KissMeData/290120/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211100	12673508	2475	2475	2475	2475	232
3	20250306	211000	12673508	2475	2475	2475	2475	0
4	20250306	210900	12673508	2475	2475	2475	2475	0
5	20250306	210800	12673508	2475	2475	2475	2475	0
6	20250306	210700	12673508	2475	2475	2475	2475	0
7	20250306	210600	12673508	2475	2475	2475	2475	0
8	20250306	210500	12673508	2475	2475	2475	2475	0
9	20250306	210400	12673508	2475	2475	2475	2475	0
10	20250306	210300	12673508	2475	2475	2475	2475	0
11	20250306	210200	12673508	2475	2475	2475	2475	0
12	20250306	210100	12673508	2475	2475	2475	2475	0
13	20250306	210000	12673508	2475	2475	2475	2475	0
14	20250306	205900	12673508	2475	2475	2475	2475	0
15	20250306	205800	12673508	2475	2475	2475	2475	0
16	20250306	205700	12673508	2475	2475	2475	2475	0
17	20250306	205600	12673508	2475	2475	2475	2475	0
18	20250306	205500	12673508	2475	2475	2475	2475	0
19	20250306	205400	12673508	2475	2475	2475	2475	0
20	20250306	205300	12673508	2475	2475	2475	2475	0
21	20250306	205200	12673508	2475	2475	2475	2475	0
22	20250306	205100	12673508	2475	2475	2475	2475	0
23	20250306	205000	12673508	2475	2475	2475	2475	0
24	20250306	204900	12673508	2475	2475	2475	2475	0
25	20250306	204800	12673508	2475	2475	2475	2475	0
26	20250306	204700	12673508	2475	2475	2475	2475	0
27	20250306	204600	12673508	2475	2475	2475	2475	0
28	20250306	204500	12673508	2475	2475	2475	2475	0
29	20250306	204400	12673508	2475	2475	2475	2475	0
30	20250306	204300	12673508	2475	2475	2475	2475	0
31	20250306	204200	12673508	2475	2475	2475	2475	0
32	20250306	204100	12673508	2475	2475	2475	2475	232
33	20250306	204000	12673508	2475	2475	2475	2475	0
34	20250306	203900	12673508	2475	2475	2475	2475	0
35	20250306	203800	12673508	2475	2475	2475	2475	0
36	20250306	203700	12673508	2475	2475	2475	2475	0
37	20250306	203600	12673508	2475	2475	2475	2475	0
38	20250306	203500	12673508	2475	2475	2475	2475	0
39	20250306	203400	12673508	2475	2475	2475	2475	0
40	20250306	203300	12673508	2475	2475	2475	2475	0
41	20250306	203200	12673508	2475	2475	2475	2475	0
42	20250306	203100	12673508	2475	2475	2475	2475	0
43	20250306	203000	12673508	2475	2475	2475	2475	0
44	20250306	202900	12673508	2475	2475	2475	2475	0
45	20250306	202800	12673508	2475	2475	2475	2475	0
46	20250306	202700	12673508	2475	2475	2475	2475	0
47	20250306	202600	12673508	2475	2475	2475	2475	0
48	20250306	202500	12673508	2475	2475	2475	2475	0
49	20250306	202400	12673508	2475	2475	2475	2475	0
50	20250306	202300	12673508	2475	2475	2475	2475	0
51	20250306	202200	12673508	2475	2475	2475	2475	0
52	20250306	202100	12673508	2475	2475	2475	2475	0
53	20250306	202000	12673508	2475	2475	2475	2475	0
54	20250306	201900	12673508	2475	2475	2475	2475	0
55	20250306	201800	12673508	2475	2475	2475	2475	0
56	20250306	201700	12673508	2475	2475	2475	2475	0
57	20250306	201600	12673508	2475	2475	2475	2475	0
58	20250306	201500	12673508	2475	2475	2475	2475	0
59	20250306	201400	12673508	2475	2475	2475	2475	0
60	20250306	201300	12673508	2475	2475	2475	2475	0
61	20250306	201200	12673508	2475	2475	2475	2475	0
62	20250306	201100	12673508	2475	2475	2475	2475	232
63	20250306	201000	12673508	2475	2475	2475	2475	0
64	20250306	200900	12673508	2475	2475	2475	2475	0
65	20250306	200800	12673508	2475	2475	2475	2475	0
66	20250306	200700	12673508	2475	2475	2475	2475	0
67	20250306	200600	12673508	2475	2475	2475	2475	0
68	20250306	200500	12673508	2475	2475	2475	2475	0
69	20250306	200400	12673508	2475	2475	2475	2475	0
70	20250306	200300	12673508	2475	2475	2475	2475	0
71	20250306	200200	12673508	2475	2475	2475	2475	0
72	20250306	200100	12673508	2475	2475	2475	2475	0
73	20250306	200000	12673508	2475	2475	2475	2475	0
74	20250306	195900	12673508	2475	2475	2475	2475	0
75	20250306	195800	12673508	2475	2475	2475	2475	0
76	20250306	195700	12673508	2475	2475	2475	2475	0
77	20250306	195600	12673508	2475	2475	2475	2475	0
78	20250306	195500	12673508	2475	2475	2475	2475	0
79	20250306	195400	12673508	2475	2475	2475	2475	0
80	20250306	195300	12673508	2475	2475	2475	2475	0
81	20250306	195200	12673508	2475	2475	2475	2475	0
82	20250306	195100	12673508	2475	2475	2475	2475	0
83	20250306	195000	12673508	2475	2475	2475	2475	0
84	20250306	194900	12673508	2475	2475	2475	2475	0
85	20250306	194800	12673508	2475	2475	2475	2475	0
86	20250306	194700	12673508	2475	2475	2475	2475	0
87	20250306	194600	12673508	2475	2475	2475	2475	0
88	20250306	194500	12673508	2475	2475	2475	2475	0
89	20250306	194400	12673508	2475	2475	2475	2475	0
90	20250306	194300	12673508	2475	2475	2475	2475	0
91	20250306	194200	12673508	2475	2475	2475	2475	0
92	20250306	194100	12673508	2475	2475	2475	2475	232
93	20250306	194000	12673508	2475	2475	2475	2475	0
94	20250306	193900	12673508	2475	2475	2475	2475	0
95	20250306	193800	12673508	2475	2475	2475	2475	0
96	20250306	193700	12673508	2475	2475	2475	2475	0
97	20250306	193600	12673508	2475	2475	2475	2475	0
98	20250306	193500	12673508	2475	2475	2475	2475	0
99	20250306	193400	12673508	2475	2475	2475	2475	0
100	20250306	193300	12673508	2475	2475	2475	2475	0
101	20250306	193200	12673508	2475	2475	2475	2475	0
102	20250306	193100	12673508	2475	2475	2475	2475	0
103	20250306	193000	12673508	2475	2475	2475	2475	0
104	20250306	192900	12673508	2475	2475	2475	2475	0
105	20250306	192800	12673508	2475	2475	2475	2475	0
106	20250306	192700	12673508	2475	2475	2475	2475	0
107	20250306	192600	12673508	2475	2475	2475	2475	0
108	20250306	192500	12673508	2475	2475	2475	2475	0
109	20250306	192400	12673508	2475	2475	2475	2475	0
110	20250306	192300	12673508	2475	2475	2475	2475	0
111	20250306	192200	12673508	2475	2475	2475	2475	0
112	20250306	192100	12673508	2475	2475	2475	2475	0
113	20250306	192000	12673508	2475	2475	2475	2475	0
114	20250306	191900	12673508	2475	2475	2475	2475	0
115	20250306	191800	12673508	2475	2475	2475	2475	0
116	20250306	191700	12673508	2475	2475	2475	2475	0
117	20250306	191600	12673508	2475	2475	2475	2475	0
118	20250306	191500	12673508	2475	2475	2475	2475	0
119	20250306	191400	12673508	2475	2475	2475	2475	0
120	20250306	191300	12673508	2475	2475	2475	2475	0
121	20250306	191200	12673508	2475	2475	2475	2475	0
122	20250306	191100	12673508	2475	2475	2475	2475	232
123	20250306	191000	12673508	2475	2475	2475	2475	0
124	20250306	190900	12673508	2475	2475	2475	2475	0
125	20250306	190800	12673508	2475	2475	2475	2475	0
126	20250306	190700	12673508	2475	2475	2475	2475	0
127	20250306	190600	12673508	2475	2475	2475	2475	0
128	20250306	190500	12673508	2475	2475	2475	2475	0
129	20250306	190400	12673508	2475	2475	2475	2475	0
130	20250306	190300	12673508	2475	2475	2475	2475	0
131	20250306	190200	12673508	2475	2475	2475	2475	0
132	20250306	190100	12673508	2475	2475	2475	2475	0
133	20250306	190000	12673508	2475	2475	2475	2475	0
134	20250306	185900	12673508	2475	2475	2475	2475	0
135	20250306	185800	12673508	2475	2475	2475	2475	0
136	20250306	185700	12673508	2475	2475	2475	2475	0
137	20250306	185600	12673508	2475	2475	2475	2475	0
138	20250306	185500	12673508	2475	2475	2475	2475	0
139	20250306	185400	12673508	2475	2475	2475	2475	0
140	20250306	185300	12673508	2475	2475	2475	2475	0
141	20250306	185200	12673508	2475	2475	2475	2475	0
142	20250306	185100	12673508	2475	2475	2475	2475	0
143	20250306	185000	12673508	2475	2475	2475	2475	0
144	20250306	184900	12673508	2475	2475	2475	2475	0
145	20250306	184800	12673508	2475	2475	2475	2475	0
146	20250306	184700	12673508	2475	2475	2475	2475	0
147	20250306	184600	12673508	2475	2475	2475	2475	0
148	20250306	184500	12673508	2475	2475	2475	2475	0
149	20250306	184400	12673508	2475	2475	2475	2475	0
150	20250306	184300	12673508	2475	2475	2475	2475	0
151	20250306	184200	12673508	2475	2475	2475	2475	0
152	20250306	184100	12673508	2475	2475	2475	2475	232
153	20250306	184000	12673508	2475	2475	2475	2475	0
154	20250306	183900	12673508	2475	2475	2475	2475	0
155	20250306	183800	12673508	2475	2475	2475	2475	0
156	20250306	183700	12673508	2475	2475	2475	2475	0
157	20250306	183600	12673508	2475	2475	2475	2475	0
158	20250306	183500	12673508	2475	2475	2475	2475	0
159	20250306	183400	12673508	2475	2475	2475	2475	0
160	20250306	183300	12673508	2475	2475	2475	2475	0
161	20250306	183200	12673508	2475	2475	2475	2475	0
162	20250306	183100	12673508	2475	2475	2475	2475	0
163	20250306	183000	12673508	2475	2475	2475	2475	0
164	20250306	182900	12673508	2475	2475	2475	2475	0
165	20250306	182800	12673508	2475	2475	2475	2475	0
166	20250306	182700	12673508	2475	2475	2475	2475	0
167	20250306	182600	12673508	2475	2475	2475	2475	0
168	20250306	182500	12673508	2475	2475	2475	2475	0
169	20250306	182400	12673508	2475	2475	2475	2475	0
170	20250306	182300	12673508	2475	2475	2475	2475	0
171	20250306	182200	12673508	2475	2475	2475	2475	0
172	20250306	182100	12673508	2475	2475	2475	2475	0
173	20250306	182000	12673508	2475	2475	2475	2475	0
174	20250306	181900	12673508	2475	2475	2475	2475	0
175	20250306	181800	12673508	2475	2475	2475	2475	0
176	20250306	181700	12673508	2475	2475	2475	2475	0
177	20250306	181600	12673508	2475	2475	2475	2475	0
178	20250306	181500	12673508	2475	2475	2475	2475	0
179	20250306	181400	12673508	2475	2475	2475	2475	0
180	20250306	181300	12673508	2475	2475	2475	2475	0
181	20250306	181200	12673508	2475	2475	2475	2475	0
182	20250306	181100	12673508	2475	2475	2475	2475	232
183	20250306	181000	12673508	2475	2475	2475	2475	0
184	20250306	180900	12673508	2475	2475	2475	2475	0
185	20250306	180800	12673508	2475	2475	2475	2475	0
186	20250306	180700	12673508	2475	2475	2475	2475	0
187	20250306	180600	12673508	2475	2475	2475	2475	0
188	20250306	180500	12673508	2475	2475	2475	2475	0
189	20250306	180400	12673508	2475	2475	2475	2475	0
190	20250306	180300	12673508	2475	2475	2475	2475	0
191	20250306	180200	12673508	2475	2475	2475	2475	0
192	20250306	180100	12673508	2475	2475	2475	2475	0
193	20250306	180000	12673508	2475	2475	2475	2475	0
194	20250306	175900	12673508	2475	2475	2475	2475	0
195	20250306	175800	12673508	2475	2475	2475	2475	0
196	20250306	175700	12673508	2475	2475	2475	2475	0
197	20250306	175600	12673508	2475	2475	2475	2475	0
198	20250306	175500	12673508	2475	2475	2475	2475	0
199	20250306	175400	12673508	2475	2475	2475	2475	0
200	20250306	175300	12673508	2475	2475	2475	2475	0
201	20250306	175200	12673508	2475	2475	2475	2475	0
202	20250306	175100	12673508	2475	2475	2475	2475	0
203	20250306	175000	12673508	2475	2475	2475	2475	0
204	20250306	174900	12673508	2475	2475	2475	2475	0
205	20250306	174800	12673508	2475	2475	2475	2475	0
206	20250306	174700	12673508	2475	2475	2475	2475	0
207	20250306	174600	12673508	2475	2475	2475	2475	0
208	20250306	174500	12673508	2475	2475	2475	2475	0
209	20250306	174400	12673508	2475	2475	2475	2475	0
210	20250306	174300	12673508	2475	2475	2475	2475	0
211	20250306	174200	12673508	2475	2475	2475	2475	0
212	20250306	174100	12673508	2475	2475	2475	2475	232
213	20250306	174000	12673508	2475	2475	2475	2475	0
214	20250306	173900	12673508	2475	2475	2475	2475	0
215	20250306	173800	12673508	2475	2475	2475	2475	0
216	20250306	173700	12673508	2475	2475	2475	2475	0
217	20250306	173600	12673508	2475	2475	2475	2475	0
218	20250306	173500	12673508	2475	2475	2475	2475	0
219	20250306	173400	12673508	2475	2475	2475	2475	0
220	20250306	173300	12673508	2475	2475	2475	2475	0
221	20250306	173200	12673508	2475	2475	2475	2475	0
222	20250306	173100	12673508	2475	2475	2475	2475	0
223	20250306	173000	12673508	2475	2475	2475	2475	0
224	20250306	172900	12673508	2475	2475	2475	2475	0
225	20250306	172800	12673508	2475	2475	2475	2475	0
226	20250306	172700	12673508	2475	2475	2475	2475	0
227	20250306	172600	12673508	2475	2475	2475	2475	0
228	20250306	172500	12673508	2475	2475	2475	2475	0
229	20250306	172400	12673508	2475	2475	2475	2475	0
230	20250306	172300	12673508	2475	2475	2475	2475	0
231	20250306	172200	12673508	2475	2475	2475	2475	0
232	20250306	172100	12673508	2475	2475	2475	2475	0
233	20250306	172000	12673508	2475	2475	2475	2475	0
234	20250306	171900	12673508	2475	2475	2475	2475	0
235	20250306	171800	12673508	2475	2475	2475	2475	0
236	20250306	171700	12673508	2475	2475	2475	2475	0
237	20250306	171600	12673508	2475	2475	2475	2475	0
238	20250306	171500	12673508	2475	2475	2475	2475	0
239	20250306	171400	12673508	2475	2475	2475	2475	0
240	20250306	171300	12673508	2475	2475	2475	2475	0
241	20250306	171200	12673508	2475	2475	2475	2475	0
242	20250306	171100	12673508	2475	2475	2475	2475	232
243	20250306	171000	12673508	2475	2475	2475	2475	0
244	20250306	170900	12673508	2475	2475	2475	2475	0
245	20250306	170800	12673508	2475	2475	2475	2475	0
246	20250306	170700	12673508	2475	2475	2475	2475	0
247	20250306	170600	12673508	2475	2475	2475	2475	0
248	20250306	170500	12673508	2475	2475	2475	2475	0
249	20250306	170400	12673508	2475	2475	2475	2475	0
250	20250306	170300	12673508	2475	2475	2475	2475	0
251	20250306	170200	12673508	2475	2475	2475	2475	0
252	20250306	170100	12673508	2475	2475	2475	2475	0
253	20250306	170000	12673508	2475	2475	2475	2475	0
254	20250306	165900	12673508	2475	2475	2475	2475	0
255	20250306	165800	12673508	2475	2475	2475	2475	0
256	20250306	165700	12673508	2475	2475	2475	2475	0
257	20250306	165600	12673508	2475	2475	2475	2475	0
258	20250306	165500	12673508	2475	2475	2475	2475	0
259	20250306	165400	12673508	2475	2475	2475	2475	0
260	20250306	165300	12673508	2475	2475	2475	2475	0
261	20250306	165200	12673508	2475	2475	2475	2475	0
262	20250306	165100	12673508	2475	2475	2475	2475	0
263	20250306	165000	12673508	2475	2475	2475	2475	0
264	20250306	164900	12673508	2475	2475	2475	2475	0
265	20250306	164800	12673508	2475	2475	2475	2475	0
266	20250306	164700	12673508	2475	2475	2475	2475	0
267	20250306	164600	12673508	2475	2475	2475	2475	0
268	20250306	164500	12673508	2475	2475	2475	2475	0
269	20250306	164400	12673508	2475	2475	2475	2475	0
270	20250306	164300	12673508	2475	2475	2475	2475	0
271	20250306	164200	12673508	2475	2475	2475	2475	0
272	20250306	164100	12673508	2475	2475	2475	2475	232
273	20250306	164000	12673508	2475	2475	2475	2475	0
274	20250306	163900	12673508	2475	2475	2475	2475	0
275	20250306	163800	12673508	2475	2475	2475	2475	0
276	20250306	163700	12673508	2475	2475	2475	2475	0
277	20250306	163600	12673508	2475	2475	2475	2475	0
278	20250306	163500	12673508	2475	2475	2475	2475	0
279	20250306	163400	12673508	2475	2475	2475	2475	0
280	20250306	163300	12673508	2475	2475	2475	2475	0
281	20250306	163200	12673508	2475	2475	2475	2475	0
282	20250306	163100	12673508	2475	2475	2475	2475	0
283	20250306	163000	12673508	2475	2475	2475	2475	0
284	20250306	162900	12673508	2475	2475	2475	2475	0
285	20250306	162800	12673508	2475	2475	2475	2475	0
286	20250306	162700	12673508	2475	2475	2475	2475	0
287	20250306	162600	12673508	2475	2475	2475	2475	0
288	20250306	162500	12673508	2475	2475	2475	2475	0
289	20250306	162400	12673508	2475	2475	2475	2475	0
290	20250306	162300	12673508	2475	2475	2475	2475	0
291	20250306	162200	12673508	2475	2475	2475	2475	0
292	20250306	162100	12673508	2475	2475	2475	2475	0
293	20250306	162000	12673508	2475	2475	2475	2475	0
294	20250306	161900	12673508	2475	2475	2475	2475	0
295	20250306	161800	12673508	2475	2475	2475	2475	0
296	20250306	161700	12673508	2475	2475	2475	2475	0
297	20250306	161600	12673508	2475	2475	2475	2475	0
298	20250306	161500	12673508	2475	2475	2475	2475	0
299	20250306	161400	12673508	2475	2475	2475	2475	0
300	20250306	161300	12673508	2475	2475	2475	2475	0
301	20250306	161200	12673508	2475	2475	2475	2475	0
302	20250306	161100	12673508	2475	2475	2475	2475	232
303	20250306	161000	12673508	2475	2475	2475	2475	0
304	20250306	160900	12673508	2475	2475	2475	2475	0
305	20250306	160800	12673508	2475	2475	2475	2475	0
306	20250306	160700	12673508	2475	2475	2475	2475	0
307	20250306	160600	12673508	2475	2475	2475	2475	0
308	20250306	160500	12673508	2475	2475	2475	2475	0
309	20250306	160400	12673508	2475	2475	2475	2475	0
310	20250306	160300	12673508	2475	2475	2475	2475	0
311	20250306	160200	12673508	2475	2475	2475	2475	0
312	20250306	160100	12673508	2475	2475	2475	2475	0
313	20250306	160000	12673508	2475	2475	2475	2475	0
314	20250306	155900	12673508	2475	2475	2475	2475	0
315	20250306	155800	12673508	2475	2475	2475	2475	0
316	20250306	155700	12673508	2475	2475	2475	2475	0
317	20250306	155600	12673508	2475	2475	2475	2475	0
318	20250306	155500	12673508	2475	2475	2475	2475	0
319	20250306	155400	12673508	2475	2475	2475	2475	0
320	20250306	155300	12673508	2475	2475	2475	2475	0
321	20250306	155200	12673508	2475	2475	2475	2475	0
322	20250306	155100	12673508	2475	2475	2475	2475	0
323	20250306	155000	12673508	2475	2475	2475	2475	0
324	20250306	154900	12673508	2475	2475	2475	2475	0
325	20250306	154800	12673508	2475	2475	2475	2475	0
326	20250306	154700	12673508	2475	2475	2475	2475	0
327	20250306	154600	12673508	2475	2475	2475	2475	0
328	20250306	154500	12673508	2475	2475	2475	2475	0
329	20250306	154400	12673508	2475	2475	2475	2475	0
330	20250306	154300	12673508	2475	2475	2475	2475	0
331	20250306	154200	12673508	2475	2475	2475	2475	0
332	20250306	154100	12673508	2475	2475	2475	2475	232
333	20250306	154000	12673508	2475	2475	2475	2475	0
334	20250306	153900	12673508	2475	2475	2475	2475	0
335	20250306	153800	12673508	2475	2475	2475	2475	0
336	20250306	153700	12673508	2475	2475	2475	2475	0
337	20250306	153600	12673508	2475	2475	2475	2475	0
338	20250306	153500	12673508	2475	2475	2475	2475	0
339	20250306	153400	12673508	2475	2475	2475	2475	0
340	20250306	153300	12673508	2475	2475	2475	2475	0
341	20250306	153200	12673508	2475	2475	2475	2475	0
342	20250306	153100	12673508	2475	2475	2475	2475	0
343	20250306	153000	12673508	2475	2475	2475	2475	232
344	20250306	152900	12099308	2455	2455	2455	2455	0
345	20250306	152800	12099308	2455	2455	2455	2455	0
346	20250306	152700	12099308	2455	2455	2455	2455	0
347	20250306	152600	12099308	2455	2455	2455	2455	0
348	20250306	152500	12099308	2455	2455	2455	2455	0
349	20250306	152400	12099308	2455	2455	2455	2455	0
350	20250306	152300	12099308	2455	2455	2455	2455	0
351	20250306	152200	12099308	2455	2455	2455	2455	0
352	20250306	152100	12099308	2455	2455	2455	2455	0
353	20250306	152000	12099308	2455	2455	2455	2455	0
354	20250306	151900	12099308	2455	2455	2455	2455	0
355	20250306	151800	12099308	2455	2455	2455	2455	0
356	20250306	151700	12099308	2455	2455	2455	2455	0
357	20250306	151600	12099308	2455	2455	2455	2455	0
358	20250306	151500	12099308	2455	2455	2455	2455	0
359	20250306	151400	12099308	2455	2455	2455	2455	0
360	20250306	151300	12099308	2455	2455	2455	2455	0
361	20250306	151200	12099308	2455	2455	2455	2455	0
362	20250306	151100	12099308	2455	2455	2455	2455	0
363	20250306	151000	12099308	2455	2455	2455	2455	0
364	20250306	150900	12099308	2455	2455	2455	2455	0
365	20250306	150800	12099308	2455	2455	2455	2455	0
366	20250306	150700	12099308	2455	2455	2455	2455	0
367	20250306	150600	12099308	2455	2455	2455	2455	0
368	20250306	150500	12099308	2455	2455	2455	2455	0
369	20250306	150400	12099308	2455	2455	2455	2455	1
370	20250306	150300	12096853	2455	2455	2455	2455	0
371	20250306	150200	12096853	2455	2455	2455	2455	0
372	20250306	150100	12096853	2455	2455	2455	2455	0
373	20250306	150000	12096853	2455	2455	2455	2455	0
374	20250306	145900	12096853	2455	2455	2455	2455	0
375	20250306	145800	12096853	2455	2455	2455	2455	0
376	20250306	145700	12096853	2455	2455	2455	2455	0
377	20250306	145600	12096853	2455	2455	2455	2455	0
378	20250306	145500	12096853	2455	2455	2455	2455	13
379	20250306	145400	12064938	2455	2455	2455	2455	0
380	20250306	145300	12064938	2455	2455	2455	2455	300
381	20250306	145200	11328438	2455	2455	2455	2455	20
382	20250306	145100	11279338	2450	2440	2450	2440	23
383	20250306	145000	11223113	2440	2440	2440	2440	1
384	20250306	144900	11220673	2425	2425	2425	2425	0
385	20250306	144800	11220673	2425	2430	2430	2425	43
386	20250306	144700	11116353	2435	2440	2440	2435	7
387	20250306	144600	11099283	2440	2440	2440	2440	780
388	20250306	144500	9196083	2440	2440	2440	2440	0
389	20250306	144400	9196083	2440	2440	2440	2440	0
390	20250306	144300	9196083	2440	2440	2440	2440	5
391	20250306	144200	9183883	2440	2440	2440	2440	1
392	20250306	144100	9181443	2440	2440	2440	2440	0
393	20250306	144000	9181443	2440	2440	2440	2440	2
394	20250306	143900	9176563	2445	2445	2445	2445	0
395	20250306	143800	9176563	2445	2445	2445	2445	0
396	20250306	143700	9176563	2445	2445	2445	2445	0
397	20250306	143600	9176563	2445	2445	2445	2445	2
398	20250306	143500	9171673	2450	2450	2450	2450	0
399	20250306	143400	9171673	2450	2450	2450	2450	0
400	20250306	143300	9171673	2450	2450	2450	2450	0
401	20250306	143200	9171673	2450	2450	2450	2450	0
402	20250306	143100	9171673	2450	2450	2450	2450	0
403	20250306	143000	9171673	2450	2450	2450	2450	0
404	20250306	142900	9171673	2450	2450	2450	2450	0
405	20250306	142800	9171673	2450	2450	2450	2450	0
406	20250306	142700	9171673	2450	2450	2450	2450	0
407	20250306	142600	9171673	2450	2450	2450	2450	0
408	20250306	142500	9171673	2450	2450	2450	2450	0
409	20250306	142400	9171673	2450	2450	2450	2450	0
410	20250306	142300	9171673	2450	2450	2450	2450	0
411	20250306	142200	9171673	2450	2450	2450	2450	0
412	20250306	142100	9171673	2450	2450	2450	2450	1
413	20250306	142000	9169223	2450	2450	2450	2450	0
414	20250306	141900	9169223	2450	2450	2450	2450	0
415	20250306	141800	9169223	2450	2450	2450	2450	0
416	20250306	141700	9169223	2450	2450	2450	2450	0
417	20250306	141600	9169223	2450	2450	2450	2450	0
418	20250306	141500	9169223	2450	2450	2450	2450	0
419	20250306	141400	9169223	2450	2450	2450	2450	0
420	20250306	141300	9169223	2450	2450	2450	2450	0
421	20250306	141200	9169223	2450	2450	2450	2450	0
422	20250306	141100	9169223	2450	2450	2450	2450	0
423	20250306	141000	9169223	2450	2450	2450	2450	0
424	20250306	140900	9169223	2450	2450	2450	2450	0
425	20250306	140800	9169223	2450	2450	2450	2450	0
426	20250306	140700	9169223	2450	2450	2450	2450	0
427	20250306	140600	9169223	2450	2450	2450	2450	0
428	20250306	140500	9169223	2450	2450	2450	2450	0
429	20250306	140400	9169223	2450	2450	2450	2450	0
430	20250306	140300	9169223	2450	2450	2450	2450	0
431	20250306	140200	9169223	2450	2450	2450	2450	0
432	20250306	140100	9169223	2450	2450	2450	2450	0
433	20250306	140000	9169223	2450	2450	2450	2450	0
434	20250306	135900	9169223	2450	2450	2450	2450	0
435	20250306	135800	9169223	2450	2450	2450	2450	0
436	20250306	135700	9169223	2450	2450	2450	2450	0
437	20250306	135600	9169223	2450	2450	2450	2450	0
438	20250306	135500	9169223	2450	2450	2450	2450	0
439	20250306	135400	9169223	2450	2450	2450	2450	0
440	20250306	135300	9169223	2450	2450	2450	2450	0
441	20250306	135200	9169223	2450	2450	2450	2450	0
442	20250306	135100	9169223	2450	2450	2450	2450	0
443	20250306	135000	9169223	2450	2450	2450	2450	0
444	20250306	134900	9169223	2450	2450	2450	2450	0
445	20250306	134800	9169223	2450	2450	2450	2450	0
446	20250306	134700	9169223	2450	2450	2450	2450	0
447	20250306	134600	9169223	2450	2450	2450	2450	0
448	20250306	134500	9169223	2450	2450	2450	2450	0
449	20250306	134400	9169223	2450	2450	2450	2450	0
450	20250306	134300	9169223	2450	2450	2450	2450	0
451	20250306	134200	9169223	2450	2450	2450	2450	40
452	20250306	134100	9071223	2450	2450	2450	2450	0
453	20250306	134000	9071223	2450	2450	2450	2450	0
454	20250306	133900	9071223	2450	2450	2450	2450	0
455	20250306	133800	9071223	2450	2450	2450	2450	0
456	20250306	133700	9071223	2450	2450	2450	2450	0
457	20250306	133600	9071223	2450	2450	2450	2450	0
458	20250306	133500	9071223	2450	2450	2450	2450	0
459	20250306	133400	9071223	2450	2450	2450	2450	0
460	20250306	133300	9071223	2450	2450	2450	2450	0
461	20250306	133200	9071223	2450	2450	2450	2450	0
462	20250306	133100	9071223	2450	2450	2450	2450	0
463	20250306	133000	9071223	2450	2450	2450	2450	0
464	20250306	132900	9071223	2450	2450	2450	2450	0
465	20250306	132800	9071223	2450	2450	2450	2450	0
466	20250306	132700	9071223	2450	2450	2450	2450	0
467	20250306	132600	9071223	2450	2450	2450	2450	0
468	20250306	132500	9071223	2450	2450	2450	2450	0
469	20250306	132400	9071223	2450	2450	2450	2450	0
470	20250306	132300	9071223	2450	2450	2450	2450	0
471	20250306	132200	9071223	2450	2450	2450	2450	0
472	20250306	132100	9071223	2450	2450	2450	2450	0
473	20250306	132000	9071223	2450	2450	2450	2450	0
474	20250306	131900	9071223	2450	2450	2450	2450	0
475	20250306	131800	9071223	2450	2450	2450	2450	0
476	20250306	131700	9071223	2450	2450	2450	2450	0
477	20250306	131600	9071223	2450	2445	2450	2445	2
478	20250306	131500	9066328	2450	2450	2450	2450	0
479	20250306	131400	9066328	2450	2450	2450	2450	0
480	20250306	131300	9066328	2450	2450	2450	2450	0
481	20250306	131200	9066328	2450	2450	2450	2450	0
482	20250306	131100	9066328	2450	2450	2450	2450	0
483	20250306	131000	9066328	2450	2450	2450	2450	0
484	20250306	130900	9066328	2450	2450	2450	2450	0
485	20250306	130800	9066328	2450	2450	2450	2450	0
486	20250306	130700	9066328	2450	2450	2450	2450	0
487	20250306	130600	9066328	2450	2450	2450	2450	0
488	20250306	130500	9066328	2450	2450	2450	2450	0
489	20250306	130400	9066328	2450	2450	2450	2450	0
490	20250306	130300	9066328	2450	2450	2450	2450	0
491	20250306	130200	9066328	2450	2450	2450	2450	0
492	20250306	130100	9066328	2450	2450	2450	2450	0
493	20250306	130000	9066328	2450	2450	2450	2450	0
494	20250306	125900	9066328	2450	2450	2450	2450	0
495	20250306	125800	9066328	2450	2450	2450	2450	0
496	20250306	125700	9066328	2450	2450	2450	2450	0
497	20250306	125600	9066328	2450	2450	2450	2450	0
498	20250306	125500	9066328	2450	2450	2450	2450	0
499	20250306	125400	9066328	2450	2450	2450	2450	1
500	20250306	125300	9063878	2410	2410	2410	2410	0
501	20250306	125200	9063878	2410	2410	2410	2410	0
502	20250306	125100	9063878	2410	2410	2410	2410	0
503	20250306	125000	9063878	2410	2410	2410	2410	0
504	20250306	124900	9063878	2410	2410	2410	2410	0
505	20250306	124800	9063878	2410	2410	2410	2410	0
506	20250306	124700	9063878	2410	2410	2410	2410	0
507	20250306	124600	9063878	2410	2410	2410	2410	0
508	20250306	124500	9063878	2410	2410	2410	2410	0
509	20250306	124400	9063878	2410	2410	2410	2410	0
510	20250306	124300	9063878	2410	2410	2410	2410	0
511	20250306	124200	9063878	2410	2410	2410	2410	0
512	20250306	124100	9063878	2410	2410	2410	2410	0
513	20250306	124000	9063878	2410	2410	2410	2410	0
514	20250306	123900	9063878	2410	2410	2410	2410	0
515	20250306	123800	9063878	2410	2410	2410	2410	0
516	20250306	123700	9063878	2410	2440	2440	2410	42
517	20250306	123600	8962348	2455	2455	2455	2455	0
518	20250306	123500	8962348	2455	2455	2455	2455	0
519	20250306	123400	8962348	2455	2455	2455	2455	0
520	20250306	123300	8962348	2455	2455	2455	2455	0
521	20250306	123200	8962348	2455	2455	2455	2455	0
522	20250306	123100	8962348	2455	2455	2455	2455	0
523	20250306	123000	8962348	2455	2455	2455	2455	0
524	20250306	122900	8962348	2455	2455	2455	2455	0
525	20250306	122800	8962348	2455	2455	2455	2455	0
526	20250306	122700	8962348	2455	2455	2455	2455	0
527	20250306	122600	8962348	2455	2455	2455	2455	0
528	20250306	122500	8962348	2455	2455	2455	2455	0
529	20250306	122400	8962348	2455	2455	2455	2455	0
530	20250306	122300	8962348	2455	2455	2455	2455	0
531	20250306	122200	8962348	2455	2450	2455	2450	511
532	20250306	122100	7710373	2450	2450	2450	2450	2
533	20250306	122000	7705473	2450	2450	2450	2450	5
534	20250306	121900	7693223	2450	2450	2450	2450	0
535	20250306	121800	7693223	2450	2450	2450	2450	0
536	20250306	121700	7693223	2450	2450	2450	2450	19
537	20250306	121600	7646673	2450	2450	2450	2450	5
538	20250306	121500	7634423	2450	2450	2450	2450	0
539	20250306	121400	7634423	2450	2450	2450	2450	0
540	20250306	121300	7634423	2450	2450	2450	2450	18
541	20250306	121200	7590323	2450	2450	2450	2450	0
542	20250306	121100	7590323	2450	2450	2450	2450	0
543	20250306	121000	7590323	2450	2450	2450	2450	0
544	20250306	120900	7590323	2450	2450	2450	2450	0
545	20250306	120800	7590323	2450	2450	2450	2450	0
546	20250306	120700	7590323	2450	2450	2450	2450	2
547	20250306	120600	7585423	2450	2450	2450	2450	0
548	20250306	120500	7585423	2450	2450	2450	2450	16
549	20250306	120400	7546223	2450	2450	2450	2450	0
550	20250306	120300	7546223	2450	2450	2450	2450	0
551	20250306	120200	7546223	2450	2450	2450	2450	0
552	20250306	120100	7546223	2450	2450	2450	2450	0
553	20250306	120000	7546223	2450	2450	2450	2450	0
554	20250306	115900	7546223	2450	2450	2450	2450	12
555	20250306	115800	7516823	2430	2430	2430	2430	0
556	20250306	115700	7516823	2430	2430	2430	2430	0
557	20250306	115600	7516823	2430	2435	2435	2430	53
558	20250306	115500	7387993	2450	2450	2450	2450	0
559	20250306	115400	7387993	2450	2450	2450	2450	0
560	20250306	115300	7387993	2450	2450	2450	2450	0
561	20250306	115200	7387993	2450	2450	2450	2450	1
562	20250306	115100	7385543	2430	2430	2430	2430	0
563	20250306	115000	7385543	2430	2430	2430	2430	0
564	20250306	114900	7385543	2430	2430	2430	2430	0
565	20250306	114800	7385543	2430	2435	2435	2430	4
566	20250306	114700	7375818	2445	2440	2445	2440	211
567	20250306	114600	6860498	2435	2435	2435	2435	7
568	20250306	114500	6843453	2435	2435	2435	2435	0
569	20250306	114400	6843453	2435	2435	2435	2435	0
570	20250306	114300	6843453	2435	2435	2435	2435	0
571	20250306	114200	6843453	2435	2435	2435	2435	0
572	20250306	114100	6843453	2435	2435	2435	2435	0
573	20250306	114000	6843453	2435	2435	2435	2435	1
574	20250306	113900	6841018	2435	2435	2435	2435	0
575	20250306	113800	6841018	2435	2435	2435	2435	0
576	20250306	113700	6841018	2435	2435	2435	2435	0
577	20250306	113600	6841018	2435	2435	2435	2435	0
578	20250306	113500	6841018	2435	2435	2435	2435	1
579	20250306	113400	6838583	2420	2420	2420	2420	0
580	20250306	113300	6838583	2420	2420	2420	2420	0
581	20250306	113200	6838583	2420	2420	2420	2420	0
582	20250306	113100	6838583	2420	2420	2420	2420	0
583	20250306	113000	6838583	2420	2425	2425	2420	13
584	20250306	112900	6807108	2430	2430	2430	2430	12
585	20250306	112800	6777948	2430	2430	2430	2430	0
586	20250306	112700	6777948	2430	2430	2430	2430	0
587	20250306	112600	6777948	2430	2430	2430	2430	5
588	20250306	112500	6765798	2430	2430	2430	2430	0
589	20250306	112400	6765798	2430	2430	2430	2430	0
590	20250306	112300	6765798	2430	2430	2430	2430	0
591	20250306	112200	6765798	2430	2430	2430	2430	0
592	20250306	112100	6765798	2430	2430	2430	2430	0
593	20250306	112000	6765798	2430	2430	2430	2430	18
594	20250306	111900	6722058	2430	2430	2430	2430	0
595	20250306	111800	6722058	2430	2430	2430	2430	0
596	20250306	111700	6722058	2430	2430	2430	2430	0
597	20250306	111600	6722058	2430	2430	2430	2430	0
598	20250306	111500	6722058	2430	2430	2430	2430	0
599	20250306	111400	6722058	2430	2430	2430	2430	0
600	20250306	111300	6722058	2430	2430	2430	2430	1
601	20250306	111200	6719628	2420	2420	2420	2420	0
602	20250306	111100	6719628	2420	2420	2420	2420	0
603	20250306	111000	6719628	2420	2420	2420	2420	0
604	20250306	110900	6719628	2420	2420	2420	2420	0
605	20250306	110800	6719628	2420	2420	2420	2420	0
606	20250306	110700	6719628	2420	2420	2420	2420	0
607	20250306	110600	6719628	2420	2420	2420	2420	11
608	20250306	110500	6693008	2425	2425	2425	2425	0
609	20250306	110400	6693008	2425	2425	2425	2425	4
610	20250306	110300	6683308	2430	2430	2430	2430	0
611	20250306	110200	6683308	2430	2430	2430	2430	0
612	20250306	110100	6683308	2430	2430	2430	2430	9
613	20250306	110000	6661438	2430	2430	2430	2430	0
614	20250306	105900	6661438	2430	2430	2430	2430	0
615	20250306	105800	6661438	2430	2430	2430	2430	0
616	20250306	105700	6661438	2430	2430	2430	2430	0
617	20250306	105600	6661438	2430	2430	2430	2430	8
618	20250306	105500	6641998	2425	2425	2425	2425	0
619	20250306	105400	6641998	2425	2425	2425	2425	0
620	20250306	105300	6641998	2425	2430	2430	2425	140
621	20250306	105200	6302298	2425	2425	2425	2425	0
622	20250306	105100	6302298	2425	2430	2430	2425	10
623	20250306	105000	6278008	2430	2430	2430	2430	0
624	20250306	104900	6278008	2430	2430	2430	2430	0
625	20250306	104800	6278008	2430	2430	2430	2430	0
626	20250306	104700	6278008	2430	2430	2430	2430	0
627	20250306	104600	6278008	2430	2430	2430	2430	8
628	20250306	104500	6258568	2430	2430	2430	2430	3
629	20250306	104400	6251278	2430	2430	2430	2430	0
630	20250306	104300	6251278	2430	2430	2430	2430	0
631	20250306	104200	6251278	2430	2430	2430	2430	0
632	20250306	104100	6251278	2430	2430	2430	2430	10
633	20250306	104000	6226978	2420	2420	2420	2420	0
634	20250306	103900	6226978	2420	2420	2420	2420	0
635	20250306	103800	6226978	2420	2420	2420	2420	0
636	20250306	103700	6226978	2420	2420	2420	2420	0
637	20250306	103600	6226978	2420	2420	2420	2420	0
638	20250306	103500	6226978	2420	2420	2420	2420	0
639	20250306	103400	6226978	2420	2420	2420	2420	0
640	20250306	103300	6226978	2420	2430	2430	2420	13
641	20250306	103200	6195423	2425	2425	2425	2425	0
642	20250306	103100	6195423	2425	2425	2425	2425	0
643	20250306	103000	6195423	2425	2425	2425	2425	0
644	20250306	102900	6195423	2425	2425	2425	2425	0
645	20250306	102800	6195423	2425	2427	2427	2425	7
646	20250306	102700	6178444	2425	2425	2425	2425	0
647	20250306	102600	6178444	2425	2425	2425	2425	1
648	20250306	102500	6176019	2420	2420	2420	2420	0
649	20250306	102400	6176019	2420	2420	2420	2420	0
650	20250306	102300	6176019	2420	2420	2420	2420	0
651	20250306	102200	6176019	2420	2420	2420	2420	0
652	20250306	102100	6176019	2420	2420	2420	2420	1
653	20250306	102000	6173599	2420	2420	2420	2420	9
654	20250306	101900	6151819	2415	2415	2415	2415	0
655	20250306	101800	6151819	2415	2415	2415	2415	0
656	20250306	101700	6151819	2415	2415	2415	2415	0
657	20250306	101600	6151819	2415	2415	2415	2415	0
658	20250306	101500	6151819	2415	2415	2415	2415	0
659	20250306	101400	6151819	2415	2415	2415	2415	0
660	20250306	101300	6151819	2415	2415	2415	2415	0
661	20250306	101200	6151819	2415	2415	2415	2415	0
662	20250306	101100	6151819	2415	2415	2415	2415	0
663	20250306	101000	6151819	2415	2415	2415	2415	0
664	20250306	100900	6151819	2415	2415	2415	2415	0
665	20250306	100800	6151819	2415	2415	2415	2415	110
666	20250306	100700	5886169	2415	2430	2432	2415	12
667	20250306	100600	5857020	2430	2430	2430	2430	3
668	20250306	100500	5849730	2440	2440	2440	2440	0
669	20250306	100400	5849730	2440	2440	2440	2440	0
670	20250306	100300	5849730	2440	2440	2440	2440	0
671	20250306	100200	5849730	2440	2440	2440	2440	0
672	20250306	100100	5849730	2440	2440	2440	2440	0
673	20250306	100000	5849730	2440	2440	2440	2440	0
674	20250306	095900	5849730	2440	2440	2440	2440	0
675	20250306	095800	5849730	2440	2440	2440	2440	0
676	20250306	095700	5849730	2440	2440	2440	2440	2
677	20250306	095600	5844850	2440	2440	2440	2440	0
678	20250306	095500	5844850	2440	2440	2440	2440	0
679	20250306	095400	5844850	2440	2440	2440	2440	0
680	20250306	095300	5844850	2440	2440	2440	2440	0
681	20250306	095200	5844850	2440	2440	2440	2440	0
682	20250306	095100	5844850	2440	2440	2440	2440	0
683	20250306	095000	5844850	2440	2440	2440	2440	0
684	20250306	094900	5844850	2440	2440	2440	2440	2
685	20250306	094800	5839970	2440	2440	2440	2440	0
686	20250306	094700	5839970	2440	2440	2440	2440	0
687	20250306	094600	5839970	2440	2440	2440	2440	0
688	20250306	094500	5839970	2440	2440	2440	2440	0
689	20250306	094400	5839970	2440	2440	2440	2440	1
690	20250306	094300	5837530	2450	2450	2450	2450	0
691	20250306	094200	5837530	2450	2450	2450	2450	0
692	20250306	094100	5837530	2450	2450	2450	2450	0
693	20250306	094000	5837530	2450	2450	2450	2450	0
694	20250306	093900	5837530	2450	2450	2450	2450	0
695	20250306	093800	5837530	2450	2450	2450	2450	0
696	20250306	093700	5837530	2450	2450	2450	2450	1
697	20250306	093600	5835080	2415	2415	2415	2415	0
698	20250306	093500	5835080	2415	2415	2415	2415	702
699	20250306	093400	4139750	2410	2420	2420	2410	36
700	20250306	093300	4052690	2410	2435	2435	2410	548
701	20250306	093200	2722850	2435	2435	2435	2435	0
702	20250306	093100	2722850	2435	2445	2445	2435	609
703	20250306	093000	1237225	2435	2470	2470	2435	39
704	20250306	092900	1141655	2480	2480	2480	2480	0
705	20250306	092800	1141655	2480	2480	2480	2480	50
706	20250306	092700	1017655	2480	2480	2480	2480	0
707	20250306	092600	1017655	2480	2480	2480	2480	0
708	20250306	092500	1017655	2480	2480	2480	2480	0
709	20250306	092400	1017655	2480	2475	2480	2475	5
710	20250306	092300	1005275	2480	2480	2480	2480	10
711	20250306	092200	980475	2490	2490	2490	2490	0
712	20250306	092100	980475	2490	2490	2490	2490	0
713	20250306	092000	980475	2490	2490	2490	2490	0
714	20250306	091900	980475	2490	2490	2490	2490	0
715	20250306	091800	980475	2490	2490	2490	2490	0
716	20250306	091700	980475	2490	2490	2490	2490	0
717	20250306	091600	980475	2490	2490	2490	2490	0
718	20250306	091500	980475	2490	2490	2490	2490	1
719	20250306	091400	977985	2460	2460	2460	2460	1
720	20250306	091300	975525	2505	2505	2505	2505	0
721	20250306	091200	975525	2505	2505	2505	2505	0
722	20250306	091100	975525	2505	2505	2505	2505	0
723	20250306	091000	975525	2505	2505	2505	2505	0
724	20250306	090900	975525	2505	2505	2505	2505	0
725	20250306	090800	975525	2505	2470	2505	2470	56
726	20250306	090700	837170	2470	2470	2470	2470	1
727	20250306	090600	834700	2525	2525	2525	2525	0
728	20250306	090500	834700	2525	2525	2525	2525	0
729	20250306	090400	834700	2525	2525	2525	2525	3
730	20250306	090300	827125	2545	2545	2545	2545	0
731	20250306	090200	827125	2545	2545	2545	2545	0
732	20250306	090100	827125	2545	2545	2545	2545	2
733	20250306	090000	822035	2545	2545	2545	2545	323