2925	2925	2925	2925	0
70	20250307	184000	107096800	2925	2925	2925	2925	0
71	20250307	183900	107096800	2925	2925	2925	2925	0
72	20250307	183800	107096800	2925	2925	2925	2925	0
73	20250307	183700	107096800	2925	2925	2925	2925	0
74	20250307	183600	107096800	2925	2925	2925	2925	0
75	20250307	183500	107096800	2925	2925	2925	2925	0
76	20250307	183400	107096800	2925	2925	2925	2925	0
77	20250307	183300	107096800	2925	2925	2925	2925	0
78	20250307	183200	107096800	2925	2925	2925	2925	0
79	20250307	183100	107096800	2925	2925	2925	2925	0
80	20250307	183000	107096800	2925	2925	2925	2925	0
81	20250307	182900	107096800	2925	2925	2925	2925	0
82	20250307	182800	107096800	2925	2925	2925	2925	0
83	20250307	182700	107096800	2925	2925	2925	2925	0
84	20250307	182600	107096800	2925	2925	2925	2925	0
85	20250307	182500	107096800	2925	2925	2925	2925	0
86	20250307	182400	107096800	2925	2925	2925	2925	0
87	20250307	182300	107096800	2925	2925	2925	2925	0
88	20250307	182200	107096800	2925	2925	2925	2925	0
89	20250307	182100	107096800	2925	2925	2925	2925	0
90	20250307	182000	107096800	2925	2925	2925	2925	0
91	20250307	181900	107096800	2925	2925	2925	2925	0
92	20250307	181800	107096800	2925	2925	2925	2925	2995
93	20250307	181700	107096800	2925	2925	2925	2925	0
94	20250307	181600	107096800	2925	2925	2925	2925	0
95	20250307	181500	107096800	2925	2925	2925	2925	0
96	20250307	181400	107096800	2925	2925	2925	2925	0
97	20250307	181300	107096800	2925	2925	2925	2925	0
98	20250307	181200	107096800	2925	2925	2925	2925	0
99	20250307	181100	107096800	2925	2925	2925	2925	0
100	20250307	181000	107096800	2925	2925	2925	2925	0
101	20250307	180900	107096800	2925	2925	2925	2925	0
102	20250307	180800	107096800	2925	2925	2925	2925	0
103	20250307	180700	107096800	2925	2925	2925	2925	0
104	20250307	180600	107096800	2925	2925	2925	2925	0
105	20250307	180500	107096800	2925	2925	2925	2925	0
106	20250307	180400	107096800	2925	2925	2925	2925	0
107	20250307	180300	107096800	2925	2925	2925	2925	0
108	20250307	180200	107096800	2925	2925	2925	2925	0
109	20250307	180100	107096800	2925	2925	2925	2925	0
110	20250307	180000	107096800	2925	2925	2925	2925	0
111	20250307	175900	107096800	2925	2925	2925	2925	0
112	20250307	175800	107096800	2925	2925	2925	2925	0
113	20250307	175700	107096800	2925	2925	2925	2925	0
114	20250307	175600	107096800	2925	2925	2925	2925	0
115	20250307	175500	107096800	2925	2925	2925	2925	0
116	20250307	175400	107096800	2925	2925	2925	2925	0
117	20250307	175300	107096800	2925	2925	2925	2925	0
118	20250307	175200	107096800	2925	2925	2925	2925	0
119	20250307	175100	107096800	2925	2925	2925	2925	0
120	20250307	175000	107096800	2925	2925	2925	2925	0
121	20250307	174900	107096800	2925	2925	2925	2925	0
122	20250307	174800	107096800	2925	2925	2925	2925	2995
123	20250307	174700	107096800	2925	2925	2925	2925	0
124	20250307	174600	107096800	2925	2925	2925	2925	0
125	20250307	174500	107096800	2925	2925	2925	2925	0
126	20250307	174400	107096800	2925	2925	2925	2925	0
127	20250307	174300	107096800	2925	2925	2925	2925	0
128	20250307	174200	107096800	2925	2925	2925	2925	0
129	20250307	174100	107096800	2925	2925	2925	2925	0
130	20250307	174000	107096800	2925	2925	2925	2925	0
131	20250307	173900	107096800	2925	2925	2925	2925	0
132	20250307	173800	107096800	2925	2925	2925	2925	0
133	20250307	173700	107096800	2925	2925	2925	2925	0
134	20250307	173600	107096800	2925	2925	2925	2925	0
135	20250307	173500	107096800	2925	2925	2925	2925	0
136	20250307	173400	107096800	2925	2925	2925	2925	0
137	20250307	173300	107096800	2925	2925	2925	2925	0
138	20250307	173200	107096800	2925	2925	2925	2925	0
139	20250307	173100	107096800	2925	2925	2925	2925	0
140	20250307	173000	107096800	2925	2925	2925	2925	0
141	20250307	172900	107096800	2925	2925	2925	2925	0
142	20250307	172800	107096800	2925	2925	2925	2925	0
143	20250307	172700	107096800	2925	2925	2925	2925	0
144	20250307	172600	107096800	2925	2925	2925	2925	0
145	20250307	172500	107096800	2925	2925	2925	2925	0
146	20250307	172400	107096800	2925	2925	2925	2925	0
147	20250307	172300	107096800	2925	2925	2925	2925	0
148	20250307	172200	107096800	2925	2925	2925	2925	0
149	20250307	172100	107096800	2925	2925	2925	2925	0
150	20250307	172000	107096800	2925	2925	2925	2925	0
151	20250307	171900	107096800	2925	2925	2925	2925	0
152	20250307	171800	107096800	2925	2925	2925	2925	2995
153	20250307	171700	107096800	2925	2925	2925	2925	0
154	20250307	171600	107096800	2925	2925	2925	2925	0
155	20250307	171500	107096800	2925	2925	2925	2925	0
156	20250307	171400	107096800	2925	2925	2925	2925	0
157	20250307	171300	107096800	2925	2925	2925	2925	0
158	20250307	171200	107096800	2925	2925	2925	2925	0
159	20250307	171100	107096800	2925	2925	2925	2925	0
160	20250307	171000	107096800	2925	2925	2925	2925	0
161	20250307	170900	107096800	2925	2925	2925	2925	0
162	20250307	170800	107096800	2925	2925	2925	2925	0
163	20250307	170700	107096800	2925	2925	2925	2925	0
164	20250307	170600	107096800	2925	2925	2925	2925	0
165	20250307	170500	107096800	2925	2925	2925	2925	0
166	20250307	170400	107096800	2925	2925	2925	2925	0
167	20250307	170300	107096800	2925	2925	2925	2925	0
168	20250307	170200	107096800	2925	2925	2925	2925	0
169	20250307	170100	107096800	2925	2925	2925	2925	0
170	20250307	170000	107096800	2925	2925	2925	2925	0
171	20250307	165900	107096800	2925	2925	2925	2925	0
172	20250307	165800	107096800	2925	2925	2925	2925	0
173	20250307	165700	107096800	2925	2925	2925	2925	0
174	20250307	165600	107096800	2925	2925	2925	2925	0
175	20250307	165500	107096800	2925	2925	2925	2925	0
176	20250307	165400	107096800	2925	2925	2925	2925	0
177	20250307	165300	107096800	2925	2925	2925	2925	0
178	20250307	165200	107096800	2925	2925	2925	2925	0
179	20250307	165100	107096800	2925	2925	2925	2925	0
180	20250307	165000	107096800	2925	2925	2925	2925	0
181	20250307	164900	107096800	2925	2925	2925	2925	0
182	20250307	164800	107096800	2925	2925	2925	2925	2995
183	20250307	164700	107096800	2925	2925	2925	2925	0
184	20250307	164600	107096800	2925	2925	2925	2925	0
185	20250307	164500	107096800	2925	2925	2925	2925	0
186	20250307	164400	107096800	2925	2925	2925	2925	0
187	20250307	164300	107096800	2925	2925	2925	2925	0
188	20250307	164200	107096800	2925	2925	2925	2925	0
189	20250307	164100	107096800	2925	2925	2925	2925	0
190	20250307	164000	107096800	2925	2925	2925	2925	0
191	20250307	163900	107096800	2925	2925	2925	2925	0
192	20250307	163800	107096800	2925	2925	2925	2925	0
193	20250307	163700	107096800	2925	2925	2925	2925	0
194	20250307	163600	107096800	2925	2925	2925	2925	0
195	20250307	163500	107096800	2925	2925	2925	2925	0
196	20250307	163400	107096800	2925	2925	2925	2925	0
197	20250307	163300	107096800	2925	2925	2925	2925	0
198	20250307	163200	107096800	2925	2925	2925	2925	0
199	20250307	163100	107096800	2925	2925	2925	2925	0
200	20250307	163000	107096800	2925	2925	2925	2925	0
201	20250307	162900	107096800	2925	2925	2925	2925	0
202	20250307	162800	107096800	2925	2925	2925	2925	0
203	20250307	162700	107096800	2925	2925	2925	2925	0
204	20250307	162600	107096800	2925	2925	2925	2925	0
205	20250307	162500	107096800	2925	2925	2925	2925	0
206	20250307	162400	107096800	2925	2925	2925	2925	0
207	20250307	162300	107096800	2925	2925	2925	2925	0
208	20250307	162200	107096800	2925	2925	2925	2925	0
209	20250307	162100	107096800	2925	2925	2925	2925	0
210	20250307	162000	107096800	2925	2925	2925	2925	0
211	20250307	161900	107096800	2925	2925	2925	2925	0
212	20250307	161800	107096800	2925	2925	2925	2925	2995
213	20250307	161700	107096800	2925	2925	2925	2925	0
214	20250307	161600	107096800	2925	2925	2925	2925	0
215	20250307	161500	107096800	2925	2925	2925	2925	0
216	20250307	161400	107096800	2925	2925	2925	2925	0
217	20250307	161300	107096800	2925	2925	2925	2925	0
218	20250307	161200	107096800	2925	2925	2925	2925	0
219	20250307	161100	107096800	2925	2925	2925	2925	0
220	20250307	161000	107096800	2925	2925	2925	2925	0
221	20250307	160900	107096800	2925	2925	2925	2925	0
222	20250307	160800	107096800	2925	2925	2925	2925	0
223	20250307	160700	107096800	2925	2925	2925	2925	0
224	20250307	160600	107096800	2925	2925	2925	2925	0
225	20250307	160500	107096800	2925	2925	2925	2925	0
226	20250307	160400	107096800	2925	2925	2925	2925	0
227	20250307	160300	107096800	2925	2925	2925	2925	0
228	20250307	160200	107096800	2925	2925	2925	2925	0
229	20250307	160100	107096800	2925	2925	2925	2925	0
230	20250307	160000	107096800	2925	2925	2925	2925	0
231	20250307	155900	107096800	2925	2925	2925	2925	0
232	20250307	155800	107096800	2925	2925	2925	2925	0
233	20250307	155700	107096800	2925	2925	2925	2925	0
234	20250307	155600	107096800	2925	2925	2925	2925	0
235	20250307	155500	107096800	2925	2925	2925	2925	0
236	20250307	155400	107096800	2925	2925	2925	2925	0
237	20250307	155300	107096800	2925	2925	2925	2925	0
238	20250307	155200	107096800	2925	2925	2925	2925	0
239	20250307	155100	107096800	2925	2925	2925	2925	0
240	20250307	155000	107096800	2925	2925	2925	2925	0
241	20250307	154900	107096800	2925	2925	2925	2925	0
242	20250307	154800	107096800	2925	2925	2925	2925	2995
243	20250307	154700	107096800	2925	2925	2925	2925	0
244	20250307	154600	107096800	2925	2925	2925	2925	0
245	20250307	154500	107096800	2925	2925	2925	2925	0
246	20250307	154400	107096800	2925	2925	2925	2925	0
247	20250307	154300	107096800	2925	2925	2925	2925	0
248	20250307	154200	107096800	2925	2925	2925	2925	0
249	20250307	154100	107096800	2925	2925	2925	2925	0
250	20250307	154000	107096800	2925	2925	2925	2925	0
251	20250307	153900	107096800	2925	2925	2925	2925	0
252	20250307	153800	107096800	2925	2925	2925	2925	0
253	20250307	153700	107096800	2925	2925	2925	2925	0
254	20250307	153600	107096800	2925	2925	2925	2925	0
255	20250307	153500	107096800	2925	2925	2925	2925	0
256	20250307	153400	107096800	2925	2925	2925	2925	0
257	20250307	153300	107096800	2925	2925	2925	2925	0
258	20250307	153200	107096800	2925	2925	2925	2925	0
259	20250307	153100	107096800	2925	2925	2925	2925	0
260	20250307	153000	107096800	2925	2925	2925	2925	2995
261	20250307	152900	98336425	2900	2900	2900	2900	0
262	20250307	152800	98336425	2900	2900	2900	2900	0
263	20250307	152700	98336425	2900	2900	2900	2900	0
264	20250307	152600	98336425	2900	2900	2900	2900	0
265	20250307	152500	98336425	2900	2900	2900	2900	0
266	20250307	152400	98336425	2900	2900	2900	2900	0
267	20250307	152300	98336425	2900	2900	2900	2900	0
268	20250307	152200	98336425	2900	2900	2900	2900	0
269	20250307	152100	98336425	2900	2900	2900	2900	0
270	20250307	152000	98336425	2900	2900	2900	2900	0
271	20250307	151900	98336425	2900	2885	2900	2860	2572
272	20250307	151800	90908195	2890	2880	2890	2875	550
273	20250307	151700	89323455	2885	2880	2885	2880	69
274	20250307	151600	89124575	2875	2880	2880	2875	150
275	20250307	151500	88693075	2880	2880	2880	2880	107
276	20250307	151400	88384915	2880	2880	2880	2880	29
277	20250307	151300	88301395	2875	2875	2875	2875	0
278	20250307	151200	88301395	2875	2875	2875	2875	0
279	20250307	151100	88301395	2875	2875	2875	2875	0
280	20250307	151000	88301395	2875	2875	2875	2875	0
281	20250307	150900	88301395	2875	2875	2875	2875	100
282	20250307	150800	88013895	2875	2875	2875	2875	100
283	20250307	150700	87726395	2880	2880	2880	2880	10
284	20250307	150600	87697595	2880	2870	2880	2870	130
285	20250307	150500	87324475	2850	2855	2855	2850	140
286	20250307	150400	86925030	2855	2855	2855	2855	11
287	20250307	150300	86893625	2870	2870	2870	2850	52
288	20250307	150200	86744985	2850	2850	2850	2850	100
289	20250307	150100	86459985	2850	2850	2850	2850	20
290	20250307	150000	86402985	2870	2870	2870	2870	10
291	20250307	145900	86374285	2870	2850	2870	2850	30
292	20250307	145800	86288385	2850	2855	2855	2850	30
293	20250307	145700	86202880	2860	2860	2860	2860	1
294	20250307	145600	86200020	2850	2855	2855	2850	80
295	20250307	145500	85971670	2855	2855	2855	2855	0
296	20250307	145400	85971670	2855	2855	2855	2855	10
297	20250307	145300	85943120	2850	2850	2850	2850	0
298	20250307	145200	85943120	2850	2850	2850	2850	0
299	20250307	145100	85943120	2850	2850	2850	2850	0
300	20250307	145000	85943120	2850	2850	2850	2850	0
301	20250307	144900	85943120	2850	2850	2850	2850	100
302	20250307	144800	85658120	2850	2850	2850	2850	0
303	20250307	144700	85658120	2850	2850	2850	2850	0
304	20250307	144600	85658120	2850	2850	2850	2850	10
305	20250307	144500	85629620	2865	2865	2865	2865	0
306	20250307	144400	85629620	2865	2865	2865	2865	0
307	20250307	144300	85629620	2865	2865	2865	2865	0
308	20250307	144200	85629620	2865	2865	2865	2865	200
309	20250307	144100	85056620	2850	2850	2850	2850	0
310	20250307	144000	85056620	2850	2850	2850	2850	59
311	20250307	143900	84888470	2865	2850	2865	2850	30
312	20250307	143800	84802670	2850	2850	2850	2850	0
313	20250307	143700	84802670	2850	2850	2850	2850	10
314	20250307	143600	84774170	2865	2865	2865	2865	0
315	20250307	143500	84774170	2865	2865	2865	2865	0
316	20250307	143400	84774170	2865	2865	2865	2865	120
317	20250307	143300	84430370	2850	2845	2850	2845	305
318	20250307	143200	83562620	2850	2850	2850	2850	15
319	20250307	143100	83519870	2850	2850	2850	2850	0
320	20250307	143000	83519870	2850	2850	2850	2850	0
321	20250307	142900	83519870	2850	2850	2865	2850	26
322	20250307	142800	83445755	2845	2865	2865	2845	100
323	20250307	142700	83160025	2850	2850	2850	2850	693
324	20250307	142600	81184975	2865	2865	2865	2865	0
325	20250307	142500	81184975	2865	2865	2865	2865	0
326	20250307	142400	81184975	2865	2865	2865	2865	1
327	20250307	142300	81182110	2865	2865	2865	2865	0
328	20250307	142200	81182110	2865	2865	2865	2865	0
329	20250307	142100	81182110	2865	2865	2865	2865	0
330	20250307	142000	81182110	2865	2865	2865	2865	0
331	20250307	141900	81182110	2865	2865	2865	2865	87
332	20250307	141800	80932855	2850	2850	2850	2850	114
333	20250307	141700	80607955	2850	2850	2865	2850	439
334	20250307	141600	79356790	2850	2855	2855	2850	200
335	20250307	141500	78786765	2850	2850	2850	2850	30
336	20250307	141400	78701265	2850	2850	2850	2850	0
337	20250307	141300	78701265	2850	2850	2850	2850	0
338	20250307	141200	78701265	2850	2850	2850	2850	0
339	20250307	141100	78701265	2850	2845	2850	2845	20
340	20250307	141000	78644280	2845	2850	2850	2845	8
341	20250307	140900	78621495	2845	2845	2845	2845	0
342	20250307	140800	78621495	2845	2845	2845	2845	0
343	20250307	140700	78621495	2845	2845	2845	2845	0
344	20250307	140600	78621495	2845	2845	2845	2845	0
345	20250307	140500	78621495	2845	2845	2845	2845	0
346	20250307	140400	78621495	2845	2855	2855	2845	9
347	20250307	140300	78595840	2850	2850	2850	2850	0
348	20250307	140200	78595840	2850	2850	2850	2850	500
349	20250307	140100	77170840	2850	2875	2875	2850	262
350	20250307	140000	76420365	2850	2865	2870	2850	319
351	20250307	135900	75508465	2875	2875	2875	2875	0
352	20250307	135800	75508465	2875	2875	2875	2875	0
353	20250307	135700	75508465	2875	2875	2875	2875	0
354	20250307	135600	75508465	2875	2875	2875	2875	0
355	20250307	135500	75508465	2875	2875	2875	2875	0
356	20250307	135400	75508465	2875	2875	2875	2850	22
357	20250307	135300	75445460	2855	2875	2875	2855	120
358	20250307	135200	75102460	2855	2855	2855	2855	0
359	20250307	135100	75102460	2855	2855	2855	2855	0
360	20250307	135000	75102460	2855	2865	2865	2855	20
361	20250307	134900	75045255	2875	2875	2875	2875	20
362	20250307	134800	74987755	2875	2875	2875	2875	17
363	20250307	134700	74938880	2875	2875	2875	2875	1
364	20250307	134600	74936005	2865	2865	2865	2865	0
365	20250307	134500	74936005	2865	2865	2865	2865	8
366	20250307	134400	74913085	2880	2880	2880	2880	0
367	20250307	134300	74913085	2880	2880	2880	2880	0
368	20250307	134200	74913085	2880	2880	2880	2880	0
369	20250307	134100	74913085	2880	2880	2880	2880	0
370	20250307	134000	74913085	2880	2880	2880	2880	0
371	20250307	133900	74913085	2880	2880	2880	2880	0
372	20250307	133800	74913085	2880	2880	2880	2880	0
373	20250307	133700	74913085	2880	2880	2880	2880	100
374	20250307	133600	74625085	2885	2885	2885	2885	0
375	20250307	133500	74625085	2885	2885	2885	2885	0
376	20250307	133400	74625085	2885	2885	2885	2885	0
377	20250307	133300	74625085	2885	2885	2885	2885	0
378	20250307	133200	74625085	2885	2885	2885	2885	0
379	20250307	133100	74625085	2885	2885	2885	2885	0
380	20250307	133000	74625085	2885	2885	2885	2885	0
381	20250307	132900	74625085	2885	2880	2885	2880	5
382	20250307	132800	74610680	2860	2860	2860	2860	0
383	20250307	132700	74610680	2860	2865	2865	2860	24
384	20250307	132600	74541955	2890	2890	2890	2890	0
385	20250307	132500	74541955	2890	2890	2890	2890	0
386	20250307	132400	74541955	2890	2890	2890	2890	0
387	20250307	132300	74541955	2890	2890	2890	2890	0
388	20250307	132200	74541955	2890	2890	2890	2890	0
389	20250307	132100	74541955	2890	2890	2890	2890	0
390	20250307	132000	74541955	2890	2885	2890	2885	101
391	20250307	131900	74250565	2865	2865	2865	2865	0
392	20250307	131800	74250565	2865	2865	2865	2865	50
393	20250307	131700	74107315	2870	2870	2870	2870	5
394	20250307	131600	74092965	2870	2870	2870	2870	0
395	20250307	131500	74092965	2870	2875	2875	2870	30
396	20250307	131400	74006860	2880	2880	2880	2880	0
397	20250307	131300	74006860	2880	2880	2880	2880	1
398	20250307	131200	74003980	2890	2890	2890	2890	0
399	20250307	131100	74003980	2890	2890	2890	2890	0
400	20250307	131000	74003980	2890	2890	2890	2890	0
401	20250307	130900	74003980	2890	2890	2890	2890	0
402	20250307	130800	74003980	2890	2890	2890	2890	0
403	20250307	130700	74003980	2890	2890	2890	2890	0
404	20250307	130600	74003980	2890	2890	2890	2890	0
405	20250307	130500	74003980	2890	2875	2890	2875	100
406	20250307	130400	73715530	2875	2875	2875	2875	1
407	20250307	130300	73712655	2875	2875	2875	2875	0
408	20250307	130200	73712655	2875	2875	2875	2875	0
409	20250307	130100	73712655	2875	2875	2875	2875	1
410	20250307	130000	73709780	2885	2885	2885	2885	0
411	20250307	125900	73709780	2885	2885	2885	2885	0
412	20250307	125800	73709780	2885	2885	2885	2885	0
413	20250307	125700	73709780	2885	2885	2885	2885	0
414	20250307	125600	73709780	2885	2885	2885	2885	0
415	20250307	125500	73709780	2885	2885	2885	2885	1
416	20250307	125400	73706895	2885	2885	2885	2885	0
417	20250307	125300	73706895	2885	2885	2885	2885	0
418	20250307	125200	73706895	2885	2885	2885	2885	0
419	20250307	125100	73706895	2885	2885	2885	2885	0
420	20250307	125000	73706895	2885	2885	2885	2885	0
421	20250307	124900	73706895	2885	2885	2885	2885	0
422	20250307	124800	73706895	2885	2885	2885	2885	0
423	20250307	124700	73706895	2885	2885	2885	2885	0
424	20250307	124600	73706895	2885	2870	2885	2870	2
425	20250307	124500	73701140	2865	2865	2865	2865	0
426	20250307	124400	73701140	2865	2865	2865	2865	0
427	20250307	124300	73701140	2865	2865	2865	2865	0
428	20250307	124200	73701140	2865	2865	2865	2865	0
429	20250307	124100	73701140	2865	2865	2865	2865	0
430	20250307	124000	73701140	2865	2865	2865	2865	0
431	20250307	123900	73701140	2865	2865	2865	2865	0
432	20250307	123800	73701140	2865	2865	2865	2865	0
433	20250307	123700	73701140	2865	2865	2865	2865	0
434	20250307	123600	73701140	2865	2865	2865	2865	0
435	20250307	123500	73701140	2865	2865	2865	2865	0
436	20250307	123400	73701140	2865	2865	2865	2865	19
437	20250307	123300	73646705	2870	2870	2870	2870	0
438	20250307	123200	73646705	2870	2870	2870	2870	0
439	20250307	123100	73646705	2870	2870	2870	2870	0
440	20250307	123000	73646705	2870	2875	2875	2870	2
441	20250307	122900	73640960	2880	2880	2880	2880	1
442	20250307	122800	73638080	2860	2860	2860	2860	0
443	20250307	122700	73638080	2860	2860	2860	2860	200
444	20250307	122600	73066080	2865	2865	2865	2865	0
445	20250307	122500	73066080	2865	2865	2865	2865	10
446	20250307	122400	73037430	2865	2865	2865	2865	40
447	20250307	122300	72922830	2865	2865	2865	2865	10
448	20250307	122200	72894180	2880	2880	2880	2880	0
449	20250307	122100	72894180	2880	2880	2880	2880	0
450	20250307	122000	72894180	2880	2880	2880	2880	0
451	20250307	121900	72894180	2880	2880	2880	2880	0
452	20250307	121800	72894180	2880	2880	2880	2880	0
453	20250307	121700	72894180	2880	2880	2880	2880	1
454	20250307	121600	72891300	2860	2860	2860	2860	0
455	20250307	121500	72891300	2860	2860	2860	2860	30
456	20250307	121400	72805500	2860	2865	2865	2860	8
457	20250307	121300	72782610	2900	2890	2900	2890	3
458	20250307	121200	72773925	2855	2865	2865	2855	16
459	20250307	121100	72728230	2900	2900	2900	2900	0
460	20250307	121000	72728230	2900	2900	2900	2900	0
461	20250307	120900	72728230	2900	2900	2900	2900	0
462	20250307	120800	72728230	2900	2900	2900	2900	0
463	20250307	120700	72728230	2900	2865	2900	2865	2010
464	20250307	120600	66920525	2865	2865	2865	2865	1001
465	20250307	120500	64052660	2865	2865	2865	2865	0
466	20250307	120400	64052660	2865	2865	2865	2865	0
467	20250307	120300	64052660	2865	2865	2865	2865	500
468	20250307	120200	62620160	2865	2860	2865	2860	40
469	20250307	120100	62505725	2860	2860	2860	2845	10802
470	20250307	120000	31730585	2860	2860	2860	2860	0
471	20250307	115900	31730585	2860	2860	2860	2860	0
472	20250307	115800	31730585	2860	2860	2860	2860	136
473	20250307	115700	31341625	2860	2875	2875	2860	1233
474	20250307	115600	27808410	2875	2875	2875	2875	300
475	20250307	115500	26945910	2875	2875	2875	2875	1
476	20250307	115400	26943035	2880	2880	2880	2880	0
477	20250307	115300	26943035	2880	2880	2880	2880	0
478	20250307	115200	26943035	2880	2880	2880	2880	0
479	20250307	115100	26943035	2880	2880	2880	2880	0
480	20250307	115000	26943035	2880	2880	2880	2880	2
481	20250307	114900	26937275	2875	2875	2875	2875	0
482	20250307	114800	26937275	2875	2875	2875	2875	0
483	20250307	114700	26937275	2875	2875	2875	2875	0
484	20250307	114600	26937275	2875	2875	2875	2875	0
485	20250307	114500	26937275	2875	2875	2875	2875	0
486	20250307	114400	26937275	2875	2875	2875	2875	0
487	20250307	114300	26937275	2875	2880	2880	2875	100
488	20250307	114200	26649770	2885	2885	2885	2885	0
489	20250307	114100	26649770	2885	2885	2885	2885	0
490	20250307	114000	26649770	2885	2885	2885	2885	0
491	20250307	113900	26649770	2885	2885	2885	2885	101
492	20250307	113800	26358385	2870	2870	2870	2870	0
493	20250307	113700	26358385	2870	2870	2870	2870	0
494	20250307	113600	26358385	2870	2870	2870	2870	0
495	20250307	113500	26358385	2870	2870	2870	2870	0
496	20250307	113400	26358385	2870	2870	2870	2870	0
497	20250307	113300	26358385	2870	2870	2870	2870	0
498	20250307	113200	26358385	2870	2870	2870	2870	0
499	20250307	113100	26358385	2870	2870	2870	2870	0
500	20250307	113000	26358385	2870	2870	2870	2870	0
501	20250307	112900	26358385	2870	2870	2870	2870	0
502	20250307	112800	26358385	2870	2870	2870	2870	0
503	20250307	112700	26358385	2870	2870	2870	2870	0
504	20250307	112600	26358385	2870	2870	2870	2870	0
505	20250307	112500	26358385	2870	2870	2870	2870	0
506	20250307	112400	26358385	2870	2880	2880	2870	1018
507	20250307	112300	23428275	2895	2895	2895	2895	0
508	20250307	112200	23428275	2895	2895	2895	2895	50
509	20250307	112100	23283525	2895	2895	2895	2895	0
510	20250307	112000	23283525	2895	2895	2895	2895	0
511	20250307	111900	23283525	2895	2895	2895	2895	0
512	20250307	111800	23283525	2895	2895	2895	2895	0
513	20250307	111700	23283525	2895	2895	2895	2895	0
514	20250307	111600	23283525	2895	2895	2895	2895	1
515	20250307	111500	23280630	2880	2890	2890	2880	100
516	20250307	111400	22992400	2895	2895	2895	2895	0
517	20250307	111300	22992400	2895	2895	2895	2895	0
518	20250307	111200	22992400	2895	2895	2895	2895	0
519	20250307	111100	22992400	2895	2895	2895	2895	0
520	20250307	111000	22992400	2895	2895	2895	2895	3
521	20250307	110900	22983715	2880	2880	2880	2880	0
522	20250307	110800	22983715	2880	2880	2880	2880	0
523	20250307	110700	22983715	2880	2880	2880	2880	0
524	20250307	110600	22983715	2880	2880	2880	2880	0
525	20250307	110500	22983715	2880	2880	2880	2880	0
526	20250307	110400	22983715	2880	2880	2880	2880	0
527	20250307	110300	22983715	2880	2880	2880	2880	0
528	20250307	110200	22983715	2880	2880	2880	2880	0
529	20250307	110100	22983715	2880	2880	2880	2880	0
530	20250307	110000	22983715	2880	2880	2880	2880	0
531	20250307	105900	22983715	2880	2880	2880	2880	5
532	20250307	105800	22969315	2900	2900	2900	2900	0
533	20250307	105700	22969315	2900	2900	2900	2900	0
534	20250307	105600	22969315	2900	2900	2900	2900	20
535	20250307	105500	22911315	2885	2885	2885	2885	1182
536	20250307	105400	19501245	2900	2900	2900	2900	0
537	20250307	105300	19501245	2900	2900	2900	2900	0
538	20250307	105200	19501245	2900	2900	2900	2900	0
539	20250307	105100	19501245	2900	2900	2900	2900	0
540	20250307	105000	19501245	2900	2900	2900	2900	0
541	20250307	104900	19501245	2900	2900	2900	2900	0
542	20250307	104800	19501245	2900	2900	2900	2900	0
543	20250307	104700	19501245	2900	2900	2900	2900	0
544	20250307	104600	19501245	2900	2900	2900	2900	0
545	20250307	104500	19501245	2900	2900	2900	2900	3
546	20250307	104400	19492545	2885	2885	2900	2885	53
547	20250307	104300	19338875	2885	2885	2885	2885	0
548	20250307	104200	19338875	2885	2885	2885	2885	0
549	20250307	104100	19338875	2885	2900	2900	2885	401
550	20250307	104000	18181970	2890	2890	2890	2890	0
551	20250307	103900	18181970	2890	2890	2890	2890	0
552	20250307	103800	18181970	2890	2890	2890	2890	0
553	20250307	103700	18181970	2890	2890	2890	2890	469
554	20250307	103600	16826560	2890	2890	2890	2890	1
555	20250307	103500	16823670	2890	2890	2890	2890	0
556	20250307	103400	16823670	2890	2890	2890	2890	0
557	20250307	103300	16823670	2890	2890	2890	2890	0
558	20250307	103200	16823670	2890	2890	2890	2890	0
559	20250307	103100	16823670	2890	2890	2890	2890	0
560	20250307	103000	16823670	2890	2890	2890	2890	0
561	20250307	102900	16823670	2890	2890	2890	2890	0
562	20250307	102800	16823670	2890	2890	2890	2890	14
563	20250307	102700	16783210	2885	2885	2885	2885	0
564	20250307	102600	16783210	2885	2885	2885	2885	30
565	20250307	102500	16696660	2885	2885	2885	2885	0
566	20250307	102400	16696660	2885	2885	2885	2885	0
567	20250307	102300	16696660	2885	2885	2885	2885	0
568	20250307	102200	16696660	2885	2890	2890	2885	3200
569	20250307	102100	7463735	2910	2910	2910	2910	0
570	20250307	102000	7463735	2910	2910	2910	2910	0
571	20250307	101900	7463735	2910	2910	2910	2910	0
572	20250307	101800	7463735	2910	2910	2910	2910	1
573	20250307	101700	7460825	2910	2910	2910	2910	2
574	20250307	101600	7455005	2890	2890	2890	2890	0
575	20250307	101500	7455005	2890	2890	2890	2890	30
576	20250307	101400	7368305	2890	2890	2890	2890	0
577	20250307	101300	7368305	2890	2890	2890	2890	0
578	20250307	101200	7368305	2890	2890	2890	2890	0
579	20250307	101100	7368305	2890	2890	2890	2890	0
580	20250307	101000	7368305	2890	2890	2890	2890	0
581	20250307	100900	7368305	2890	2890	2890	2890	4
582	20250307	100800	7356745	2910	2890	2910	2890	2
583	20250307	100700	7350945	2910	2910	2910	2910	1
584	20250307	100600	7348035	2895	2895	2895	2895	0
585	20250307	100500	7348035	2895	2895	2895	2895	0
586	20250307	100400	7348035	2895	2895	2895	2895	0
587	20250307	100300	7348035	2895	2895	2895	2895	0
588	20250307	100200	7348035	2895	2900	2900	2895	77
589	20250307	100100	7124960	2905	2905	2905	2905	0
590	20250307	100000	7124960	2905	2905	2905	2905	0
591	20250307	095900	7124960	2905	2905	2905	2905	0
592	20250307	095800	7124960	2905	2905	2905	2905	2
593	20250307	095700	7119150	2910	2910	2910	2910	0
594	20250307	095600	7119150	2910	2910	2910	2910	0
595	20250307	095500	7119150	2910	2910	2910	2910	0
596	20250307	095400	7119150	2910	2910	2910	2910	0
597	20250307	095300	7119150	2910	2910	2910	2910	0
598	20250307	095200	7119150	2910	2910	2910	2910	0
599	20250307	095100	7119150	2910	2910	2910	2910	1
600	20250307	095000	7116240	2940	2940	2940	2940	0
601	20250307	094900	7116240	2940	2940	2940	2940	0
602	20250307	094800	7116240	2940	2940	2940	2940	0
603	20250307	094700	7116240	2940	2940	2940	2940	0
604	20250307	094600	7116240	2940	2900	2940	2900	878
605	20250307	094500	4566835	2895	2895	2895	2895	4
606	20250307	094400	4555255	2890	2890	2890	2890	13
607	20250307	094300	4517685	2900	2900	2900	2900	0
608	20250307	094200	4517685	2900	2900	2900	2900	1
609	20250307	094100	4514785	2900	2900	2900	2900	0
610	20250307	094000	4514785	2900	2900	2900	2900	0
611	20250307	093900	4514785	2900	2900	2900	2900	0
612	20250307	093800	4514785	2900	2900	2900	2900	22
613	20250307	093700	4450985	2900	2900	2900	2900	0
614	20250307	093600	4450985	2900	2900	2900	2900	1
615	20250307	093500	4448085	2890	2890	2890	2890	0
616	20250307	093400	4448085	2890	2890	2890	2890	0
617	20250307	093300	4448085	2890	2895	2900	2890	8
618	20250307	093200	4424940	2895	2895	2895	2895	0
619	20250307	093100	4424940	2895	2895	2895	2895	0
620	20250307	093000	4424940	2895	2895	2895	2895	0
621	20250307	092900	4424940	2895	2895	2895	2895	7
622	20250307	092800	4404675	2895	2895	2895	2895	1
623	20250307	092700	4401780	2885	2885	2885	2885	0
624	20250307	092600	4401780	2885	2885	2885	2885	14
625	20250307	092500	4361390	2885	2885	2885	2885	55
626	20250307	092400	4202715	2870	2870	2870	2870	598
627	20250307	092300	2486455	2895	2895	2895	2895	0
628	20250307	092200	2486455	2895	2895	2895	2895	0
629	20250307	092100	2486455	2895	2870	2895	2870	2
630	20250307	092000	2480690	2870	2870	2870	2870	0
631	20250307	091900	2480690	2870	2870	2870	2870	0
632	20250307	091800	2480690	2870	2870	2870	2870	0
633	20250307	091700	2480690	2870	2875	2875	2870	50
634	20250307	091600	2337005	2875	2875	2875	2875	0
635	20250307	091500	2337005	2875	2875	2875	2875	30
636	20250307	091400	2250755	2875	2880	2880	2875	234
637	20250307	091300	1577995	2880	2880	2880	2880	3
638	20250307	091200	1569355	2865	2885	2885	2865	500
639	20250307	091100	135925	2890	2890	2890	2890	0
640	20250307	091000	135925	2890	2890	2890	2890	0
641	20250307	090900	135925	2890	2890	2890	2890	1
642	20250307	090800	133035	2885	2885	2885	2885	0
643	20250307	090700	133035	2885	2885	2885	2885	0
644	20250307	090600	133035	2885	2885	2885	2885	0
645	20250307	090500	133035	2885	2885	2885	2885	0
646	20250307	090400	133035	2885	2885	2885	2885	0
647	20250307	090300	133035	2885	2895	2895	2885	27
648	20250307	090200	55130	2890	2890	2890	2890	2
649	20250307	090100	49350	2890	2900	2900	2890	8
650	20250307	090000	26195	2905	2915	2915	2905	9