KissMeData/223250/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205100	481970746	2870	2870	2870	2870	6495
3	20250306	205000	481970746	2870	2870	2870	2870	0
4	20250306	204900	481970746	2870	2870	2870	2870	0
5	20250306	204800	481970746	2870	2870	2870	2870	0
6	20250306	204700	481970746	2870	2870	2870	2870	0
7	20250306	204600	481970746	2870	2870	2870	2870	0
8	20250306	204500	481970746	2870	2870	2870	2870	0
9	20250306	204400	481970746	2870	2870	2870	2870	0
10	20250306	204300	481970746	2870	2870	2870	2870	0
11	20250306	204200	481970746	2870	2870	2870	2870	0
12	20250306	204100	481970746	2870	2870	2870	2870	0
13	20250306	204000	481970746	2870	2870	2870	2870	0
14	20250306	203900	481970746	2870	2870	2870	2870	0
15	20250306	203800	481970746	2870	2870	2870	2870	0
16	20250306	203700	481970746	2870	2870	2870	2870	0
17	20250306	203600	481970746	2870	2870	2870	2870	0
18	20250306	203500	481970746	2870	2870	2870	2870	0
19	20250306	203400	481970746	2870	2870	2870	2870	0
20	20250306	203300	481970746	2870	2870	2870	2870	0
21	20250306	203200	481970746	2870	2870	2870	2870	0
22	20250306	203100	481970746	2870	2870	2870	2870	0
23	20250306	203000	481970746	2870	2870	2870	2870	0
24	20250306	202900	481970746	2870	2870	2870	2870	0
25	20250306	202800	481970746	2870	2870	2870	2870	0
26	20250306	202700	481970746	2870	2870	2870	2870	0
27	20250306	202600	481970746	2870	2870	2870	2870	0
28	20250306	202500	481970746	2870	2870	2870	2870	0
29	20250306	202400	481970746	2870	2870	2870	2870	0
30	20250306	202300	481970746	2870	2870	2870	2870	0
31	20250306	202200	481970746	2870	2870	2870	2870	0
32	20250306	202100	481970746	2870	2870	2870	2870	6495
33	20250306	202000	481970746	2870	2870	2870	2870	0
34	20250306	201900	481970746	2870	2870	2870	2870	0
35	20250306	201800	481970746	2870	2870	2870	2870	0
36	20250306	201700	481970746	2870	2870	2870	2870	0
37	20250306	201600	481970746	2870	2870	2870	2870	0
38	20250306	201500	481970746	2870	2870	2870	2870	0
39	20250306	201400	481970746	2870	2870	2870	2870	0
40	20250306	201300	481970746	2870	2870	2870	2870	0
41	20250306	201200	481970746	2870	2870	2870	2870	0
42	20250306	201100	481970746	2870	2870	2870	2870	0
43	20250306	201000	481970746	2870	2870	2870	2870	0
44	20250306	200900	481970746	2870	2870	2870	2870	0
45	20250306	200800	481970746	2870	2870	2870	2870	0
46	20250306	200700	481970746	2870	2870	2870	2870	0
47	20250306	200600	481970746	2870	2870	2870	2870	0
48	20250306	200500	481970746	2870	2870	2870	2870	0
49	20250306	200400	481970746	2870	2870	2870	2870	0
50	20250306	200300	481970746	2870	2870	2870	2870	0
51	20250306	200200	481970746	2870	2870	2870	2870	0
52	20250306	200100	481970746	2870	2870	2870	2870	0
53	20250306	200000	481970746	2870	2870	2870	2870	0
54	20250306	195900	481970746	2870	2870	2870	2870	0
55	20250306	195800	481970746	2870	2870	2870	2870	0
56	20250306	195700	481970746	2870	2870	2870	2870	0
57	20250306	195600	481970746	2870	2870	2870	2870	0
58	20250306	195500	481970746	2870	2870	2870	2870	0
59	20250306	195400	481970746	2870	2870	2870	2870	0
60	20250306	195300	481970746	2870	2870	2870	2870	0
61	20250306	195200	481970746	2870	2870	2870	2870	0
62	20250306	195100	481970746	2870	2870	2870	2870	6495
63	20250306	195000	481970746	2870	2870	2870	2870	0
64	20250306	194900	481970746	2870	2870	2870	2870	0
65	20250306	194800	481970746	2870	2870	2870	2870	0
66	20250306	194700	481970746	2870	2870	2870	2870	0
67	20250306	194600	481970746	2870	2870	2870	2870	0
68	20250306	194500	481970746	2870	2870	2870	2870	0
69	20250306	194400	481970746	2870	2870	2870	2870	0
70	20250306	194300	481970746	2870	2870	2870	2870	0
71	20250306	194200	481970746	2870	2870	2870	2870	0
72	20250306	194100	481970746	2870	2870	2870	2870	0
73	20250306	194000	481970746	2870	2870	2870	2870	0
74	20250306	193900	481970746	2870	2870	2870	2870	0
75	20250306	193800	481970746	2870	2870	2870	2870	0
76	20250306	193700	481970746	2870	2870	2870	2870	0
77	20250306	193600	481970746	2870	2870	2870	2870	0
78	20250306	193500	481970746	2870	2870	2870	2870	0
79	20250306	193400	481970746	2870	2870	2870	2870	0
80	20250306	193300	481970746	2870	2870	2870	2870	0
81	20250306	193200	481970746	2870	2870	2870	2870	0
82	20250306	193100	481970746	2870	2870	2870	2870	0
83	20250306	193000	481970746	2870	2870	2870	2870	0
84	20250306	192900	481970746	2870	2870	2870	2870	0
85	20250306	192800	481970746	2870	2870	2870	2870	0
86	20250306	192700	481970746	2870	2870	2870	2870	0
87	20250306	192600	481970746	2870	2870	2870	2870	0
88	20250306	192500	481970746	2870	2870	2870	2870	0
89	20250306	192400	481970746	2870	2870	2870	2870	0
90	20250306	192300	481970746	2870	2870	2870	2870	0
91	20250306	192200	481970746	2870	2870	2870	2870	0
92	20250306	192100	481970746	2870	2870	2870	2870	6495
93	20250306	192000	481970746	2870	2870	2870	2870	0
94	20250306	191900	481970746	2870	2870	2870	2870	0
95	20250306	191800	481970746	2870	2870	2870	2870	0
96	20250306	191700	481970746	2870	2870	2870	2870	0
97	20250306	191600	481970746	2870	2870	2870	2870	0
98	20250306	191500	481970746	2870	2870	2870	2870	0
99	20250306	191400	481970746	2870	2870	2870	2870	0
100	20250306	191300	481970746	2870	2870	2870	2870	0
101	20250306	191200	481970746	2870	2870	2870	2870	0
102	20250306	191100	481970746	2870	2870	2870	2870	0
103	20250306	191000	481970746	2870	2870	2870	2870	0
104	20250306	190900	481970746	2870	2870	2870	2870	0
105	20250306	190800	481970746	2870	2870	2870	2870	0
106	20250306	190700	481970746	2870	2870	2870	2870	0
107	20250306	190600	481970746	2870	2870	2870	2870	0
108	20250306	190500	481970746	2870	2870	2870	2870	0
109	20250306	190400	481970746	2870	2870	2870	2870	0
110	20250306	190300	481970746	2870	2870	2870	2870	0
111	20250306	190200	481970746	2870	2870	2870	2870	0
112	20250306	190100	481970746	2870	2870	2870	2870	0
113	20250306	190000	481970746	2870	2870	2870	2870	0
114	20250306	185900	481970746	2870	2870	2870	2870	0
115	20250306	185800	481970746	2870	2870	2870	2870	0
116	20250306	185700	481970746	2870	2870	2870	2870	0
117	20250306	185600	481970746	2870	2870	2870	2870	0
118	20250306	185500	481970746	2870	2870	2870	2870	0
119	20250306	185400	481970746	2870	2870	2870	2870	0
120	20250306	185300	481970746	2870	2870	2870	2870	0
121	20250306	185200	481970746	2870	2870	2870	2870	0
122	20250306	185100	481970746	2870	2870	2870	2870	6495
123	20250306	185000	481970746	2870	2870	2870	2870	0
124	20250306	184900	481970746	2870	2870	2870	2870	0
125	20250306	184800	481970746	2870	2870	2870	2870	0
126	20250306	184700	481970746	2870	2870	2870	2870	0
127	20250306	184600	481970746	2870	2870	2870	2870	0
128	20250306	184500	481970746	2870	2870	2870	2870	0
129	20250306	184400	481970746	2870	2870	2870	2870	0
130	20250306	184300	481970746	2870	2870	2870	2870	0
131	20250306	184200	481970746	2870	2870	2870	2870	0
132	20250306	184100	481970746	2870	2870	2870	2870	0
133	20250306	184000	481970746	2870	2870	2870	2870	0
134	20250306	183900	481970746	2870	2870	2870	2870	0
135	20250306	183800	481970746	2870	2870	2870	2870	0
136	20250306	183700	481970746	2870	2870	2870	2870	0
137	20250306	183600	481970746	2870	2870	2870	2870	0
138	20250306	183500	481970746	2870	2870	2870	2870	0
139	20250306	183400	481970746	2870	2870	2870	2870	0
140	20250306	183300	481970746	2870	2870	2870	2870	0
141	20250306	183200	481970746	2870	2870	2870	2870	0
142	20250306	183100	481970746	2870	2870	2870	2870	0
143	20250306	183000	481970746	2870	2870	2870	2870	0
144	20250306	182900	481970746	2870	2870	2870	2870	0
145	20250306	182800	481970746	2870	2870	2870	2870	0
146	20250306	182700	481970746	2870	2870	2870	2870	0
147	20250306	182600	481970746	2870	2870	2870	2870	0
148	20250306	182500	481970746	2870	2870	2870	2870	0
149	20250306	182400	481970746	2870	2870	2870	2870	0
150	20250306	182300	481970746	2870	2870	2870	2870	0
151	20250306	182200	481970746	2870	2870	2870	2870	0
152	20250306	182100	481970746	2870	2870	2870	2870	6495
153	20250306	182000	481970746	2870	2870	2870	2870	0
154	20250306	181900	481970746	2870	2870	2870	2870	0
155	20250306	181800	481970746	2870	2870	2870	2870	0
156	20250306	181700	481970746	2870	2870	2870	2870	0
157	20250306	181600	481970746	2870	2870	2870	2870	0
158	20250306	181500	481970746	2870	2870	2870	2870	0
159	20250306	181400	481970746	2870	2870	2870	2870	0
160	20250306	181300	481970746	2870	2870	2870	2870	0
161	20250306	181200	481970746	2870	2870	2870	2870	0
162	20250306	181100	481970746	2870	2870	2870	2870	0
163	20250306	181000	481970746	2870	2870	2870	2870	0
164	20250306	180900	481970746	2870	2870	2870	2870	0
165	20250306	180800	481970746	2870	2870	2870	2870	0
166	20250306	180700	481970746	2870	2870	2870	2870	0
167	20250306	180600	481970746	2870	2870	2870	2870	0
168	20250306	180500	481970746	2870	2870	2870	2870	0
169	20250306	180400	481970746	2870	2870	2870	2870	0
170	20250306	180300	481970746	2870	2870	2870	2870	0
171	20250306	180200	481970746	2870	2870	2870	2870	0
172	20250306	180100	481970746	2870	2870	2870	2870	0
173	20250306	180000	481970746	2870	2870	2870	2870	0
174	20250306	175900	481970746	2870	2870	2870	2870	0
175	20250306	175800	481970746	2870	2870	2870	2870	0
176	20250306	175700	481970746	2870	2870	2870	2870	0
177	20250306	175600	481970746	2870	2870	2870	2870	0
178	20250306	175500	481970746	2870	2870	2870	2870	0
179	20250306	175400	481970746	2870	2870	2870	2870	0
180	20250306	175300	481970746	2870	2870	2870	2870	0
181	20250306	175200	481970746	2870	2870	2870	2870	0
182	20250306	175100	481970746	2870	2870	2870	2870	6495
183	20250306	175000	481970746	2870	2870	2870	2870	0
184	20250306	174900	481970746	2870	2870	2870	2870	0
185	20250306	174800	481970746	2870	2870	2870	2870	0
186	20250306	174700	481970746	2870	2870	2870	2870	0
187	20250306	174600	481970746	2870	2870	2870	2870	0
188	20250306	174500	481970746	2870	2870	2870	2870	0
189	20250306	174400	481970746	2870	2870	2870	2870	0
190	20250306	174300	481970746	2870	2870	2870	2870	0
191	20250306	174200	481970746	2870	2870	2870	2870	0
192	20250306	174100	481970746	2870	2870	2870	2870	0
193	20250306	174000	481970746	2870	2870	2870	2870	0
194	20250306	173900	481970746	2870	2870	2870	2870	0
195	20250306	173800	481970746	2870	2870	2870	2870	0
196	20250306	173700	481970746	2870	2870	2870	2870	0
197	20250306	173600	481970746	2870	2870	2870	2870	0
198	20250306	173500	481970746	2870	2870	2870	2870	0
199	20250306	173400	481970746	2870	2870	2870	2870	0
200	20250306	173300	481970746	2870	2870	2870	2870	0
201	20250306	173200	481970746	2870	2870	2870	2870	0
202	20250306	173100	481970746	2870	2870	2870	2870	0
203	20250306	173000	481970746	2870	2870	2870	2870	0
204	20250306	172900	481970746	2870	2870	2870	2870	0
205	20250306	172800	481970746	2870	2870	2870	2870	0
206	20250306	172700	481970746	2870	2870	2870	2870	0
207	20250306	172600	481970746	2870	2870	2870	2870	0
208	20250306	172500	481970746	2870	2870	2870	2870	0
209	20250306	172400	481970746	2870	2870	2870	2870	0
210	20250306	172300	481970746	2870	2870	2870	2870	0
211	20250306	172200	481970746	2870	2870	2870	2870	0
212	20250306	172100	481970746	2870	2870	2870	2870	6495
213	20250306	172000	481970746	2870	2870	2870	2870	0
214	20250306	171900	481970746	2870	2870	2870	2870	0
215	20250306	171800	481970746	2870	2870	2870	2870	0
216	20250306	171700	481970746	2870	2870	2870	2870	0
217	20250306	171600	481970746	2870	2870	2870	2870	0
218	20250306	171500	481970746	2870	2870	2870	2870	0
219	20250306	171400	481970746	2870	2870	2870	2870	0
220	20250306	171300	481970746	2870	2870	2870	2870	0
221	20250306	171200	481970746	2870	2870	2870	2870	0
222	20250306	171100	481970746	2870	2870	2870	2870	0
223	20250306	171000	481970746	2870	2870	2870	2870	0
224	20250306	170900	481970746	2870	2870	2870	2870	0
225	20250306	170800	481970746	2870	2870	2870	2870	0
226	20250306	170700	481970746	2870	2870	2870	2870	0
227	20250306	170600	481970746	2870	2870	2870	2870	0
228	20250306	170500	481970746	2870	2870	2870	2870	0
229	20250306	170400	481970746	2870	2870	2870	2870	0
230	20250306	170300	481970746	2870	2870	2870	2870	0
231	20250306	170200	481970746	2870	2870	2870	2870	0
232	20250306	170100	481970746	2870	2870	2870	2870	0
233	20250306	170000	481970746	2870	2870	2870	2870	0
234	20250306	165900	481970746	2870	2870	2870	2870	0
235	20250306	165800	481970746	2870	2870	2870	2870	0
236	20250306	165700	481970746	2870	2870	2870	2870	0
237	20250306	165600	481970746	2870	2870	2870	2870	0
238	20250306	165500	481970746	2870	2870	2870	2870	0
239	20250306	165400	481970746	2870	2870	2870	2870	0
240	20250306	165300	481970746	2870	2870	2870	2870	0
241	20250306	165200	481970746	2870	2870	2870	2870	0
242	20250306	165100	481970746	2870	2870	2870	2870	6495
243	20250306	165000	481970746	2870	2870	2870	2870	0
244	20250306	164900	481970746	2870	2870	2870	2870	0
245	20250306	164800	481970746	2870	2870	2870	2870	0
246	20250306	164700	481970746	2870	2870	2870	2870	0
247	20250306	164600	481970746	2870	2870	2870	2870	0
248	20250306	164500	481970746	2870	2870	2870	2870	0
249	20250306	164400	481970746	2870	2870	2870	2870	0
250	20250306	164300	481970746	2870	2870	2870	2870	0
251	20250306	164200	481970746	2870	2870	2870	2870	0
252	20250306	164100	481970746	2870	2870	2870	2870	0
253	20250306	164000	481970746	2870	2870	2870	2870	0
254	20250306	163900	481970746	2870	2870	2870	2870	0
255	20250306	163800	481970746	2870	2870	2870	2870	0
256	20250306	163700	481970746	2870	2870	2870	2870	0
257	20250306	163600	481970746	2870	2870	2870	2870	0
258	20250306	163500	481970746	2870	2870	2870	2870	0
259	20250306	163400	481970746	2870	2870	2870	2870	0
260	20250306	163300	481970746	2870	2870	2870	2870	0
261	20250306	163200	481970746	2870	2870	2870	2870	0
262	20250306	163100	481970746	2870	2870	2870	2870	0
263	20250306	163000	481970746	2870	2870	2870	2870	0
264	20250306	162900	481970746	2870	2870	2870	2870	0
265	20250306	162800	481970746	2870	2870	2870	2870	0
266	20250306	162700	481970746	2870	2870	2870	2870	0
267	20250306	162600	481970746	2870	2870	2870	2870	0
268	20250306	162500	481970746	2870	2870	2870	2870	0
269	20250306	162400	481970746	2870	2870	2870	2870	0
270	20250306	162300	481970746	2870	2870	2870	2870	0
271	20250306	162200	481970746	2870	2870	2870	2870	0
272	20250306	162100	481970746	2870	2870	2870	2870	6495
273	20250306	162000	481970746	2870	2870	2870	2870	0
274	20250306	161900	481970746	2870	2870	2870	2870	0
275	20250306	161800	481970746	2870	2870	2870	2870	0
276	20250306	161700	481970746	2870	2870	2870	2870	0
277	20250306	161600	481970746	2870	2870	2870	2870	0
278	20250306	161500	481970746	2870	2870	2870	2870	0
279	20250306	161400	481970746	2870	2870	2870	2870	0
280	20250306	161300	481970746	2870	2870	2870	2870	0
281	20250306	161200	481970746	2870	2870	2870	2870	0
282	20250306	161100	481970746	2870	2870	2870	2870	0
283	20250306	161000	481970746	2870	2870	2870	2870	0
284	20250306	160900	481970746	2870	2870	2870	2870	0
285	20250306	160800	481970746	2870	2870	2870	2870	0
286	20250306	160700	481970746	2870	2870	2870	2870	0
287	20250306	160600	481970746	2870	2870	2870	2870	0
288	20250306	160500	481970746	2870	2870	2870	2870	0
289	20250306	160400	481970746	2870	2870	2870	2870	0
290	20250306	160300	481970746	2870	2870	2870	2870	0
291	20250306	160200	481970746	2870	2870	2870	2870	0
292	20250306	160100	481970746	2870	2870	2870	2870	0
293	20250306	160000	481970746	2870	2870	2870	2870	0
294	20250306	155900	481970746	2870	2870	2870	2870	0
295	20250306	155800	481970746	2870	2870	2870	2870	0
296	20250306	155700	481970746	2870	2870	2870	2870	0
297	20250306	155600	481970746	2870	2870	2870	2870	0
298	20250306	155500	481970746	2870	2870	2870	2870	0
299	20250306	155400	481970746	2870	2870	2870	2870	0
300	20250306	155300	481970746	2870	2870	2870	2870	0
301	20250306	155200	481970746	2870	2870	2870	2870	0
302	20250306	155100	481970746	2870	2870	2870	2870	6495
303	20250306	155000	481970746	2870	2870	2870	2870	0
304	20250306	154900	481970746	2870	2870	2870	2870	0
305	20250306	154800	481970746	2870	2870	2870	2870	0
306	20250306	154700	481970746	2870	2870	2870	2870	0
307	20250306	154600	481970746	2870	2870	2870	2870	0
308	20250306	154500	481970746	2870	2870	2870	2870	0
309	20250306	154400	481970746	2870	2870	2870	2870	0
310	20250306	154300	481970746	2870	2870	2870	2870	0
311	20250306	154200	481970746	2870	2870	2870	2870	0
312	20250306	154100	481970746	2870	2870	2870	2870	0
313	20250306	154000	481970746	2870	2870	2870	2870	0
314	20250306	153900	481970746	2870	2870	2870	2870	0
315	20250306	153800	481970746	2870	2870	2870	2870	0
316	20250306	153700	481970746	2870	2870	2870	2870	0
317	20250306	153600	481970746	2870	2870	2870	2870	0
318	20250306	153500	481970746	2870	2870	2870	2870	0
319	20250306	153400	481970746	2870	2870	2870	2870	0
320	20250306	153300	481970746	2870	2870	2870	2870	0
321	20250306	153200	481970746	2870	2870	2870	2870	0
322	20250306	153100	481970746	2870	2870	2870	2870	0
323	20250306	153000	481970746	2870	2870	2870	2870	6495
324	20250306	152900	463330096	2880	2880	2880	2880	0
325	20250306	152800	463330096	2880	2880	2880	2880	0
326	20250306	152700	463330096	2880	2880	2880	2880	0
327	20250306	152600	463330096	2880	2880	2880	2880	0
328	20250306	152500	463330096	2880	2880	2880	2880	0
329	20250306	152400	463330096	2880	2880	2880	2880	0
330	20250306	152300	463330096	2880	2880	2880	2880	0
331	20250306	152200	463330096	2880	2880	2880	2880	0
332	20250306	152100	463330096	2880	2880	2880	2880	0
333	20250306	152000	463330096	2880	2880	2880	2880	0
334	20250306	151900	463330096	2880	2875	2880	2875	251
335	20250306	151800	462608466	2875	2875	2875	2875	0
336	20250306	151700	462608466	2875	2875	2875	2875	669
337	20250306	151600	460685091	2870	2875	2880	2870	822
338	20250306	151500	458320036	2870	2875	2875	2870	9
339	20250306	151400	458294191	2865	2865	2865	2865	0
340	20250306	151300	458294191	2865	2870	2870	2865	2
341	20250306	151200	458288456	2865	2865	2865	2865	733
342	20250306	151100	456188411	2865	2880	2880	2865	404
343	20250306	151000	455030926	2865	2880	2880	2865	3003
344	20250306	150900	446425066	2870	2875	2885	2870	43
345	20250306	150800	446301221	2885	2870	2885	2865	32
346	20250306	150700	446209071	2870	2880	2880	2865	2447
347	20250306	150600	439189881	2870	2870	2870	2870	0
348	20250306	150500	439189881	2870	2875	2875	2870	3
349	20250306	150400	439181261	2870	2875	2875	2870	1764
350	20250306	150300	434114571	2870	2880	2880	2870	4655
351	20250306	150200	420722411	2880	2885	2885	2880	686
352	20250306	150100	418743306	2885	2885	2885	2885	1
353	20250306	150000	418740421	2890	2890	2900	2885	428
354	20250306	145900	417500146	2895	2890	2895	2890	1524
355	20250306	145800	413088186	2890	2880	2890	2880	321
356	20250306	145700	412160696	2880	2880	2880	2880	409
357	20250306	145600	410982776	2880	2875	2880	2875	793
358	20250306	145500	408700476	2880	2870	2885	2870	5400
359	20250306	145400	393175401	2870	2880	2880	2870	1008
360	20250306	145300	390276906	2875	2875	2885	2870	302
361	20250306	145200	389407661	2875	2875	2875	2870	103
362	20250306	145100	389111546	2875	2880	2880	2875	2911
363	20250306	145000	380736556	2885	2885	2885	2880	1105
364	20250306	144900	377553631	2880	2885	2890	2880	2002
365	20250306	144800	371781751	2885	2890	2890	2885	102
366	20250306	144700	371486976	2885	2890	2890	2885	603
367	20250306	144600	369744311	2890	2890	2890	2890	100
368	20250306	144500	369455311	2885	2890	2890	2885	1867
369	20250306	144400	364067511	2890	2890	2890	2890	1820
370	20250306	144300	358807711	2890	2890	2890	2890	0
371	20250306	144200	358807711	2890	2890	2890	2890	0
372	20250306	144100	358807711	2890	2890	2890	2890	20
373	20250306	144000	358749911	2885	2885	2885	2885	0
374	20250306	143900	358749911	2885	2895	2895	2885	316
375	20250306	143800	357836536	2895	2900	2900	2895	2
376	20250306	143700	357830741	2895	2895	2895	2895	0
377	20250306	143600	357830741	2895	2900	2900	2895	5
378	20250306	143500	357816246	2885	2885	2885	2885	0
379	20250306	143400	357816246	2885	2885	2900	2885	3
380	20250306	143300	357807576	2900	2885	2900	2885	2
381	20250306	143200	357801791	2885	2890	2890	2885	239
382	20250306	143100	357111136	2885	2895	2895	2885	640
383	20250306	143000	355261536	2890	2895	2895	2890	4
384	20250306	142900	355249961	2890	2890	2890	2890	0
385	20250306	142800	355249961	2890	2890	2895	2890	37
386	20250306	142700	355143021	2890	2900	2900	2890	879
387	20250306	142600	352602266	2900	2900	2900	2895	93
388	20250306	142500	352332916	2900	2890	2900	2890	211
389	20250306	142400	351722146	2895	2890	2895	2890	19
390	20250306	142300	351667231	2905	2905	2905	2905	101
391	20250306	142200	351373826	2890	2890	2905	2885	155
392	20250306	142100	350926031	2885	2900	2900	2885	5472
393	20250306	142000	335133346	2895	2895	2905	2895	458
394	20250306	141900	333805511	2900	2900	2900	2895	316
395	20250306	141800	332890666	2910	2895	2910	2895	1365
396	20250306	141700	328938976	2895	2895	2895	2895	775
397	20250306	141600	326695351	2900	2905	2915	2895	1482
398	20250306	141500	322401196	2905	2910	2910	2905	58
399	20250306	141400	322232701	2915	2915	2915	2915	0
400	20250306	141300	322232701	2915	2915	2915	2915	0
401	20250306	141200	322232701	2915	2915	2915	2915	1
402	20250306	141100	322229786	2915	2910	2915	2900	5050
403	20250306	141000	307577936	2915	2915	2915	2915	0
404	20250306	140900	307577936	2915	2915	2915	2915	0
405	20250306	140800	307577936	2915	2915	2915	2915	0
406	20250306	140700	307577936	2915	2910	2915	2910	1458
407	20250306	140600	303335151	2920	2905	2920	2905	98
408	20250306	140500	303050446	2900	2910	2910	2900	10099
409	20250306	140400	273740911	2915	2920	2920	2910	100
410	20250306	140300	273449896	2915	2915	2915	2915	0
411	20250306	140200	273449896	2915	2915	2915	2915	0
412	20250306	140100	273449896	2915	2915	2915	2915	653
413	20250306	140000	271546401	2915	2915	2915	2915	690
414	20250306	135900	269535051	2925	2925	2925	2925	0
415	20250306	135800	269535051	2925	2925	2925	2925	0
416	20250306	135700	269535051	2925	2925	2925	2925	0
417	20250306	135600	269535051	2925	2925	2925	2925	0
418	20250306	135500	269535051	2925	2925	2925	2925	0
419	20250306	135400	269535051	2925	2925	2925	2925	0
420	20250306	135300	269535051	2925	2925	2925	2925	0
421	20250306	135200	269535051	2925	2925	2925	2925	0
422	20250306	135100	269535051	2925	2925	2925	2925	0
423	20250306	135000	269535051	2925	2925	2925	2925	0
424	20250306	134900	269535051	2925	2925	2925	2925	1
425	20250306	134800	269532126	2920	2920	2920	2920	0
426	20250306	134700	269532126	2920	2920	2920	2920	0
427	20250306	134600	269532126	2920	2925	2925	2920	36
428	20250306	134500	269427001	2920	2920	2920	2920	166
429	20250306	134400	268942281	2925	2925	2925	2925	0
430	20250306	134300	268942281	2925	2925	2925	2925	0
431	20250306	134200	268942281	2925	2925	2925	2925	0
432	20250306	134100	268942281	2925	2920	2925	2920	311
433	20250306	134000	268033936	2915	2920	2920	2915	841
434	20250306	133900	265582406	2920	2915	2920	2915	103
435	20250306	133800	265282156	2920	2920	2920	2920	0
436	20250306	133700	265282156	2920	2920	2920	2920	0
437	20250306	133600	265282156	2920	2920	2920	2920	0
438	20250306	133500	265282156	2920	2920	2920	2920	1
439	20250306	133400	265279236	2915	2915	2920	2915	498
440	20250306	133300	263827561	2920	2920	2920	2920	0
441	20250306	133200	263827561	2920	2920	2920	2920	0
442	20250306	133100	263827561	2920	2920	2920	2920	1
443	20250306	133000	263824641	2917	2920	2920	2917	822
444	20250306	132900	261426780	2920	2920	2920	2920	102
445	20250306	132800	261128940	2920	2920	2920	2920	1343
446	20250306	132700	257207380	2920	2920	2920	2920	233
447	20250306	132600	256527020	2925	2925	2925	2925	0
448	20250306	132500	256527020	2925	2925	2925	2925	0
449	20250306	132400	256527020	2925	2925	2925	2925	96
450	20250306	132300	256246220	2925	2925	2925	2925	0
451	20250306	132200	256246220	2925	2925	2925	2925	1
452	20250306	132100	256243295	2920	2920	2925	2915	1204
453	20250306	132000	252731490	2930	2925	2930	2925	111
454	20250306	131900	252406580	2930	2930	2930	2930	0
455	20250306	131800	252406580	2930	2920	2930	2920	51
456	20250306	131700	252257650	2930	2925	2930	2925	8
457	20250306	131600	252234245	2925	2925	2925	2925	1
458	20250306	131500	252231320	2910	2930	2930	2910	1001
459	20250306	131400	249316870	2925	2925	2925	2925	0
460	20250306	131300	249316870	2925	2925	2925	2925	200
461	20250306	131200	248731870	2925	2930	2930	2925	537
462	20250306	131100	247159460	2930	2930	2930	2930	200
463	20250306	131000	246573460	2930	2915	2930	2915	1243
464	20250306	130900	242941950	2920	2925	2925	2920	158
465	20250306	130800	242480530	2925	2925	2925	2925	0
466	20250306	130700	242480530	2925	2925	2925	2925	1
467	20250306	130600	242477605	2920	2925	2925	2920	161
468	20250306	130500	242007480	2920	2925	2925	2920	39
469	20250306	130400	241893595	2915	2930	2930	2915	1101
470	20250306	130300	238681990	2930	2930	2930	2930	0
471	20250306	130200	238681990	2930	2930	2930	2930	207
472	20250306	130100	238075480	2930	2930	2930	2930	0
473	20250306	130000	238075480	2930	2920	2930	2920	101
474	20250306	125900	237780550	2920	2920	2920	2920	0
475	20250306	125800	237780550	2920	2920	2920	2920	0
476	20250306	125700	237780550	2920	2920	2920	2920	0
477	20250306	125600	237780550	2920	2920	2920	2920	0
478	20250306	125500	237780550	2920	2920	2920	2920	1
479	20250306	125400	237777630	2910	2915	2915	2910	300
480	20250306	125300	236903560	2930	2930	2930	2930	0
481	20250306	125200	236903560	2930	2920	2930	2920	100
482	20250306	125100	236611060	2920	2920	2920	2920	0
483	20250306	125000	236611060	2920	2920	2920	2920	40
484	20250306	124900	236494260	2915	2915	2915	2915	96
485	20250306	124800	236214420	2915	2915	2915	2915	1
486	20250306	124700	236211505	2905	2915	2915	2905	2
487	20250306	124600	236205685	2905	2910	2910	2905	122
488	20250306	124500	235850675	2910	2905	2910	2905	51
489	20250306	124400	235702270	2915	2905	2915	2905	2
490	20250306	124300	235696450	2915	2915	2915	2915	1
491	20250306	124200	235693535	2905	2905	2905	2905	2
492	20250306	124100	235687725	2920	2920	2920	2920	0
493	20250306	124000	235687725	2920	2920	2920	2920	1
494	20250306	123900	235684805	2905	2910	2910	2905	3
495	20250306	123800	235676080	2920	2920	2920	2920	0
496	20250306	123700	235676080	2920	2920	2920	2920	0
497	20250306	123600	235676080	2920	2920	2920	2920	0
498	20250306	123500	235676080	2920	2920	2920	2920	1
499	20250306	123400	235673160	2900	2920	2920	2900	2
500	20250306	123300	235667340	2900	2925	2925	2900	3
501	20250306	123200	235658595	2900	2915	2915	2900	5000
502	20250306	123100	221139975	2925	2925	2925	2925	1
503	20250306	123000	221137050	2920	2920	2920	2920	99
504	20250306	122900	220847970	2920	2915	2920	2915	12
505	20250306	122800	220812985	2920	2920	2920	2920	0
506	20250306	122700	220812985	2920	2920	2920	2920	99
507	20250306	122600	220523905	2920	2920	2920	2920	1
508	20250306	122500	220520985	2910	2920	2920	2910	3
509	20250306	122400	220512235	2905	2915	2915	2905	5742
510	20250306	122300	203819100	2915	2915	2915	2915	1
511	20250306	122200	203816185	2920	2925	2925	2920	1111
512	20250306	122100	200570265	2930	2930	2930	2930	5
513	20250306	122000	200555615	2930	2930	2930	2930	96
514	20250306	121900	200274335	2930	2930	2930	2930	201
515	20250306	121800	199685405	2915	2915	2915	2915	0
516	20250306	121700	199685405	2915	2915	2930	2915	85
517	20250306	121600	199437615	2915	2925	2930	2915	120
518	20250306	121500	199086690	2905	2905	2905	2905	0
519	20250306	121400	199086690	2905	2905	2905	2905	0
520	20250306	121300	199086690	2905	2905	2905	2905	0
521	20250306	121200	199086690	2905	2920	2925	2905	7018
522	20250306	121100	178655955	2925	2925	2925	2925	7
523	20250306	121000	178635480	2925	2925	2925	2925	0
524	20250306	120900	178635480	2925	2925	2925	2925	0
525	20250306	120800	178635480	2925	2925	2925	2925	1
526	20250306	120700	178632555	2920	2920	2920	2920	0
527	20250306	120600	178632555	2920	2920	2920	2920	0
528	20250306	120500	178632555	2920	2915	2920	2915	300
529	20250306	120400	177757055	2935	2930	2935	2930	600
530	20250306	120300	175998555	2925	2925	2925	2925	0
531	20250306	120200	175998555	2925	2915	2925	2915	225
532	20250306	120100	175340680	2920	2920	2920	2920	875
533	20250306	120000	172785680	2935	2935	2935	2935	0
534	20250306	115900	172785680	2935	2935	2935	2935	0
535	20250306	115800	172785680	2935	2930	2935	2930	400
536	20250306	115700	171613495	2930	2930	2930	2930	3
537	20250306	115600	171604705	2920	2920	2920	2920	0
538	20250306	115500	171604705	2920	2920	2920	2920	0
539	20250306	115400	171604705	2920	2920	2920	2920	0
540	20250306	115300	171604705	2920	2920	2920	2920	0
541	20250306	115200	171604705	2920	2930	2930	2920	1195
542	20250306	115100	168106095	2925	2925	2925	2925	79
543	20250306	115000	167875020	2925	2925	2925	2925	0
544	20250306	114900	167875020	2925	2925	2925	2925	0
545	20250306	114800	167875020	2925	2925	2925	2925	126
546	20250306	114700	167506470	2925	2930	2930	2925	775
547	20250306	114600	165238120	2930	2930	2930	2930	273
548	20250306	114500	164438230	2925	2925	2925	2925	25
549	20250306	114400	164365105	2925	2925	2925	2925	752
550	20250306	114300	162165505	2925	2925	2925	2925	0
551	20250306	114200	162165505	2925	2925	2925	2925	0
552	20250306	114100	162165505	2925	2925	2925	2925	0
553	20250306	114000	162165505	2925	2925	2925	2925	0
554	20250306	113900	162165505	2925	2925	2925	2925	0
555	20250306	113800	162165505	2925	2925	2925	2925	1
556	20250306	113700	162162580	2920	2925	2925	2920	3
557	20250306	113600	162153810	2920	2920	2920	2920	1
558	20250306	113500	162150890	2920	2920	2920	2920	10
559	20250306	113400	162121690	2920	2920	2920	2920	70
560	20250306	113300	161917290	2920	2920	2920	2920	0
561	20250306	113200	161917290	2920	2920	2920	2920	10
562	20250306	113100	161888090	2925	2925	2925	2925	0
563	20250306	113000	161888090	2925	2925	2925	2925	256
564	20250306	112900	161139290	2920	2920	2920	2920	0
565	20250306	112800	161139290	2920	2920	2920	2920	0
566	20250306	112700	161139290	2920	2920	2920	2920	200
567	20250306	112600	160555290	2920	2920	2920	2920	0
568	20250306	112500	160555290	2920	2920	2920	2920	0
569	20250306	112400	160555290	2920	2920	2920	2920	0
570	20250306	112300	160555290	2920	2920	2920	2920	0
571	20250306	112200	160555290	2920	2920	2920	2920	3
572	20250306	112100	160546530	2920	2920	2920	2920	1
573	20250306	112000	160543610	2915	2915	2915	2915	0
574	20250306	111900	160543610	2915	2925	2925	2915	84
575	20250306	111800	160298330	2915	2920	2920	2915	100
576	20250306	111700	160006335	2915	2915	2915	2915	1
577	20250306	111600	160003420	2915	2915	2915	2915	190
578	20250306	111500	159449570	2915	2915	2915	2915	0
579	20250306	111400	159449570	2915	2920	2920	2915	501
580	20250306	111300	157986655	2915	2915	2915	2910	1802
581	20250306	111200	152733830	2920	2920	2920	2920	1744
582	20250306	111100	147641350	2920	2920	2920	2920	2
583	20250306	111000	147635510	2920	2920	2920	2920	85
584	20250306	110900	147387310	2920	2920	2920	2920	0
585	20250306	110800	147387310	2920	2920	2920	2920	0
586	20250306	110700	147387310	2920	2920	2920	2920	0
587	20250306	110600	147387310	2920	2920	2920	2920	0
588	20250306	110500	147387310	2920	2920	2920	2920	0
589	20250306	110400	147387310	2920	2920	2920	2920	40
590	20250306	110300	147270510	2915	2915	2915	2915	0
591	20250306	110200	147270510	2915	2915	2915	2915	0
592	20250306	110100	147270510	2915	2920	2920	2915	427
593	20250306	110000	146025300	2915	2915	2915	2915	1
594	20250306	105900	146022385	2925	2925	2925	2925	0
595	20250306	105800	146022385	2925	2920	2925	2920	323
596	20250306	105700	145078025	2915	2915	2915	2915	1
597	20250306	105600	145075110	2915	2915	2915	2915	1
598	20250306	105500	145072195	2920	2920	2920	2920	0
599	20250306	105400	145072195	2920	2920	2920	2920	55
600	20250306	105300	144911595	2920	2920	2920	2920	0
601	20250306	105200	144911595	2920	2920	2920	2920	0
602	20250306	105100	144911595	2920	2920	2920	2920	180
603	20250306	105000	144385995	2920	2910	2920	2905	1252
604	20250306	104900	140743365	2910	2910	2910	2910	552
605	20250306	104800	139137045	2905	2905	2905	2905	747
606	20250306	104700	136967010	2905	2910	2910	2905	1830
607	20250306	104600	131647020	2915	2915	2915	2915	146
608	20250306	104500	131221430	2925	2920	2925	2920	106
609	20250306	104400	130911880	2925	2920	2925	2915	718
610	20250306	104300	128818895	2915	2915	2915	2915	0
611	20250306	104200	128818895	2915	2915	2915	2915	1
612	20250306	104100	128815980	2920	2920	2920	2920	10
613	20250306	104000	128786780	2925	2925	2925	2925	0
614	20250306	103900	128786780	2925	2925	2925	2925	10
615	20250306	103800	128757530	2915	2915	2915	2915	1393
616	20250306	103700	124696935	2920	2935	2935	2920	608
617	20250306	103600	122921560	2920	2920	2920	2920	1
618	20250306	103500	122918640	2925	2925	2925	2925	0
619	20250306	103400	122918640	2925	2930	2930	2920	10703
620	20250306	103300	91606690	2935	2935	2935	2935	1088
621	20250306	103200	88413410	2935	2935	2935	2935	21
622	20250306	103100	88351775	2935	2935	2935	2935	0
623	20250306	103000	88351775	2935	2940	2940	2935	239
624	20250306	102900	87649120	2935	2935	2935	2935	0
625	20250306	102800	87649120	2935	2935	2935	2935	1
626	20250306	102700	87646185	2935	2935	2935	2935	0
627	20250306	102600	87646185	2935	2935	2935	2935	1
628	20250306	102500	87643250	2945	2935	2945	2935	671
629	20250306	102400	85673855	2935	2940	2940	2935	15
630	20250306	102300	85629760	2940	2940	2940	2940	533
631	20250306	102200	84062740	2945	2940	2945	2940	171
632	20250306	102100	83559950	2955	2955	2955	2955	1
633	20250306	102000	83556995	2950	2945	2950	2945	36
634	20250306	101900	83450800	2950	2945	2950	2945	21
635	20250306	101800	83388855	2955	2945	2955	2945	5
636	20250306	101700	83374105	2950	2955	2955	2945	22
637	20250306	101600	83309205	2950	2945	2950	2945	320
638	20250306	101500	82365210	2950	2950	2950	2950	16
639	20250306	101400	82318010	2945	2955	2955	2945	55
640	20250306	101300	82155975	2955	2950	2955	2935	622
641	20250306	101200	80321080	2935	2935	2935	2935	0
642	20250306	101100	80321080	2935	2935	2935	2935	1
643	20250306	101000	80318145	2930	2950	2950	2930	71
644	20250306	100900	80108715	2930	2935	2950	2930	342
645	20250306	100800	79100790	2935	2935	2935	2935	2
646	20250306	100700	79094920	2930	2930	2930	2930	0
647	20250306	100600	79094920	2930	2930	2930	2930	1
648	20250306	100500	79091990	2935	2935	2935	2935	0
649	20250306	100400	79091990	2935	2935	2935	2935	390
650	20250306	100300	77947340	2945	2935	2945	2935	11
651	20250306	100200	77915045	2935	2940	2940	2930	33
652	20250306	100100	77818085	2935	2940	2940	2930	930
653	20250306	100000	75087020	2950	2935	2950	2935	122
654	20250306	095900	74728605	2935	2935	2935	2935	1
655	20250306	095800	74725670	2937	2942	2942	2935	56
656	20250306	095700	74561175	2940	2950	2950	2940	570
657	20250306	095600	72885365	2940	2945	2945	2940	44
658	20250306	095500	72755790	2940	2940	2940	2940	0
659	20250306	095400	72755790	2940	2940	2940	2940	0
660	20250306	095300	72755790	2940	2945	2945	2940	3
661	20250306	095200	72746960	2945	2940	2945	2940	140
662	20250306	095100	72335355	2935	2935	2935	2935	1
663	20250306	095000	72332420	2935	2940	2940	2935	61
664	20250306	094900	72153085	2940	2940	2940	2940	315
665	20250306	094800	71226985	2935	2950	2950	2935	612
666	20250306	094700	69422945	2940	2940	2940	2940	0
667	20250306	094600	69422945	2940	2940	2950	2940	53
668	20250306	094500	69267085	2940	2940	2940	2940	1
669	20250306	094400	69264145	2950	2950	2950	2950	26
670	20250306	094300	69187445	2940	2940	2940	2940	1
671	20250306	094200	69184505	2950	2950	2950	2950	0
672	20250306	094100	69184505	2950	2950	2950	2950	0
673	20250306	094000	69184505	2950	2945	2950	2945	1000
674	20250306	093900	66234685	2945	2945	2945	2945	2
675	20250306	093800	66228795	2945	2945	2945	2945	0
676	20250306	093700	66228795	2945	2935	2945	2935	203
677	20250306	093600	65632970	2935	2940	2940	2935	4
678	20250306	093500	65621215	2940	2940	2940	2940	5
679	20250306	093400	65606515	2940	2940	2940	2940	18
680	20250306	093300	65553595	2940	2940	2940	2940	1
681	20250306	093200	65550655	2930	2930	2930	2930	0
682	20250306	093100	65550655	2930	2930	2935	2930	464
683	20250306	093000	64188830	2930	2935	2935	2925	1254
684	20250306	092900	60519255	2925	2935	2935	2925	6619
685	20250306	092800	41107375	2940	2960	2960	2935	242
686	20250306	092700	40395880	2935	2940	2940	2935	323
687	20250306	092600	39446265	2960	2960	2960	2960	256
688	20250306	092500	38688505	2935	2945	2945	2935	671
689	20250306	092400	36715645	2960	2950	2960	2950	250
690	20250306	092300	35976145	2940	2945	2945	2940	1245
691	20250306	092200	32314030	2945	2945	2945	2945	1100
692	20250306	092100	29074530	2945	2955	2955	2945	2725
693	20250306	092000	21035685	2955	2955	2955	2955	846
694	20250306	091900	18535755	2960	2955	2960	2955	45
695	20250306	091800	18402560	2955	2955	2955	2955	0
696	20250306	091700	18402560	2955	2965	2965	2955	11
697	20250306	091600	18369955	2970	2955	2970	2955	67
698	20250306	091500	18171305	2955	2955	2955	2955	110
699	20250306	091400	17846255	2955	2960	2960	2955	232
700	20250306	091300	17160685	2955	2970	2970	2955	1157
701	20250306	091200	13738170	2965	2975	2995	2960	572
702	20250306	091100	12031230	2960	2965	2965	2960	101
703	20250306	091000	11731770	2965	2965	2965	2965	2
704	20250306	090900	11725840	2955	2955	2955	2955	0
705	20250306	090800	11725840	2955	2955	2955	2955	0
706	20250306	090700	11725840	2955	2960	2960	2955	1425
707	20250306	090600	7509305	2960	2975	2975	2960	827
708	20250306	090500	5053970	2980	2990	2990	2980	205
709	20250306	090400	4442070	3000	3015	3015	3000	106
710	20250306	090300	4122525	3015	2990	3015	2990	266
711	20250306	090200	3323385	2970	2975	2975	2970	54
712	20250306	090100	3162740	2975	2995	2995	2975	253
713	20250306	090000	2409000	3000	3000	3000	3000	803