KissMeData/138070/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202800	102368390	2420	2420	2420	2420	1787
3	20250306	202700	102368390	2420	2420	2420	2420	0
4	20250306	202600	102368390	2420	2420	2420	2420	0
5	20250306	202500	102368390	2420	2420	2420	2420	0
6	20250306	202400	102368390	2420	2420	2420	2420	0
7	20250306	202300	102368390	2420	2420	2420	2420	0
8	20250306	202200	102368390	2420	2420	2420	2420	0
9	20250306	202100	102368390	2420	2420	2420	2420	0
10	20250306	202000	102368390	2420	2420	2420	2420	0
11	20250306	201900	102368390	2420	2420	2420	2420	0
12	20250306	201800	102368390	2420	2420	2420	2420	0
13	20250306	201700	102368390	2420	2420	2420	2420	0
14	20250306	201600	102368390	2420	2420	2420	2420	0
15	20250306	201500	102368390	2420	2420	2420	2420	0
16	20250306	201400	102368390	2420	2420	2420	2420	0
17	20250306	201300	102368390	2420	2420	2420	2420	0
18	20250306	201200	102368390	2420	2420	2420	2420	0
19	20250306	201100	102368390	2420	2420	2420	2420	0
20	20250306	201000	102368390	2420	2420	2420	2420	0
21	20250306	200900	102368390	2420	2420	2420	2420	0
22	20250306	200800	102368390	2420	2420	2420	2420	0
23	20250306	200700	102368390	2420	2420	2420	2420	0
24	20250306	200600	102368390	2420	2420	2420	2420	0
25	20250306	200500	102368390	2420	2420	2420	2420	0
26	20250306	200400	102368390	2420	2420	2420	2420	0
27	20250306	200300	102368390	2420	2420	2420	2420	0
28	20250306	200200	102368390	2420	2420	2420	2420	0
29	20250306	200100	102368390	2420	2420	2420	2420	0
30	20250306	200000	102368390	2420	2420	2420	2420	0
31	20250306	195900	102368390	2420	2420	2420	2420	0
32	20250306	195800	102368390	2420	2420	2420	2420	1787
33	20250306	195700	102368390	2420	2420	2420	2420	0
34	20250306	195600	102368390	2420	2420	2420	2420	0
35	20250306	195500	102368390	2420	2420	2420	2420	0
36	20250306	195400	102368390	2420	2420	2420	2420	0
37	20250306	195300	102368390	2420	2420	2420	2420	0
38	20250306	195200	102368390	2420	2420	2420	2420	0
39	20250306	195100	102368390	2420	2420	2420	2420	0
40	20250306	195000	102368390	2420	2420	2420	2420	0
41	20250306	194900	102368390	2420	2420	2420	2420	0
42	20250306	194800	102368390	2420	2420	2420	2420	0
43	20250306	194700	102368390	2420	2420	2420	2420	0
44	20250306	194600	102368390	2420	2420	2420	2420	0
45	20250306	194500	102368390	2420	2420	2420	2420	0
46	20250306	194400	102368390	2420	2420	2420	2420	0
47	20250306	194300	102368390	2420	2420	2420	2420	0
48	20250306	194200	102368390	2420	2420	2420	2420	0
49	20250306	194100	102368390	2420	2420	2420	2420	0
50	20250306	194000	102368390	2420	2420	2420	2420	0
51	20250306	193900	102368390	2420	2420	2420	2420	0
52	20250306	193800	102368390	2420	2420	2420	2420	0
53	20250306	193700	102368390	2420	2420	2420	2420	0
54	20250306	193600	102368390	2420	2420	2420	2420	0
55	20250306	193500	102368390	2420	2420	2420	2420	0
56	20250306	193400	102368390	2420	2420	2420	2420	0
57	20250306	193300	102368390	2420	2420	2420	2420	0
58	20250306	193200	102368390	2420	2420	2420	2420	0
59	20250306	193100	102368390	2420	2420	2420	2420	0
60	20250306	193000	102368390	2420	2420	2420	2420	0
61	20250306	192900	102368390	2420	2420	2420	2420	0
62	20250306	192800	102368390	2420	2420	2420	2420	1787
63	20250306	192700	102368390	2420	2420	2420	2420	0
64	20250306	192600	102368390	2420	2420	2420	2420	0
65	20250306	192500	102368390	2420	2420	2420	2420	0
66	20250306	192400	102368390	2420	2420	2420	2420	0
67	20250306	192300	102368390	2420	2420	2420	2420	0
68	20250306	192200	102368390	2420	2420	2420	2420	0
69	20250306	192100	102368390	2420	2420	2420	2420	0
70	20250306	192000	102368390	2420	2420	2420	2420	0
71	20250306	191900	102368390	2420	2420	2420	2420	0
72	20250306	191800	102368390	2420	2420	2420	2420	0
73	20250306	191700	102368390	2420	2420	2420	2420	0
74	20250306	191600	102368390	2420	2420	2420	2420	0
75	20250306	191500	102368390	2420	2420	2420	2420	0
76	20250306	191400	102368390	2420	2420	2420	2420	0
77	20250306	191300	102368390	2420	2420	2420	2420	0
78	20250306	191200	102368390	2420	2420	2420	2420	0
79	20250306	191100	102368390	2420	2420	2420	2420	0
80	20250306	191000	102368390	2420	2420	2420	2420	0
81	20250306	190900	102368390	2420	2420	2420	2420	0
82	20250306	190800	102368390	2420	2420	2420	2420	0
83	20250306	190700	102368390	2420	2420	2420	2420	0
84	20250306	190600	102368390	2420	2420	2420	2420	0
85	20250306	190500	102368390	2420	2420	2420	2420	0
86	20250306	190400	102368390	2420	2420	2420	2420	0
87	20250306	190300	102368390	2420	2420	2420	2420	0
88	20250306	190200	102368390	2420	2420	2420	2420	0
89	20250306	190100	102368390	2420	2420	2420	2420	0
90	20250306	190000	102368390	2420	2420	2420	2420	0
91	20250306	185900	102368390	2420	2420	2420	2420	0
92	20250306	185800	102368390	2420	2420	2420	2420	1787
93	20250306	185700	102368390	2420	2420	2420	2420	0
94	20250306	185600	102368390	2420	2420	2420	2420	0
95	20250306	185500	102368390	2420	2420	2420	2420	0
96	20250306	185400	102368390	2420	2420	2420	2420	0
97	20250306	185300	102368390	2420	2420	2420	2420	0
98	20250306	185200	102368390	2420	2420	2420	2420	0
99	20250306	185100	102368390	2420	2420	2420	2420	0
100	20250306	185000	102368390	2420	2420	2420	2420	0
101	20250306	184900	102368390	2420	2420	2420	2420	0
102	20250306	184800	102368390	2420	2420	2420	2420	0
103	20250306	184700	102368390	2420	2420	2420	2420	0
104	20250306	184600	102368390	2420	2420	2420	2420	0
105	20250306	184500	102368390	2420	2420	2420	2420	0
106	20250306	184400	102368390	2420	2420	2420	2420	0
107	20250306	184300	102368390	2420	2420	2420	2420	0
108	20250306	184200	102368390	2420	2420	2420	2420	0
109	20250306	184100	102368390	2420	2420	2420	2420	0
110	20250306	184000	102368390	2420	2420	2420	2420	0
111	20250306	183900	102368390	2420	2420	2420	2420	0
112	20250306	183800	102368390	2420	2420	2420	2420	0
113	20250306	183700	102368390	2420	2420	2420	2420	0
114	20250306	183600	102368390	2420	2420	2420	2420	0
115	20250306	183500	102368390	2420	2420	2420	2420	0
116	20250306	183400	102368390	2420	2420	2420	2420	0
117	20250306	183300	102368390	2420	2420	2420	2420	0
118	20250306	183200	102368390	2420	2420	2420	2420	0
119	20250306	183100	102368390	2420	2420	2420	2420	0
120	20250306	183000	102368390	2420	2420	2420	2420	0
121	20250306	182900	102368390	2420	2420	2420	2420	0
122	20250306	182800	102368390	2420	2420	2420	2420	1787
123	20250306	182700	102368390	2420	2420	2420	2420	0
124	20250306	182600	102368390	2420	2420	2420	2420	0
125	20250306	182500	102368390	2420	2420	2420	2420	0
126	20250306	182400	102368390	2420	2420	2420	2420	0
127	20250306	182300	102368390	2420	2420	2420	2420	0
128	20250306	182200	102368390	2420	2420	2420	2420	0
129	20250306	182100	102368390	2420	2420	2420	2420	0
130	20250306	182000	102368390	2420	2420	2420	2420	0
131	20250306	181900	102368390	2420	2420	2420	2420	0
132	20250306	181800	102368390	2420	2420	2420	2420	0
133	20250306	181700	102368390	2420	2420	2420	2420	0
134	20250306	181600	102368390	2420	2420	2420	2420	0
135	20250306	181500	102368390	2420	2420	2420	2420	0
136	20250306	181400	102368390	2420	2420	2420	2420	0
137	20250306	181300	102368390	2420	2420	2420	2420	0
138	20250306	181200	102368390	2420	2420	2420	2420	0
139	20250306	181100	102368390	2420	2420	2420	2420	0
140	20250306	181000	102368390	2420	2420	2420	2420	0
141	20250306	180900	102368390	2420	2420	2420	2420	0
142	20250306	180800	102368390	2420	2420	2420	2420	0
143	20250306	180700	102368390	2420	2420	2420	2420	0
144	20250306	180600	102368390	2420	2420	2420	2420	0
145	20250306	180500	102368390	2420	2420	2420	2420	0
146	20250306	180400	102368390	2420	2420	2420	2420	0
147	20250306	180300	102368390	2420	2420	2420	2420	0
148	20250306	180200	102368390	2420	2420	2420	2420	0
149	20250306	180100	102368390	2420	2420	2420	2420	0
150	20250306	180000	102368390	2420	2420	2420	2420	0
151	20250306	175900	102368390	2420	2420	2420	2420	0
152	20250306	175800	102368390	2420	2420	2420	2420	1787
153	20250306	175700	102368390	2420	2420	2420	2420	0
154	20250306	175600	102368390	2420	2420	2420	2420	0
155	20250306	175500	102368390	2420	2420	2420	2420	0
156	20250306	175400	102368390	2420	2420	2420	2420	0
157	20250306	175300	102368390	2420	2420	2420	2420	0
158	20250306	175200	102368390	2420	2420	2420	2420	0
159	20250306	175100	102368390	2420	2420	2420	2420	0
160	20250306	175000	102368390	2420	2420	2420	2420	0
161	20250306	174900	102368390	2420	2420	2420	2420	0
162	20250306	174800	102368390	2420	2420	2420	2420	0
163	20250306	174700	102368390	2420	2420	2420	2420	0
164	20250306	174600	102368390	2420	2420	2420	2420	0
165	20250306	174500	102368390	2420	2420	2420	2420	0
166	20250306	174400	102368390	2420	2420	2420	2420	0
167	20250306	174300	102368390	2420	2420	2420	2420	0
168	20250306	174200	102368390	2420	2420	2420	2420	0
169	20250306	174100	102368390	2420	2420	2420	2420	0
170	20250306	174000	102368390	2420	2420	2420	2420	0
171	20250306	173900	102368390	2420	2420	2420	2420	0
172	20250306	173800	102368390	2420	2420	2420	2420	0
173	20250306	173700	102368390	2420	2420	2420	2420	0
174	20250306	173600	102368390	2420	2420	2420	2420	0
175	20250306	173500	102368390	2420	2420	2420	2420	0
176	20250306	173400	102368390	2420	2420	2420	2420	0
177	20250306	173300	102368390	2420	2420	2420	2420	0
178	20250306	173200	102368390	2420	2420	2420	2420	0
179	20250306	173100	102368390	2420	2420	2420	2420	0
180	20250306	173000	102368390	2420	2420	2420	2420	0
181	20250306	172900	102368390	2420	2420	2420	2420	0
182	20250306	172800	102368390	2420	2420	2420	2420	1787
183	20250306	172700	102368390	2420	2420	2420	2420	0
184	20250306	172600	102368390	2420	2420	2420	2420	0
185	20250306	172500	102368390	2420	2420	2420	2420	0
186	20250306	172400	102368390	2420	2420	2420	2420	0
187	20250306	172300	102368390	2420	2420	2420	2420	0
188	20250306	172200	102368390	2420	2420	2420	2420	0
189	20250306	172100	102368390	2420	2420	2420	2420	0
190	20250306	172000	102368390	2420	2420	2420	2420	0
191	20250306	171900	102368390	2420	2420	2420	2420	0
192	20250306	171800	102368390	2420	2420	2420	2420	0
193	20250306	171700	102368390	2420	2420	2420	2420	0
194	20250306	171600	102368390	2420	2420	2420	2420	0
195	20250306	171500	102368390	2420	2420	2420	2420	0
196	20250306	171400	102368390	2420	2420	2420	2420	0
197	20250306	171300	102368390	2420	2420	2420	2420	0
198	20250306	171200	102368390	2420	2420	2420	2420	0
199	20250306	171100	102368390	2420	2420	2420	2420	0
200	20250306	171000	102368390	2420	2420	2420	2420	0
201	20250306	170900	102368390	2420	2420	2420	2420	0
202	20250306	170800	102368390	2420	2420	2420	2420	0
203	20250306	170700	102368390	2420	2420	2420	2420	0
204	20250306	170600	102368390	2420	2420	2420	2420	0
205	20250306	170500	102368390	2420	2420	2420	2420	0
206	20250306	170400	102368390	2420	2420	2420	2420	0
207	20250306	170300	102368390	2420	2420	2420	2420	0
208	20250306	170200	102368390	2420	2420	2420	2420	0
209	20250306	170100	102368390	2420	2420	2420	2420	0
210	20250306	170000	102368390	2420	2420	2420	2420	0
211	20250306	165900	102368390	2420	2420	2420	2420	0
212	20250306	165800	102368390	2420	2420	2420	2420	1787
213	20250306	165700	102368390	2420	2420	2420	2420	0
214	20250306	165600	102368390	2420	2420	2420	2420	0
215	20250306	165500	102368390	2420	2420	2420	2420	0
216	20250306	165400	102368390	2420	2420	2420	2420	0
217	20250306	165300	102368390	2420	2420	2420	2420	0
218	20250306	165200	102368390	2420	2420	2420	2420	0
219	20250306	165100	102368390	2420	2420	2420	2420	0
220	20250306	165000	102368390	2420	2420	2420	2420	0
221	20250306	164900	102368390	2420	2420	2420	2420	0
222	20250306	164800	102368390	2420	2420	2420	2420	0
223	20250306	164700	102368390	2420	2420	2420	2420	0
224	20250306	164600	102368390	2420	2420	2420	2420	0
225	20250306	164500	102368390	2420	2420	2420	2420	0
226	20250306	164400	102368390	2420	2420	2420	2420	0
227	20250306	164300	102368390	2420	2420	2420	2420	0
228	20250306	164200	102368390	2420	2420	2420	2420	0
229	20250306	164100	102368390	2420	2420	2420	2420	0
230	20250306	164000	102368390	2420	2420	2420	2420	0
231	20250306	163900	102368390	2420	2420	2420	2420	0
232	20250306	163800	102368390	2420	2420	2420	2420	0
233	20250306	163700	102368390	2420	2420	2420	2420	0
234	20250306	163600	102368390	2420	2420	2420	2420	0
235	20250306	163500	102368390	2420	2420	2420	2420	0
236	20250306	163400	102368390	2420	2420	2420	2420	0
237	20250306	163300	102368390	2420	2420	2420	2420	0
238	20250306	163200	102368390	2420	2420	2420	2420	0
239	20250306	163100	102368390	2420	2420	2420	2420	0
240	20250306	163000	102368390	2420	2420	2420	2420	0
241	20250306	162900	102368390	2420	2420	2420	2420	0
242	20250306	162800	102368390	2420	2420	2420	2420	1787
243	20250306	162700	102368390	2420	2420	2420	2420	0
244	20250306	162600	102368390	2420	2420	2420	2420	0
245	20250306	162500	102368390	2420	2420	2420	2420	0
246	20250306	162400	102368390	2420	2420	2420	2420	0
247	20250306	162300	102368390	2420	2420	2420	2420	0
248	20250306	162200	102368390	2420	2420	2420	2420	0
249	20250306	162100	102368390	2420	2420	2420	2420	0
250	20250306	162000	102368390	2420	2420	2420	2420	0
251	20250306	161900	102368390	2420	2420	2420	2420	0
252	20250306	161800	102368390	2420	2420	2420	2420	0
253	20250306	161700	102368390	2420	2420	2420	2420	0
254	20250306	161600	102368390	2420	2420	2420	2420	0
255	20250306	161500	102368390	2420	2420	2420	2420	0
256	20250306	161400	102368390	2420	2420	2420	2420	0
257	20250306	161300	102368390	2420	2420	2420	2420	0
258	20250306	161200	102368390	2420	2420	2420	2420	0
259	20250306	161100	102368390	2420	2420	2420	2420	0
260	20250306	161000	102368390	2420	2420	2420	2420	0
261	20250306	160900	102368390	2420	2420	2420	2420	0
262	20250306	160800	102368390	2420	2420	2420	2420	0
263	20250306	160700	102368390	2420	2420	2420	2420	0
264	20250306	160600	102368390	2420	2420	2420	2420	0
265	20250306	160500	102368390	2420	2420	2420	2420	0
266	20250306	160400	102368390	2420	2420	2420	2420	0
267	20250306	160300	102368390	2420	2420	2420	2420	0
268	20250306	160200	102368390	2420	2420	2420	2420	0
269	20250306	160100	102368390	2420	2420	2420	2420	0
270	20250306	160000	102368390	2420	2420	2420	2420	0
271	20250306	155900	102368390	2420	2420	2420	2420	0
272	20250306	155800	102368390	2420	2420	2420	2420	1787
273	20250306	155700	102368390	2420	2420	2420	2420	0
274	20250306	155600	102368390	2420	2420	2420	2420	0
275	20250306	155500	102368390	2420	2420	2420	2420	0
276	20250306	155400	102368390	2420	2420	2420	2420	0
277	20250306	155300	102368390	2420	2420	2420	2420	0
278	20250306	155200	102368390	2420	2420	2420	2420	0
279	20250306	155100	102368390	2420	2420	2420	2420	0
280	20250306	155000	102368390	2420	2420	2420	2420	0
281	20250306	154900	102368390	2420	2420	2420	2420	0
282	20250306	154800	102368390	2420	2420	2420	2420	0
283	20250306	154700	102368390	2420	2420	2420	2420	0
284	20250306	154600	102368390	2420	2420	2420	2420	0
285	20250306	154500	102368390	2420	2420	2420	2420	0
286	20250306	154400	102368390	2420	2420	2420	2420	0
287	20250306	154300	102368390	2420	2420	2420	2420	0
288	20250306	154200	102368390	2420	2420	2420	2420	0
289	20250306	154100	102368390	2420	2420	2420	2420	0
290	20250306	154000	102368390	2420	2420	2420	2420	0
291	20250306	153900	102368390	2420	2420	2420	2420	0
292	20250306	153800	102368390	2420	2420	2420	2420	0
293	20250306	153700	102368390	2420	2420	2420	2420	0
294	20250306	153600	102368390	2420	2420	2420	2420	0
295	20250306	153500	102368390	2420	2420	2420	2420	0
296	20250306	153400	102368390	2420	2420	2420	2420	0
297	20250306	153300	102368390	2420	2420	2420	2420	0
298	20250306	153200	102368390	2420	2420	2420	2420	0
299	20250306	153100	102368390	2420	2420	2420	2420	0
300	20250306	153000	102368390	2420	2420	2420	2420	1787
301	20250306	152900	98043850	2420	2420	2420	2420	0
302	20250306	152800	98043850	2420	2420	2420	2420	0
303	20250306	152700	98043850	2420	2420	2420	2420	0
304	20250306	152600	98043850	2420	2420	2420	2420	0
305	20250306	152500	98043850	2420	2420	2420	2420	0
306	20250306	152400	98043850	2420	2420	2420	2420	0
307	20250306	152300	98043850	2420	2420	2420	2420	0
308	20250306	152200	98043850	2420	2420	2420	2420	0
309	20250306	152100	98043850	2420	2420	2420	2420	0
310	20250306	152000	98043850	2420	2420	2420	2420	0
311	20250306	151900	98043850	2420	2420	2435	2420	253
312	20250306	151800	97431560	2435	2435	2435	2435	250
313	20250306	151700	96822810	2420	2420	2420	2420	0
314	20250306	151600	96822810	2420	2420	2420	2420	0
315	20250306	151500	96822810	2420	2420	2420	2420	94
316	20250306	151400	96595330	2420	2420	2420	2420	0
317	20250306	151300	96595330	2420	2420	2420	2420	0
318	20250306	151200	96595330	2420	2420	2420	2420	0
319	20250306	151100	96595330	2420	2420	2420	2420	0
320	20250306	151000	96595330	2420	2420	2420	2420	0
321	20250306	150900	96595330	2420	2420	2420	2420	0
322	20250306	150800	96595330	2420	2420	2420	2420	6
323	20250306	150700	96580810	2435	2435	2435	2435	10
324	20250306	150600	96556460	2435	2435	2435	2435	0
325	20250306	150500	96556460	2435	2435	2435	2435	0
326	20250306	150400	96556460	2435	2435	2435	2435	0
327	20250306	150300	96556460	2435	2435	2435	2435	0
328	20250306	150200	96556460	2435	2435	2435	2435	0
329	20250306	150100	96556460	2435	2435	2435	2435	0
330	20250306	150000	96556460	2435	2435	2435	2435	0
331	20250306	145900	96556460	2435	2435	2435	2435	0
332	20250306	145800	96556460	2435	2435	2435	2435	0
333	20250306	145700	96556460	2435	2435	2435	2435	0
334	20250306	145600	96556460	2435	2435	2435	2435	0
335	20250306	145500	96556460	2435	2435	2435	2435	1
336	20250306	145400	96554025	2415	2415	2415	2415	0
337	20250306	145300	96554025	2415	2415	2415	2415	0
338	20250306	145200	96554025	2415	2415	2415	2415	0
339	20250306	145100	96554025	2415	2415	2415	2415	0
340	20250306	145000	96554025	2415	2420	2420	2415	240
341	20250306	144900	95974375	2430	2430	2430	2430	0
342	20250306	144800	95974375	2430	2430	2430	2415	1072
343	20250306	144700	93379285	2440	2440	2440	2440	0
344	20250306	144600	93379285	2440	2440	2440	2440	0
345	20250306	144500	93379285	2440	2440	2440	2440	0
346	20250306	144400	93379285	2440	2440	2440	2440	0
347	20250306	144300	93379285	2440	2440	2440	2440	0
348	20250306	144200	93379285	2440	2440	2440	2440	0
349	20250306	144100	93379285	2440	2440	2440	2440	1
350	20250306	144000	93376845	2420	2420	2420	2420	0
351	20250306	143900	93376845	2420	2420	2420	2420	1
352	20250306	143800	93374425	2440	2440	2440	2440	0
353	20250306	143700	93374425	2440	2440	2440	2440	0
354	20250306	143600	93374425	2440	2440	2440	2440	0
355	20250306	143500	93374425	2440	2440	2440	2440	0
356	20250306	143400	93374425	2440	2440	2440	2440	0
357	20250306	143300	93374425	2440	2440	2440	2440	0
358	20250306	143200	93374425	2440	2440	2440	2440	0
359	20250306	143100	93374425	2440	2440	2440	2440	0
360	20250306	143000	93374425	2440	2440	2440	2440	0
361	20250306	142900	93374425	2440	2440	2440	2440	0
362	20250306	142800	93374425	2440	2440	2440	2440	0
363	20250306	142700	93374425	2440	2440	2440	2440	0
364	20250306	142600	93374425	2440	2440	2440	2440	0
365	20250306	142500	93374425	2440	2440	2440	2440	0
366	20250306	142400	93374425	2440	2440	2440	2440	0
367	20250306	142300	93374425	2440	2440	2440	2440	0
368	20250306	142200	93374425	2440	2440	2440	2440	0
369	20250306	142100	93374425	2440	2440	2440	2440	0
370	20250306	142000	93374425	2440	2440	2440	2440	0
371	20250306	141900	93374425	2440	2440	2440	2440	1
372	20250306	141800	93371985	2425	2425	2425	2425	0
373	20250306	141700	93371985	2425	2425	2425	2425	0
374	20250306	141600	93371985	2425	2425	2425	2425	0
375	20250306	141500	93371985	2425	2425	2425	2425	0
376	20250306	141400	93371985	2425	2425	2425	2425	0
377	20250306	141300	93371985	2425	2425	2425	2425	162
378	20250306	141200	92979135	2425	2425	2425	2425	0
379	20250306	141100	92979135	2425	2425	2425	2425	2
380	20250306	141000	92974285	2430	2430	2430	2430	10
381	20250306	140900	92949985	2435	2435	2435	2435	0
382	20250306	140800	92949985	2435	2435	2435	2435	0
383	20250306	140700	92949985	2435	2435	2435	2435	57
384	20250306	140600	92811190	2430	2430	2430	2430	0
385	20250306	140500	92811190	2430	2430	2430	2430	0
386	20250306	140400	92811190	2430	2430	2430	2430	400
387	20250306	140300	91839190	2435	2435	2435	2435	0
388	20250306	140200	91839190	2435	2435	2435	2435	0
389	20250306	140100	91839190	2435	2435	2435	2435	0
390	20250306	140000	91839190	2435	2435	2435	2435	2
391	20250306	135900	91834320	2435	2435	2435	2435	10
392	20250306	135800	91809970	2430	2430	2430	2430	30
393	20250306	135700	91737070	2430	2430	2430	2430	0
394	20250306	135600	91737070	2430	2445	2450	2430	273
395	20250306	135500	91073425	2435	2435	2435	2435	0
396	20250306	135400	91073425	2435	2435	2435	2435	0
397	20250306	135300	91073425	2435	2435	2435	2435	0
398	20250306	135200	91073425	2435	2445	2445	2435	420
399	20250306	135100	90049625	2440	2440	2440	2440	117
400	20250306	135000	89764145	2450	2450	2450	2450	0
401	20250306	134900	89764145	2450	2435	2450	2435	200
402	20250306	134800	89276025	2435	2435	2435	2435	2487
403	20250306	134700	83220180	2435	2435	2435	2435	500
404	20250306	134600	82002680	2435	2435	2435	2435	166
405	20250306	134500	81598470	2440	2440	2440	2440	0
406	20250306	134400	81598470	2440	2440	2440	2440	0
407	20250306	134300	81598470	2440	2440	2440	2440	0
408	20250306	134200	81598470	2440	2440	2440	2440	10
409	20250306	134100	81574070	2440	2440	2440	2440	0
410	20250306	134000	81574070	2440	2440	2440	2440	0
411	20250306	133900	81574070	2440	2440	2440	2440	0
412	20250306	133800	81574070	2440	2440	2440	2440	1
413	20250306	133700	81571630	2445	2445	2445	2445	0
414	20250306	133600	81571630	2445	2445	2445	2445	0
415	20250306	133500	81571630	2445	2445	2445	2445	0
416	20250306	133400	81571630	2445	2445	2445	2445	0
417	20250306	133300	81571630	2445	2445	2445	2445	0
418	20250306	133200	81571630	2445	2445	2445	2445	0
419	20250306	133100	81571630	2445	2445	2445	2445	0
420	20250306	133000	81571630	2445	2445	2445	2445	0
421	20250306	132900	81571630	2445	2445	2445	2445	0
422	20250306	132800	81571630	2445	2445	2445	2445	0
423	20250306	132700	81571630	2445	2445	2445	2445	0
424	20250306	132600	81571630	2445	2445	2445	2445	0
425	20250306	132500	81571630	2445	2445	2445	2445	0
426	20250306	132400	81571630	2445	2445	2445	2445	1
427	20250306	132300	81569185	2440	2440	2440	2440	4
428	20250306	132200	81559425	2440	2440	2440	2440	0
429	20250306	132100	81559425	2440	2440	2440	2440	0
430	20250306	132000	81559425	2440	2442	2442	2440	21
431	20250306	131900	81508165	2445	2445	2445	2445	0
432	20250306	131800	81508165	2445	2445	2445	2445	0
433	20250306	131700	81508165	2445	2445	2445	2445	0
434	20250306	131600	81508165	2445	2445	2445	2445	1
435	20250306	131500	81505720	2435	2435	2435	2435	500
436	20250306	131400	80288220	2445	2445	2445	2445	0
437	20250306	131300	80288220	2445	2440	2445	2440	170
438	20250306	131200	79873410	2435	2435	2435	2435	149
439	20250306	131100	79510595	2435	2435	2435	2435	10
440	20250306	131000	79486245	2430	2430	2430	2430	580
441	20250306	130900	78076845	2440	2440	2440	2440	3
442	20250306	130800	78069525	2435	2435	2435	2435	0
443	20250306	130700	78069525	2435	2435	2435	2435	0
444	20250306	130600	78069525	2435	2435	2435	2435	0
445	20250306	130500	78069525	2435	2435	2435	2435	0
446	20250306	130400	78069525	2435	2435	2435	2435	0
447	20250306	130300	78069525	2435	2435	2435	2435	0
448	20250306	130200	78069525	2435	2435	2435	2435	2
449	20250306	130100	78064655	2425	2425	2425	2425	0
450	20250306	130000	78064655	2425	2425	2425	2425	0
451	20250306	125900	78064655	2425	2425	2425	2425	0
452	20250306	125800	78064655	2425	2425	2425	2425	0
453	20250306	125700	78064655	2425	2425	2425	2425	0
454	20250306	125600	78064655	2425	2425	2425	2425	1
455	20250306	125500	78062230	2425	2425	2425	2425	0
456	20250306	125400	78062230	2425	2425	2425	2425	0
457	20250306	125300	78062230	2425	2425	2425	2425	0
458	20250306	125200	78062230	2425	2425	2425	2425	0
459	20250306	125100	78062230	2425	2425	2425	2425	0
460	20250306	125000	78062230	2425	2425	2425	2425	0
461	20250306	124900	78062230	2425	2425	2425	2425	0
462	20250306	124800	78062230	2425	2425	2425	2425	0
463	20250306	124700	78062230	2425	2425	2425	2425	0
464	20250306	124600	78062230	2425	2425	2425	2425	0
465	20250306	124500	78062230	2425	2425	2425	2425	1
466	20250306	124400	78059805	2425	2425	2425	2425	0
467	20250306	124300	78059805	2425	2425	2425	2425	0
468	20250306	124200	78059805	2425	2425	2425	2425	0
469	20250306	124100	78059805	2425	2425	2425	2425	1873
470	20250306	124000	73517780	2430	2430	2430	2430	0
471	20250306	123900	73517780	2430	2430	2430	2430	0
472	20250306	123800	73517780	2430	2430	2430	2430	0
473	20250306	123700	73517780	2430	2430	2430	2430	0
474	20250306	123600	73517780	2430	2430	2430	2430	0
475	20250306	123500	73517780	2430	2430	2430	2430	0
476	20250306	123400	73517780	2430	2430	2430	2430	0
477	20250306	123300	73517780	2430	2430	2430	2430	0
478	20250306	123200	73517780	2430	2430	2430	2430	49
479	20250306	123100	73398710	2430	2430	2430	2430	0
480	20250306	123000	73398710	2430	2430	2430	2430	0
481	20250306	122900	73398710	2430	2430	2430	2430	0
482	20250306	122800	73398710	2430	2430	2430	2430	0
483	20250306	122700	73398710	2430	2430	2430	2430	0
484	20250306	122600	73398710	2430	2430	2430	2430	0
485	20250306	122500	73398710	2430	2430	2430	2430	0
486	20250306	122400	73398710	2430	2430	2430	2430	0
487	20250306	122300	73398710	2430	2430	2430	2430	0
488	20250306	122200	73398710	2430	2430	2430	2430	0
489	20250306	122100	73398710	2430	2430	2430	2430	0
490	20250306	122000	73398710	2430	2430	2430	2430	0
491	20250306	121900	73398710	2430	2430	2430	2430	0
492	20250306	121800	73398710	2430	2430	2430	2430	0
493	20250306	121700	73398710	2430	2430	2430	2430	3
494	20250306	121600	73391420	2430	2430	2430	2430	0
495	20250306	121500	73391420	2430	2430	2430	2430	0
496	20250306	121400	73391420	2430	2430	2430	2430	0
497	20250306	121300	73391420	2430	2430	2430	2430	0
498	20250306	121200	73391420	2430	2430	2430	2430	0
499	20250306	121100	73391420	2430	2430	2430	2430	0
500	20250306	121000	73391420	2430	2430	2430	2430	0
501	20250306	120900	73391420	2430	2430	2430	2430	0
502	20250306	120800	73391420	2430	2430	2430	2430	0
503	20250306	120700	73391420	2430	2430	2430	2430	0
504	20250306	120600	73391420	2430	2435	2435	2430	13
505	20250306	120500	73359770	2435	2435	2435	2435	0
506	20250306	120400	73359770	2435	2435	2435	2435	0
507	20250306	120300	73359770	2435	2435	2435	2435	0
508	20250306	120200	73359770	2435	2435	2435	2435	0
509	20250306	120100	73359770	2435	2435	2435	2435	0
510	20250306	120000	73359770	2435	2445	2445	2435	7935
511	20250306	115900	54032980	2440	2440	2440	2440	0
512	20250306	115800	54032980	2440	2440	2440	2440	0
513	20250306	115700	54032980	2440	2440	2440	2440	0
514	20250306	115600	54032980	2440	2445	2455	2440	700
515	20250306	115500	52321790	2440	2440	2440	2440	1
516	20250306	115400	52319350	2440	2440	2440	2440	0
517	20250306	115300	52319350	2440	2440	2440	2440	0
518	20250306	115200	52319350	2440	2440	2440	2440	526
519	20250306	115100	51035910	2440	2440	2440	2440	222
520	20250306	115000	50494230	2435	2435	2435	2435	0
521	20250306	114900	50494230	2435	2435	2435	2435	0
522	20250306	114800	50494230	2435	2435	2435	2435	0
523	20250306	114700	50494230	2435	2435	2435	2435	0
524	20250306	114600	50494230	2435	2435	2435	2435	0
525	20250306	114500	50494230	2435	2435	2435	2435	0
526	20250306	114400	50494230	2435	2435	2435	2435	0
527	20250306	114300	50494230	2435	2435	2435	2435	0
528	20250306	114200	50494230	2435	2435	2435	2435	0
529	20250306	114100	50494230	2435	2435	2435	2435	0
530	20250306	114000	50494230	2435	2435	2435	2435	48
531	20250306	113900	50377350	2430	2430	2430	2430	1308
532	20250306	113800	47198910	2430	2430	2430	2430	0
533	20250306	113700	47198910	2430	2430	2430	2430	130
534	20250306	113600	46883010	2425	2425	2425	2425	0
535	20250306	113500	46883010	2425	2425	2425	2425	0
536	20250306	113400	46883010	2425	2425	2425	2425	0
537	20250306	113300	46883010	2425	2425	2425	2425	0
538	20250306	113200	46883010	2425	2425	2425	2425	0
539	20250306	113100	46883010	2425	2425	2425	2425	0
540	20250306	113000	46883010	2425	2425	2425	2425	0
541	20250306	112900	46883010	2425	2425	2425	2425	0
542	20250306	112800	46883010	2425	2425	2425	2425	0
543	20250306	112700	46883010	2425	2425	2425	2425	0
544	20250306	112600	46883010	2425	2425	2425	2425	50
545	20250306	112500	46761760	2420	2420	2420	2420	0
546	20250306	112400	46761760	2420	2420	2420	2420	0
547	20250306	112300	46761760	2420	2420	2420	2420	0
548	20250306	112200	46761760	2420	2420	2420	2420	0
549	20250306	112100	46761760	2420	2420	2420	2420	0
550	20250306	112000	46761760	2420	2420	2420	2420	0
551	20250306	111900	46761760	2420	2420	2420	2420	0
552	20250306	111800	46761760	2420	2420	2420	2420	0
553	20250306	111700	46761760	2420	2420	2420	2420	220
554	20250306	111600	46229360	2420	2420	2420	2420	0
555	20250306	111500	46229360	2420	2420	2420	2420	0
556	20250306	111400	46229360	2420	2420	2420	2420	0
557	20250306	111300	46229360	2420	2420	2420	2420	107
558	20250306	111200	45970420	2425	2425	2425	2425	11
559	20250306	111100	45943745	2430	2430	2430	2430	0
560	20250306	111000	45943745	2430	2430	2430	2430	0
561	20250306	110900	45943745	2430	2430	2430	2430	0
562	20250306	110800	45943745	2430	2425	2430	2425	50
563	20250306	110700	45822445	2425	2420	2425	2420	40
564	20250306	110600	45725615	2420	2420	2420	2420	131
565	20250306	110500	45408595	2420	2420	2420	2420	0
566	20250306	110400	45408595	2420	2420	2420	2420	0
567	20250306	110300	45408595	2420	2420	2420	2420	1059
568	20250306	110200	42845815	2415	2415	2415	2415	0
569	20250306	110100	42845815	2415	2415	2415	2415	129
570	20250306	110000	42534280	2410	2410	2410	2410	0
571	20250306	105900	42534280	2410	2410	2410	2410	0
572	20250306	105800	42534280	2410	2410	2410	2410	0
573	20250306	105700	42534280	2410	2410	2410	2410	0
574	20250306	105600	42534280	2410	2410	2410	2410	0
575	20250306	105500	42534280	2410	2410	2410	2410	0
576	20250306	105400	42534280	2410	2410	2410	2410	0
577	20250306	105300	42534280	2410	2410	2410	2410	0
578	20250306	105200	42534280	2410	2410	2410	2410	0
579	20250306	105100	42534280	2410	2410	2410	2410	1108
580	20250306	105000	39864000	2415	2415	2415	2415	0
581	20250306	104900	39864000	2415	2415	2415	2415	0
582	20250306	104800	39864000	2415	2415	2415	2415	0
583	20250306	104700	39864000	2415	2415	2415	2415	0
584	20250306	104600	39864000	2415	2415	2415	2415	0
585	20250306	104500	39864000	2415	2415	2415	2415	0
586	20250306	104400	39864000	2415	2415	2415	2415	0
587	20250306	104300	39864000	2415	2415	2415	2415	0
588	20250306	104200	39864000	2415	2415	2415	2415	0
589	20250306	104100	39864000	2415	2415	2415	2415	0
590	20250306	104000	39864000	2415	2415	2415	2415	0
591	20250306	103900	39864000	2415	2415	2415	2415	0
592	20250306	103800	39864000	2415	2415	2415	2415	0
593	20250306	103700	39864000	2415	2415	2415	2415	50
594	20250306	103600	39743250	2415	2415	2415	2415	420
595	20250306	103500	38728950	2415	2415	2415	2415	0
596	20250306	103400	38728950	2415	2415	2415	2415	178
597	20250306	103300	38299080	2425	2425	2425	2425	0
598	20250306	103200	38299080	2425	2425	2425	2425	2
599	20250306	103100	38294230	2420	2420	2420	2420	100
600	20250306	103000	38052230	2420	2420	2420	2420	0
601	20250306	102900	38052230	2420	2420	2420	2420	0
602	20250306	102800	38052230	2420	2420	2420	2420	0
603	20250306	102700	38052230	2420	2420	2420	2420	500
604	20250306	102600	36842230	2420	2420	2420	2420	0
605	20250306	102500	36842230	2420	2420	2420	2420	0
606	20250306	102400	36842230	2420	2420	2420	2420	0
607	20250306	102300	36842230	2420	2415	2420	2415	914
608	20250306	102200	34630365	2415	2415	2415	2415	300
609	20250306	102100	33905865	2405	2405	2405	2405	0
610	20250306	102000	33905865	2405	2405	2405	2405	0
611	20250306	101900	33905865	2405	2405	2405	2405	0
612	20250306	101800	33905865	2405	2405	2405	2405	0
613	20250306	101700	33905865	2405	2405	2405	2405	0
614	20250306	101600	33905865	2405	2405	2405	2405	0
615	20250306	101500	33905865	2405	2405	2405	2405	0
616	20250306	101400	33905865	2405	2405	2405	2405	0
617	20250306	101300	33905865	2405	2405	2405	2405	0
618	20250306	101200	33905865	2405	2405	2405	2405	0
619	20250306	101100	33905865	2405	2405	2405	2405	0
620	20250306	101000	33905865	2405	2405	2405	2405	0
621	20250306	100900	33905865	2405	2405	2405	2405	0
622	20250306	100800	33905865	2405	2405	2405	2405	0
623	20250306	100700	33905865	2405	2405	2405	2405	0
624	20250306	100600	33905865	2405	2405	2405	2405	111
625	20250306	100500	33638910	2405	2405	2405	2405	0
626	20250306	100400	33638910	2405	2405	2405	2405	0
627	20250306	100300	33638910	2405	2405	2405	2405	0
628	20250306	100200	33638910	2405	2405	2405	2405	0
629	20250306	100100	33638910	2405	2405	2405	2405	0
630	20250306	100000	33638910	2405	2405	2405	2405	0
631	20250306	095900	33638910	2405	2405	2405	2405	92
632	20250306	095800	33417650	2405	2405	2405	2405	0
633	20250306	095700	33417650	2405	2405	2405	2405	10
634	20250306	095600	33393600	2405	2405	2405	2405	0
635	20250306	095500	33393600	2405	2405	2405	2405	8
636	20250306	095400	33374360	2400	2400	2400	2400	0
637	20250306	095300	33374360	2400	2400	2400	2400	500
638	20250306	095200	32174360	2400	2400	2400	2400	1442
639	20250306	095100	28713560	2410	2405	2410	2405	121
640	20250306	095000	28422550	2410	2410	2410	2410	20
641	20250306	094900	28374350	2405	2410	2410	2400	1856
642	20250306	094800	23910950	2410	2410	2410	2410	1200
643	20250306	094700	21018950	2415	2415	2415	2415	548
644	20250306	094600	19695530	2430	2430	2430	2430	1
645	20250306	094500	19693100	2430	2430	2430	2430	0
646	20250306	094400	19693100	2430	2430	2430	2430	1
647	20250306	094300	19690670	2415	2415	2415	2415	0
648	20250306	094200	19690670	2415	2415	2415	2415	0
649	20250306	094100	19690670	2415	2415	2415	2415	0
650	20250306	094000	19690670	2415	2415	2415	2415	0
651	20250306	093900	19690670	2415	2415	2415	2415	7
652	20250306	093800	19673765	2420	2420	2420	2420	0
653	20250306	093700	19673765	2420	2420	2420	2420	93
654	20250306	093600	19448705	2425	2420	2425	2420	195
655	20250306	093500	18976370	2417	2417	2417	2417	0
656	20250306	093400	18976370	2417	2417	2417	2417	0
657	20250306	093300	18976370	2417	2417	2417	2417	0
658	20250306	093200	18976370	2417	2415	2417	2415	13
659	20250306	093100	18944965	2410	2430	2430	2410	3605
660	20250306	093000	10226140	2430	2430	2430	2430	111
661	20250306	092900	9956410	2430	2430	2430	2430	14
662	20250306	092800	9922390	2430	2430	2430	2430	0
663	20250306	092700	9922390	2430	2430	2430	2430	50
664	20250306	092600	9800890	2430	2430	2430	2430	0
665	20250306	092500	9800890	2430	2430	2430	2430	50
666	20250306	092400	9679390	2430	2430	2430	2430	159
667	20250306	092300	9293020	2430	2430	2430	2430	0
668	20250306	092200	9293020	2430	2430	2430	2430	151
669	20250306	092100	8926090	2430	2430	2430	2430	357
670	20250306	092000	8058580	2435	2435	2435	2435	486
671	20250306	091900	6875170	2440	2440	2440	2440	0
672	20250306	091800	6875170	2440	2440	2440	2440	36
673	20250306	091700	6787330	2440	2440	2440	2440	0
674	20250306	091600	6787330	2440	2440	2440	2440	121
675	20250306	091500	6492090	2445	2445	2445	2445	10
676	20250306	091400	6467640	2445	2445	2445	2445	10
677	20250306	091300	6443190	2445	2440	2445	2440	99
678	20250306	091200	6201430	2445	2445	2465	2445	338
679	20250306	091100	5375000	2445	2445	2445	2445	30
680	20250306	091000	5301650	2445	2455	2495	2445	712
681	20250306	090900	3540100	2440	2440	2440	2440	1100
682	20250306	090800	856100	2455	2455	2455	2455	65
683	20250306	090700	696525	2455	2455	2455	2455	0
684	20250306	090600	696525	2455	2455	2455	2455	75
685	20250306	090500	512400	2450	2450	2450	2450	5
686	20250306	090400	500150	2435	2435	2435	2435	0
687	20250306	090300	500150	2435	2440	2440	2435	80
688	20250306	090200	305120	2440	2440	2440	2440	10
689	20250306	090100	280720	2440	2440	2440	2440	0
690	20250306	090000	280720	2440	2440	2440	2440	107