KissMeData/335810/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212400	19124000	2715	2715	2715	2715	153
3	20250307	212300	19124000	2715	2715	2715	2715	0
4	20250307	212200	19124000	2715	2715	2715	2715	0
5	20250307	212100	19124000	2715	2715	2715	2715	0
6	20250307	212000	19124000	2715	2715	2715	2715	0
7	20250307	211900	19124000	2715	2715	2715	2715	0
8	20250307	211800	19124000	2715	2715	2715	2715	0
9	20250307	211700	19124000	2715	2715	2715	2715	0
10	20250307	211600	19124000	2715	2715	2715	2715	0
11	20250307	211500	19124000	2715	2715	2715	2715	0
12	20250307	211400	19124000	2715	2715	2715	2715	0
13	20250307	211300	19124000	2715	2715	2715	2715	0
14	20250307	211200	19124000	2715	2715	2715	2715	0
15	20250307	211100	19124000	2715	2715	2715	2715	0
16	20250307	211000	19124000	2715	2715	2715	2715	0
17	20250307	210900	19124000	2715	2715	2715	2715	0
18	20250307	210800	19124000	2715	2715	2715	2715	0
19	20250307	210700	19124000	2715	2715	2715	2715	0
20	20250307	210600	19124000	2715	2715	2715	2715	0
21	20250307	210500	19124000	2715	2715	2715	2715	0
22	20250307	210400	19124000	2715	2715	2715	2715	0
23	20250307	210300	19124000	2715	2715	2715	2715	0
24	20250307	210200	19124000	2715	2715	2715	2715	0
25	20250307	210100	19124000	2715	2715	2715	2715	0
26	20250307	210000	19124000	2715	2715	2715	2715	0
27	20250307	205900	19124000	2715	2715	2715	2715	0
28	20250307	205800	19124000	2715	2715	2715	2715	0
29	20250307	205700	19124000	2715	2715	2715	2715	0
30	20250307	205600	19124000	2715	2715	2715	2715	0
31	20250307	205500	19124000	2715	2715	2715	2715	0
32	20250307	205400	19124000	2715	2715	2715	2715	153
33	20250307	205300	19124000	2715	2715	2715	2715	0
34	20250307	205200	19124000	2715	2715	2715	2715	0
35	20250307	205100	19124000	2715	2715	2715	2715	0
36	20250307	205000	19124000	2715	2715	2715	2715	0
37	20250307	204900	19124000	2715	2715	2715	2715	0
38	20250307	204800	19124000	2715	2715	2715	2715	0
39	20250307	204700	19124000	2715	2715	2715	2715	0
40	20250307	204600	19124000	2715	2715	2715	2715	0
41	20250307	204500	19124000	2715	2715	2715	2715	0
42	20250307	204400	19124000	2715	2715	2715	2715	0
43	20250307	204300	19124000	2715	2715	2715	2715	0
44	20250307	204200	19124000	2715	2715	2715	2715	0
45	20250307	204100	19124000	2715	2715	2715	2715	0
46	20250307	204000	19124000	2715	2715	2715	2715	0
47	20250307	203900	19124000	2715	2715	2715	2715	0
48	20250307	203800	19124000	2715	2715	2715	2715	0
49	20250307	203700	19124000	2715	2715	2715	2715	0
50	20250307	203600	19124000	2715	2715	2715	2715	0
51	20250307	203500	19124000	2715	2715	2715	2715	0
52	20250307	203400	19124000	2715	2715	2715	2715	0
53	20250307	203300	19124000	2715	2715	2715	2715	0
54	20250307	203200	19124000	2715	2715	2715	2715	0
55	20250307	203100	19124000	2715	2715	2715	2715	0
56	20250307	203000	19124000	2715	2715	2715	2715	0
57	20250307	202900	19124000	2715	2715	2715	2715	0
58	20250307	202800	19124000	2715	2715	2715	2715	0
59	20250307	202700	19124000	2715	2715	2715	2715	0
60	20250307	202600	19124000	2715	2715	2715	2715	0
61	20250307	202500	19124000	2715	2715	2715	2715	0
62	20250307	202400	19124000	2715	2715	2715	2715	153
63	20250307	202300	19124000	2715	2715	2715	2715	0
64	20250307	202200	19124000	2715	2715	2715	2715	0
65	20250307	202100	19124000	2715	2715	2715	2715	0
66	20250307	202000	19124000	2715	2715	2715	2715	0
67	20250307	201900	19124000	2715	2715	2715	2715	0
68	20250307	201800	19124000	2715	2715	2715	2715	0
69	20250307	201700	19124000	2715	2715	2715	2715	0
70	20250307	201600	19124000	2715	2715	2715	2715	0
71	20250307	201500	19124000	2715	2715	2715	2715	0
72	20250307	201400	19124000	2715	2715	2715	2715	0
73	20250307	201300	19124000	2715	2715	2715	2715	0
74	20250307	201200	19124000	2715	2715	2715	2715	0
75	20250307	201100	19124000	2715	2715	2715	2715	0
76	20250307	201000	19124000	2715	2715	2715	2715	0
77	20250307	200900	19124000	2715	2715	2715	2715	0
78	20250307	200800	19124000	2715	2715	2715	2715	0
79	20250307	200700	19124000	2715	2715	2715	2715	0
80	20250307	200600	19124000	2715	2715	2715	2715	0
81	20250307	200500	19124000	2715	2715	2715	2715	0
82	20250307	200400	19124000	2715	2715	2715	2715	0
83	20250307	200300	19124000	2715	2715	2715	2715	0
84	20250307	200200	19124000	2715	2715	2715	2715	0
85	20250307	200100	19124000	2715	2715	2715	2715	0
86	20250307	200000	19124000	2715	2715	2715	2715	0
87	20250307	195900	19124000	2715	2715	2715	2715	0
88	20250307	195800	19124000	2715	2715	2715	2715	0
89	20250307	195700	19124000	2715	2715	2715	2715	0
90	20250307	195600	19124000	2715	2715	2715	2715	0
91	20250307	195500	19124000	2715	2715	2715	2715	0
92	20250307	195400	19124000	2715	2715	2715	2715	153
93	20250307	195300	19124000	2715	2715	2715	2715	0
94	20250307	195200	19124000	2715	2715	2715	2715	0
95	20250307	195100	19124000	2715	2715	2715	2715	0
96	20250307	195000	19124000	2715	2715	2715	2715	0
97	20250307	194900	19124000	2715	2715	2715	2715	0
98	20250307	194800	19124000	2715	2715	2715	2715	0
99	20250307	194700	19124000	2715	2715	2715	2715	0
100	20250307	194600	19124000	2715	2715	2715	2715	0
101	20250307	194500	19124000	2715	2715	2715	2715	0
102	20250307	194400	19124000	2715	2715	2715	2715	0
103	20250307	194300	19124000	2715	2715	2715	2715	0
104	20250307	194200	19124000	2715	2715	2715	2715	0
105	20250307	194100	19124000	2715	2715	2715	2715	0
106	20250307	194000	19124000	2715	2715	2715	2715	0
107	20250307	193900	19124000	2715	2715	2715	2715	0
108	20250307	193800	19124000	2715	2715	2715	2715	0
109	20250307	193700	19124000	2715	2715	2715	2715	0
110	20250307	193600	19124000	2715	2715	2715	2715	0
111	20250307	193500	19124000	2715	2715	2715	2715	0
112	20250307	193400	19124000	2715	2715	2715	2715	0
113	20250307	193300	19124000	2715	2715	2715	2715	0
114	20250307	193200	19124000	2715	2715	2715	2715	0
115	20250307	193100	19124000	2715	2715	2715	2715	0
116	20250307	193000	19124000	2715	2715	2715	2715	0
117	20250307	192900	19124000	2715	2715	2715	2715	0
118	20250307	192800	19124000	2715	2715	2715	2715	0
119	20250307	192700	19124000	2715	2715	2715	2715	0
120	20250307	192600	19124000	2715	2715	2715	2715	0
121	20250307	192500	19124000	2715	2715	2715	2715	0
122	20250307	192400	19124000	2715	2715	2715	2715	153
123	20250307	192300	19124000	2715	2715	2715	2715	0
124	20250307	192200	19124000	2715	2715	2715	2715	0
125	20250307	192100	19124000	2715	2715	2715	2715	0
126	20250307	192000	19124000	2715	2715	2715	2715	0
127	20250307	191900	19124000	2715	2715	2715	2715	0
128	20250307	191800	19124000	2715	2715	2715	2715	0
129	20250307	191700	19124000	2715	2715	2715	2715	0
130	20250307	191600	19124000	2715	2715	2715	2715	0
131	20250307	191500	19124000	2715	2715	2715	2715	0
132	20250307	191400	19124000	2715	2715	2715	2715	0
133	20250307	191300	19124000	2715	2715	2715	2715	0
134	20250307	191200	19124000	2715	2715	2715	2715	0
135	20250307	191100	19124000	2715	2715	2715	2715	0
136	20250307	191000	19124000	2715	2715	2715	2715	0
137	20250307	190900	19124000	2715	2715	2715	2715	0
138	20250307	190800	19124000	2715	2715	2715	2715	0
139	20250307	190700	19124000	2715	2715	2715	2715	0
140	20250307	190600	19124000	2715	2715	2715	2715	0
141	20250307	190500	19124000	2715	2715	2715	2715	0
142	20250307	190400	19124000	2715	2715	2715	2715	0
143	20250307	190300	19124000	2715	2715	2715	2715	0
144	20250307	190200	19124000	2715	2715	2715	2715	0
145	20250307	190100	19124000	2715	2715	2715	2715	0
146	20250307	190000	19124000	2715	2715	2715	2715	0
147	20250307	185900	19124000	2715	2715	2715	2715	0
148	20250307	185800	19124000	2715	2715	2715	2715	0
149	20250307	185700	19124000	2715	2715	2715	2715	0
150	20250307	185600	19124000	2715	2715	2715	2715	0
151	20250307	185500	19124000	2715	2715	2715	2715	0
152	20250307	185400	19124000	2715	2715	2715	2715	153
153	20250307	185300	19124000	2715	2715	2715	2715	0
154	20250307	185200	19124000	2715	2715	2715	2715	0
155	20250307	185100	19124000	2715	2715	2715	2715	0
156	20250307	185000	19124000	2715	2715	2715	2715	0
157	20250307	184900	19124000	2715	2715	2715	2715	0
158	20250307	184800	19124000	2715	2715	2715	2715	0
159	20250307	184700	19124000	2715	2715	2715	2715	0
160	20250307	184600	19124000	2715	2715	2715	2715	0
161	20250307	184500	19124000	2715	2715	2715	2715	0
162	20250307	184400	19124000	2715	2715	2715	2715	0
163	20250307	184300	19124000	2715	2715	2715	2715	0
164	20250307	184200	19124000	2715	2715	2715	2715	0
165	20250307	184100	19124000	2715	2715	2715	2715	0
166	20250307	184000	19124000	2715	2715	2715	2715	0
167	20250307	183900	19124000	2715	2715	2715	2715	0
168	20250307	183800	19124000	2715	2715	2715	2715	0
169	20250307	183700	19124000	2715	2715	2715	2715	0
170	20250307	183600	19124000	2715	2715	2715	2715	0
171	20250307	183500	19124000	2715	2715	2715	2715	0
172	20250307	183400	19124000	2715	2715	2715	2715	0
173	20250307	183300	19124000	2715	2715	2715	2715	0
174	20250307	183200	19124000	2715	2715	2715	2715	0
175	20250307	183100	19124000	2715	2715	2715	2715	0
176	20250307	183000	19124000	2715	2715	2715	2715	0
177	20250307	182900	19124000	2715	2715	2715	2715	0
178	20250307	182800	19124000	2715	2715	2715	2715	0
179	20250307	182700	19124000	2715	2715	2715	2715	0
180	20250307	182600	19124000	2715	2715	2715	2715	0
181	20250307	182500	19124000	2715	2715	2715	2715	0
182	20250307	182400	19124000	2715	2715	2715	2715	153
183	20250307	182300	19124000	2715	2715	2715	2715	0
184	20250307	182200	19124000	2715	2715	2715	2715	0
185	20250307	182100	19124000	2715	2715	2715	2715	0
186	20250307	182000	19124000	2715	2715	2715	2715	0
187	20250307	181900	19124000	2715	2715	2715	2715	0
188	20250307	181800	19124000	2715	2715	2715	2715	0
189	20250307	181700	19124000	2715	2715	2715	2715	0
190	20250307	181600	19124000	2715	2715	2715	2715	0
191	20250307	181500	19124000	2715	2715	2715	2715	0
192	20250307	181400	19124000	2715	2715	2715	2715	0
193	20250307	181300	19124000	2715	2715	2715	2715	0
194	20250307	181200	19124000	2715	2715	2715	2715	0
195	20250307	181100	19124000	2715	2715	2715	2715	0
196	20250307	181000	19124000	2715	2715	2715	2715	0
197	20250307	180900	19124000	2715	2715	2715	2715	0
198	20250307	180800	19124000	2715	2715	2715	2715	0
199	20250307	180700	19124000	2715	2715	2715	2715	0
200	20250307	180600	19124000	2715	2715	2715	2715	0
201	20250307	180500	19124000	2715	2715	2715	2715	0
202	20250307	180400	19124000	2715	2715	2715	2715	0
203	20250307	180300	19124000	2715	2715	2715	2715	0
204	20250307	180200	19124000	2715	2715	2715	2715	0
205	20250307	180100	19124000	2715	2715	2715	2715	0
206	20250307	180000	19124000	2715	2715	2715	2715	0
207	20250307	175900	19124000	2715	2715	2715	2715	0
208	20250307	175800	19124000	2715	2715	2715	2715	0
209	20250307	175700	19124000	2715	2715	2715	2715	0
210	20250307	175600	19124000	2715	2715	2715	2715	0
211	20250307	175500	19124000	2715	2715	2715	2715	0
212	20250307	175400	19124000	2715	2715	2715	2715	153
213	20250307	175300	19124000	2715	2715	2715	2715	0
214	20250307	175200	19124000	2715	2715	2715	2715	0
215	20250307	175100	19124000	2715	2715	2715	2715	0
216	20250307	175000	19124000	2715	2715	2715	2715	0
217	20250307	174900	19124000	2715	2715	2715	2715	0
218	20250307	174800	19124000	2715	2715	2715	2715	0
219	20250307	174700	19124000	2715	2715	2715	2715	0
220	20250307	174600	19124000	2715	2715	2715	2715	0
221	20250307	174500	19124000	2715	2715	2715	2715	0
222	20250307	174400	19124000	2715	2715	2715	2715	0
223	20250307	174300	19124000	2715	2715	2715	2715	0
224	20250307	174200	19124000	2715	2715	2715	2715	0
225	20250307	174100	19124000	2715	2715	2715	2715	0
226	20250307	174000	19124000	2715	2715	2715	2715	0
227	20250307	173900	19124000	2715	2715	2715	2715	0
228	20250307	173800	19124000	2715	2715	2715	2715	0
229	20250307	173700	19124000	2715	2715	2715	2715	0
230	20250307	173600	19124000	2715	2715	2715	2715	0
231	20250307	173500	19124000	2715	2715	2715	2715	0
232	20250307	173400	19124000	2715	2715	2715	2715	0
233	20250307	173300	19124000	2715	2715	2715	2715	0
234	20250307	173200	19124000	2715	2715	2715	2715	0
235	20250307	173100	19124000	2715	2715	2715	2715	0
236	20250307	173000	19124000	2715	2715	2715	2715	0
237	20250307	172900	19124000	2715	2715	2715	2715	0
238	20250307	172800	19124000	2715	2715	2715	2715	0
239	20250307	172700	19124000	2715	2715	2715	2715	0
240	20250307	172600	19124000	2715	2715	2715	2715	0
241	20250307	172500	19124000	2715	2715	2715	2715	0
242	20250307	172400	19124000	2715	2715	2715	2715	153
243	20250307	172300	19124000	2715	2715	2715	2715	0
244	20250307	172200	19124000	2715	2715	2715	2715	0
245	20250307	172100	19124000	2715	2715	2715	2715	0
246	20250307	172000	19124000	2715	2715	2715	2715	0
247	20250307	171900	19124000	2715	2715	2715	2715	0
248	20250307	171800	19124000	2715	2715	2715	2715	0
249	20250307	171700	19124000	2715	2715	2715	2715	0
250	20250307	171600	19124000	2715	2715	2715	2715	0
251	20250307	171500	19124000	2715	2715	2715	2715	0
252	20250307	171400	19124000	2715	2715	2715	2715	0
253	20250307	171300	19124000	2715	2715	2715	2715	0
254	20250307	171200	19124000	2715	2715	2715	2715	0
255	20250307	171100	19124000	2715	2715	2715	2715	0
256	20250307	171000	19124000	2715	2715	2715	2715	0
257	20250307	170900	19124000	2715	2715	2715	2715	0
258	20250307	170800	19124000	2715	2715	2715	2715	0
259	20250307	170700	19124000	2715	2715	2715	2715	0
260	20250307	170600	19124000	2715	2715	2715	2715	0
261	20250307	170500	19124000	2715	2715	2715	2715	0
262	20250307	170400	19124000	2715	2715	2715	2715	0
263	20250307	170300	19124000	2715	2715	2715	2715	0
264	20250307	170200	19124000	2715	2715	2715	2715	0
265	20250307	170100	19124000	2715	2715	2715	2715	0
266	20250307	170000	19124000	2715	2715	2715	2715	0
267	20250307	165900	19124000	2715	2715	2715	2715	0
268	20250307	165800	19124000	2715	2715	2715	2715	0
269	20250307	165700	19124000	2715	2715	2715	2715	0
270	20250307	165600	19124000	2715	2715	2715	2715	0
271	20250307	165500	19124000	2715	2715	2715	2715	0
272	20250307	165400	19124000	2715	2715	2715	2715	153
273	20250307	165300	19124000	2715	2715	2715	2715	0
274	20250307	165200	19124000	2715	2715	2715	2715	0
275	20250307	165100	19124000	2715	2715	2715	2715	0
276	20250307	165000	19124000	2715	2715	2715	2715	0
277	20250307	164900	19124000	2715	2715	2715	2715	0
278	20250307	164800	19124000	2715	2715	2715	2715	0
279	20250307	164700	19124000	2715	2715	2715	2715	0
280	20250307	164600	19124000	2715	2715	2715	2715	0
281	20250307	164500	19124000	2715	2715	2715	2715	0
282	20250307	164400	19124000	2715	2715	2715	2715	0
283	20250307	164300	19124000	2715	2715	2715	2715	0
284	20250307	164200	19124000	2715	2715	2715	2715	0
285	20250307	164100	19124000	2715	2715	2715	2715	0
286	20250307	164000	19124000	2715	2715	2715	2715	0
287	20250307	163900	19124000	2715	2715	2715	2715	0
288	20250307	163800	19124000	2715	2715	2715	2715	0
289	20250307	163700	19124000	2715	2715	2715	2715	0
290	20250307	163600	19124000	2715	2715	2715	2715	0
291	20250307	163500	19124000	2715	2715	2715	2715	0
292	20250307	163400	19124000	2715	2715	2715	2715	0
293	20250307	163300	19124000	2715	2715	2715	2715	0
294	20250307	163200	19124000	2715	2715	2715	2715	0
295	20250307	163100	19124000	2715	2715	2715	2715	0
296	20250307	163000	19124000	2715	2715	2715	2715	0
297	20250307	162900	19124000	2715	2715	2715	2715	0
298	20250307	162800	19124000	2715	2715	2715	2715	0
299	20250307	162700	19124000	2715	2715	2715	2715	0
300	20250307	162600	19124000	2715	2715	2715	2715	0
301	20250307	162500	19124000	2715	2715	2715	2715	0
302	20250307	162400	19124000	2715	2715	2715	2715	153
303	20250307	162300	19124000	2715	2715	2715	2715	0
304	20250307	162200	19124000	2715	2715	2715	2715	0
305	20250307	162100	19124000	2715	2715	2715	2715	0
306	20250307	162000	19124000	2715	2715	2715	2715	0
307	20250307	161900	19124000	2715	2715	2715	2715	0
308	20250307	161800	19124000	2715	2715	2715	2715	0
309	20250307	161700	19124000	2715	2715	2715	2715	0
310	20250307	161600	19124000	2715	2715	2715	2715	0
311	20250307	161500	19124000	2715	2715	2715	2715	0
312	20250307	161400	19124000	2715	2715	2715	2715	0
313	20250307	161300	19124000	2715	2715	2715	2715	0
314	20250307	161200	19124000	2715	2715	2715	2715	0
315	20250307	161100	19124000	2715	2715	2715	2715	0
316	20250307	161000	19124000	2715	2715	2715	2715	0
317	20250307	160900	19124000	2715	2715	2715	2715	0
318	20250307	160800	19124000	2715	2715	2715	2715	0
319	20250307	160700	19124000	2715	2715	2715	2715	0
320	20250307	160600	19124000	2715	2715	2715	2715	0
321	20250307	160500	19124000	2715	2715	2715	2715	0
322	20250307	160400	19124000	2715	2715	2715	2715	0
323	20250307	160300	19124000	2715	2715	2715	2715	0
324	20250307	160200	19124000	2715	2715	2715	2715	0
325	20250307	160100	19124000	2715	2715	2715	2715	0
326	20250307	160000	19124000	2715	2715	2715	2715	0
327	20250307	155900	19124000	2715	2715	2715	2715	0
328	20250307	155800	19124000	2715	2715	2715	2715	0
329	20250307	155700	19124000	2715	2715	2715	2715	0
330	20250307	155600	19124000	2715	2715	2715	2715	0
331	20250307	155500	19124000	2715	2715	2715	2715	0
332	20250307	155400	19124000	2715	2715	2715	2715	153
333	20250307	155300	19124000	2715	2715	2715	2715	0
334	20250307	155200	19124000	2715	2715	2715	2715	0
335	20250307	155100	19124000	2715	2715	2715	2715	0
336	20250307	155000	19124000	2715	2715	2715	2715	0
337	20250307	154900	19124000	2715	2715	2715	2715	0
338	20250307	154800	19124000	2715	2715	2715	2715	0
339	20250307	154700	19124000	2715	2715	2715	2715	0
340	20250307	154600	19124000	2715	2715	2715	2715	0
341	20250307	154500	19124000	2715	2715	2715	2715	0
342	20250307	154400	19124000	2715	2715	2715	2715	0
343	20250307	154300	19124000	2715	2715	2715	2715	0
344	20250307	154200	19124000	2715	2715	2715	2715	0
345	20250307	154100	19124000	2715	2715	2715	2715	0
346	20250307	154000	19124000	2715	2715	2715	2715	0
347	20250307	153900	19124000	2715	2715	2715	2715	0
348	20250307	153800	19124000	2715	2715	2715	2715	0
349	20250307	153700	19124000	2715	2715	2715	2715	0
350	20250307	153600	19124000	2715	2715	2715	2715	0
351	20250307	153500	19124000	2715	2715	2715	2715	0
352	20250307	153400	19124000	2715	2715	2715	2715	0
353	20250307	153300	19124000	2715	2715	2715	2715	0
354	20250307	153200	19124000	2715	2715	2715	2715	0
355	20250307	153100	19124000	2715	2715	2715	2715	0
356	20250307	153000	19124000	2715	2715	2715	2715	153
357	20250307	152900	18708605	2715	2715	2715	2715	0
358	20250307	152800	18708605	2715	2715	2715	2715	0
359	20250307	152700	18708605	2715	2715	2715	2715	0
360	20250307	152600	18708605	2715	2715	2715	2715	0
361	20250307	152500	18708605	2715	2715	2715	2715	0
362	20250307	152400	18708605	2715	2715	2715	2715	0
363	20250307	152300	18708605	2715	2715	2715	2715	0
364	20250307	152200	18708605	2715	2715	2715	2715	0
365	20250307	152100	18708605	2715	2715	2715	2715	0
366	20250307	152000	18708605	2715	2715	2715	2715	0
367	20250307	151900	18708605	2715	2715	2715	2715	0
368	20250307	151800	18708605	2715	2715	2715	2715	0
369	20250307	151700	18708605	2715	2715	2715	2715	0
370	20250307	151600	18708605	2715	2715	2715	2715	0
371	20250307	151500	18708605	2715	2715	2715	2715	0
372	20250307	151400	18708605	2715	2715	2715	2715	0
373	20250307	151300	18708605	2715	2715	2715	2715	0
374	20250307	151200	18708605	2715	2715	2715	2715	0
375	20250307	151100	18708605	2715	2715	2715	2715	0
376	20250307	151000	18708605	2715	2715	2715	2715	0
377	20250307	150900	18708605	2715	2715	2715	2715	0
378	20250307	150800	18708605	2715	2715	2715	2715	0
379	20250307	150700	18708605	2715	2715	2715	2715	0
380	20250307	150600	18708605	2715	2715	2715	2715	400
381	20250307	150500	17622605	2725	2725	2725	2725	0
382	20250307	150400	17622605	2725	2725	2725	2725	101
383	20250307	150300	17347380	2730	2730	2730	2730	0
384	20250307	150200	17347380	2730	2730	2730	2730	0
385	20250307	150100	17347380	2730	2730	2730	2730	0
386	20250307	150000	17347380	2730	2730	2730	2730	0
387	20250307	145900	17347380	2730	2730	2730	2730	0
388	20250307	145800	17347380	2730	2730	2730	2730	0
389	20250307	145700	17347380	2730	2730	2730	2730	0
390	20250307	145600	17347380	2730	2730	2730	2730	0
391	20250307	145500	17347380	2730	2730	2730	2730	0
392	20250307	145400	17347380	2730	2730	2730	2730	0
393	20250307	145300	17347380	2730	2730	2730	2730	0
394	20250307	145200	17347380	2730	2730	2730	2730	0
395	20250307	145100	17347380	2730	2730	2730	2730	0
396	20250307	145000	17347380	2730	2730	2730	2730	0
397	20250307	144900	17347380	2730	2730	2730	2730	0
398	20250307	144800	17347380	2730	2730	2730	2730	0
399	20250307	144700	17347380	2730	2730	2730	2730	0
400	20250307	144600	17347380	2730	2730	2730	2730	0
401	20250307	144500	17347380	2730	2730	2730	2730	0
402	20250307	144400	17347380	2730	2730	2730	2730	0
403	20250307	144300	17347380	2730	2730	2730	2730	0
404	20250307	144200	17347380	2730	2730	2730	2730	0
405	20250307	144100	17347380	2730	2730	2730	2730	0
406	20250307	144000	17347380	2730	2730	2730	2730	0
407	20250307	143900	17347380	2730	2730	2730	2730	0
408	20250307	143800	17347380	2730	2730	2730	2730	0
409	20250307	143700	17347380	2730	2730	2730	2730	0
410	20250307	143600	17347380	2730	2730	2730	2730	0
411	20250307	143500	17347380	2730	2730	2730	2730	0
412	20250307	143400	17347380	2730	2730	2730	2730	1
413	20250307	143300	17344650	2715	2715	2715	2715	0
414	20250307	143200	17344650	2715	2715	2715	2715	0
415	20250307	143100	17344650	2715	2715	2715	2715	100
416	20250307	143000	17073150	2730	2730	2730	2730	110
417	20250307	142900	16772850	2730	2725	2730	2725	1000
418	20250307	142800	14043805	2730	2730	2730	2730	0
419	20250307	142700	14043805	2730	2730	2730	2730	0
420	20250307	142600	14043805	2730	2730	2730	2730	0
421	20250307	142500	14043805	2730	2730	2730	2730	0
422	20250307	142400	14043805	2730	2730	2730	2730	0
423	20250307	142300	14043805	2730	2730	2730	2730	0
424	20250307	142200	14043805	2730	2730	2730	2730	0
425	20250307	142100	14043805	2730	2730	2730	2730	0
426	20250307	142000	14043805	2730	2730	2730	2730	0
427	20250307	141900	14043805	2730	2730	2730	2730	0
428	20250307	141800	14043805	2730	2730	2730	2730	0
429	20250307	141700	14043805	2730	2730	2730	2730	0
430	20250307	141600	14043805	2730	2730	2730	2730	0
431	20250307	141500	14043805	2730	2730	2730	2730	0
432	20250307	141400	14043805	2730	2730	2730	2730	0
433	20250307	141300	14043805	2730	2730	2730	2730	0
434	20250307	141200	14043805	2730	2730	2730	2730	10
435	20250307	141100	14016505	2730	2730	2730	2730	0
436	20250307	141000	14016505	2730	2720	2730	2720	1000
437	20250307	140900	11286685	2720	2720	2720	2720	0
438	20250307	140800	11286685	2720	2720	2720	2720	0
439	20250307	140700	11286685	2720	2720	2720	2720	0
440	20250307	140600	11286685	2720	2720	2720	2720	0
441	20250307	140500	11286685	2720	2720	2720	2720	0
442	20250307	140400	11286685	2720	2725	2725	2715	158
443	20250307	140300	10857545	2730	2730	2730	2730	0
444	20250307	140200	10857545	2730	2730	2730	2730	0
445	20250307	140100	10857545	2730	2730	2730	2730	0
446	20250307	140000	10857545	2730	2730	2730	2730	0
447	20250307	135900	10857545	2730	2730	2730	2730	0
448	20250307	135800	10857545	2730	2730	2730	2730	0
449	20250307	135700	10857545	2730	2730	2730	2730	0
450	20250307	135600	10857545	2730	2730	2730	2730	0
451	20250307	135500	10857545	2730	2730	2730	2730	0
452	20250307	135400	10857545	2730	2730	2730	2730	0
453	20250307	135300	10857545	2730	2725	2730	2725	92
454	20250307	135200	10606635	2725	2725	2725	2725	0
455	20250307	135100	10606635	2725	2725	2725	2725	50
456	20250307	135000	10470385	2730	2730	2730	2730	0
457	20250307	134900	10470385	2730	2730	2730	2730	0
458	20250307	134800	10470385	2730	2730	2730	2730	0
459	20250307	134700	10470385	2730	2730	2730	2730	0
460	20250307	134600	10470385	2730	2730	2730	2730	0
461	20250307	134500	10470385	2730	2725	2730	2725	189
462	20250307	134400	9954870	2725	2725	2725	2725	0
463	20250307	134300	9954870	2725	2725	2725	2725	0
464	20250307	134200	9954870	2725	2725	2725	2725	0
465	20250307	134100	9954870	2725	2725	2725	2725	0
466	20250307	134000	9954870	2725	2725	2725	2725	1
467	20250307	133900	9952145	2725	2725	2725	2725	0
468	20250307	133800	9952145	2725	2725	2725	2725	0
469	20250307	133700	9952145	2725	2720	2725	2720	101
470	20250307	133600	9676925	2725	2725	2725	2725	0
471	20250307	133500	9676925	2725	2725	2725	2725	0
472	20250307	133400	9676925	2725	2725	2725	2725	0
473	20250307	133300	9676925	2725	2725	2725	2725	0
474	20250307	133200	9676925	2725	2725	2725	2725	0
475	20250307	133100	9676925	2725	2725	2725	2725	0
476	20250307	133000	9676925	2725	2725	2725	2725	0
477	20250307	132900	9676925	2725	2725	2725	2725	0
478	20250307	132800	9676925	2725	2725	2725	2725	0
479	20250307	132700	9676925	2725	2725	2725	2725	0
480	20250307	132600	9676925	2725	2725	2725	2725	101
481	20250307	132500	9401700	2730	2730	2730	2730	0
482	20250307	132400	9401700	2730	2730	2730	2730	0
483	20250307	132300	9401700	2730	2730	2730	2730	0
484	20250307	132200	9401700	2730	2730	2730	2730	0
485	20250307	132100	9401700	2730	2730	2730	2730	0
486	20250307	132000	9401700	2730	2730	2730	2730	0
487	20250307	131900	9401700	2730	2730	2730	2730	1
488	20250307	131800	9398970	2730	2720	2730	2720	1000
489	20250307	131700	6673690	2715	2715	2715	2715	0
490	20250307	131600	6673690	2715	2715	2715	2715	0
491	20250307	131500	6673690	2715	2715	2715	2715	0
492	20250307	131400	6673690	2715	2715	2715	2715	0
493	20250307	131300	6673690	2715	2715	2715	2715	0
494	20250307	131200	6673690	2715	2715	2715	2715	0
495	20250307	131100	6673690	2715	2715	2715	2715	0
496	20250307	131000	6673690	2715	2715	2715	2715	0
497	20250307	130900	6673690	2715	2715	2715	2715	0
498	20250307	130800	6673690	2715	2715	2715	2715	0
499	20250307	130700	6673690	2715	2715	2715	2715	0
500	20250307	130600	6673690	2715	2715	2715	2715	0
501	20250307	130500	6673690	2715	2715	2715	2715	0
502	20250307	130400	6673690	2715	2715	2715	2715	0
503	20250307	130300	6673690	2715	2715	2715	2715	0
504	20250307	130200	6673690	2715	2715	2715	2715	0
505	20250307	130100	6673690	2715	2715	2715	2715	0
506	20250307	130000	6673690	2715	2715	2715	2715	0
507	20250307	125900	6673690	2715	2715	2715	2715	0
508	20250307	125800	6673690	2715	2715	2715	2715	0
509	20250307	125700	6673690	2715	2715	2715	2715	0
510	20250307	125600	6673690	2715	2715	2715	2715	0
511	20250307	125500	6673690	2715	2715	2715	2715	100
512	20250307	125400	6402190	2715	2715	2715	2715	0
513	20250307	125300	6402190	2715	2715	2715	2715	0
514	20250307	125200	6402190	2715	2715	2715	2715	0
515	20250307	125100	6402190	2715	2715	2715	2715	0
516	20250307	125000	6402190	2715	2715	2715	2715	0
517	20250307	124900	6402190	2715	2715	2715	2715	0
518	20250307	124800	6402190	2715	2715	2715	2715	222
519	20250307	124700	5799460	2720	2720	2720	2720	0
520	20250307	124600	5799460	2720	2720	2720	2720	0
521	20250307	124500	5799460	2720	2720	2720	2720	0
522	20250307	124400	5799460	2720	2720	2720	2720	1
523	20250307	124300	5796740	2715	2715	2715	2715	0
524	20250307	124200	5796740	2715	2715	2715	2715	0
525	20250307	124100	5796740	2715	2715	2715	2715	0
526	20250307	124000	5796740	2715	2715	2715	2715	0
527	20250307	123900	5796740	2715	2715	2715	2715	0
528	20250307	123800	5796740	2715	2715	2715	2715	665
529	20250307	123700	3991265	2715	2715	2715	2715	0
530	20250307	123600	3991265	2715	2715	2715	2715	0
531	20250307	123500	3991265	2715	2715	2715	2715	0
532	20250307	123400	3991265	2715	2715	2715	2715	0
533	20250307	123300	3991265	2715	2715	2715	2715	0
534	20250307	123200	3991265	2715	2715	2715	2715	0
535	20250307	123100	3991265	2715	2715	2715	2715	0
536	20250307	123000	3991265	2715	2715	2715	2715	0
537	20250307	122900	3991265	2715	2715	2715	2715	0
538	20250307	122800	3991265	2715	2715	2715	2715	0
539	20250307	122700	3991265	2715	2715	2715	2715	0
540	20250307	122600	3991265	2715	2715	2715	2715	1
541	20250307	122500	3988550	2715	2715	2715	2715	0
542	20250307	122400	3988550	2715	2715	2715	2715	0
543	20250307	122300	3988550	2715	2715	2715	2715	0
544	20250307	122200	3988550	2715	2715	2715	2715	0
545	20250307	122100	3988550	2715	2715	2715	2715	0
546	20250307	122000	3988550	2715	2715	2715	2715	0
547	20250307	121900	3988550	2715	2715	2715	2715	0
548	20250307	121800	3988550	2715	2715	2715	2715	0
549	20250307	121700	3988550	2715	2710	2715	2710	10
550	20250307	121600	3961425	2680	2680	2680	2680	0
551	20250307	121500	3961425	2680	2680	2680	2680	0
552	20250307	121400	3961425	2680	2680	2680	2680	0
553	20250307	121300	3961425	2680	2680	2680	2680	0
554	20250307	121200	3961425	2680	2680	2680	2680	0
555	20250307	121100	3961425	2680	2680	2680	2680	0
556	20250307	121000	3961425	2680	2680	2680	2680	0
557	20250307	120900	3961425	2680	2680	2680	2680	0
558	20250307	120800	3961425	2680	2680	2680	2680	0
559	20250307	120700	3961425	2680	2680	2680	2680	0
560	20250307	120600	3961425	2680	2680	2680	2680	0
561	20250307	120500	3961425	2680	2680	2680	2680	0
562	20250307	120400	3961425	2680	2680	2680	2680	0
563	20250307	120300	3961425	2680	2680	2680	2680	0
564	20250307	120200	3961425	2680	2680	2680	2680	0
565	20250307	120100	3961425	2680	2680	2680	2680	0
566	20250307	120000	3961425	2680	2680	2680	2680	0
567	20250307	115900	3961425	2680	2680	2680	2680	0
568	20250307	115800	3961425	2680	2680	2680	2680	0
569	20250307	115700	3961425	2680	2680	2680	2680	0
570	20250307	115600	3961425	2680	2680	2680	2680	0
571	20250307	115500	3961425	2680	2680	2680	2680	0
572	20250307	115400	3961425	2680	2680	2680	2680	0
573	20250307	115300	3961425	2680	2680	2680	2680	0
574	20250307	115200	3961425	2680	2680	2680	2680	0
575	20250307	115100	3961425	2680	2680	2680	2680	0
576	20250307	115000	3961425	2680	2680	2680	2680	0
577	20250307	114900	3961425	2680	2680	2680	2680	0
578	20250307	114800	3961425	2680	2680	2680	2680	0
579	20250307	114700	3961425	2680	2680	2680	2680	0
580	20250307	114600	3961425	2680	2680	2680	2680	0
581	20250307	114500	3961425	2680	2680	2680	2680	0
582	20250307	114400	3961425	2680	2680	2680	2680	0
583	20250307	114300	3961425	2680	2680	2680	2680	0
584	20250307	114200	3961425	2680	2680	2680	2680	0
585	20250307	114100	3961425	2680	2680	2680	2680	0
586	20250307	114000	3961425	2680	2680	2680	2680	0
587	20250307	113900	3961425	2680	2680	2680	2680	0
588	20250307	113800	3961425	2680	2680	2680	2680	0
589	20250307	113700	3961425	2680	2680	2680	2680	0
590	20250307	113600	3961425	2680	2680	2680	2680	0
591	20250307	113500	3961425	2680	2680	2680	2680	0
592	20250307	113400	3961425	2680	2680	2680	2680	0
593	20250307	113300	3961425	2680	2680	2680	2680	5
594	20250307	113200	3948025	2715	2715	2715	2715	0
595	20250307	113100	3948025	2715	2715	2715	2715	0
596	20250307	113000	3948025	2715	2715	2715	2715	0
597	20250307	112900	3948025	2715	2715	2715	2715	0
598	20250307	112800	3948025	2715	2715	2715	2715	0
599	20250307	112700	3948025	2715	2715	2715	2715	0
600	20250307	112600	3948025	2715	2715	2715	2715	0
601	20250307	112500	3948025	2715	2715	2715	2715	0
602	20250307	112400	3948025	2715	2715	2715	2715	0
603	20250307	112300	3948025	2715	2715	2715	2715	0
604	20250307	112200	3948025	2715	2715	2715	2715	0
605	20250307	112100	3948025	2715	2715	2715	2715	0
606	20250307	112000	3948025	2715	2715	2715	2715	0
607	20250307	111900	3948025	2715	2715	2715	2715	2
608	20250307	111800	3942595	2715	2695	2715	2695	36
609	20250307	111700	3845270	2695	2695	2695	2695	0
610	20250307	111600	3845270	2695	2695	2695	2695	0
611	20250307	111500	3845270	2695	2695	2695	2695	0
612	20250307	111400	3845270	2695	2695	2695	2695	0
613	20250307	111300	3845270	2695	2695	2695	2695	0
614	20250307	111200	3845270	2695	2695	2695	2695	0
615	20250307	111100	3845270	2695	2695	2695	2695	0
616	20250307	111000	3845270	2695	2695	2695	2695	0
617	20250307	110900	3845270	2695	2695	2695	2695	0
618	20250307	110800	3845270	2695	2695	2695	2695	0
619	20250307	110700	3845270	2695	2695	2695	2695	0
620	20250307	110600	3845270	2695	2695	2695	2695	1
621	20250307	110500	3842575	2695	2695	2695	2695	1
622	20250307	110400	3839880	2675	2675	2675	2675	0
623	20250307	110300	3839880	2675	2675	2675	2675	0
624	20250307	110200	3839880	2675	2675	2675	2675	0
625	20250307	110100	3839880	2675	2675	2675	2675	0
626	20250307	110000	3839880	2675	2680	2680	2675	95
627	20250307	105900	3585540	2700	2700	2700	2700	58
628	20250307	105800	3428940	2705	2710	2710	2705	2
629	20250307	105700	3423525	2715	2715	2715	2715	0
630	20250307	105600	3423525	2715	2715	2715	2715	0
631	20250307	105500	3423525	2715	2715	2715	2715	0
632	20250307	105400	3423525	2715	2715	2715	2715	0
633	20250307	105300	3423525	2715	2715	2715	2715	0
634	20250307	105200	3423525	2715	2715	2715	2715	0
635	20250307	105100	3423525	2715	2715	2715	2715	0
636	20250307	105000	3423525	2715	2715	2715	2715	0
637	20250307	104900	3423525	2715	2715	2715	2715	0
638	20250307	104800	3423525	2715	2715	2715	2715	0
639	20250307	104700	3423525	2715	2715	2715	2715	0
640	20250307	104600	3423525	2715	2715	2715	2715	0
641	20250307	104500	3423525	2715	2720	2720	2715	195
642	20250307	104400	2893185	2715	2715	2715	2715	0
643	20250307	104300	2893185	2715	2715	2715	2715	0
644	20250307	104200	2893185	2715	2715	2715	2715	0
645	20250307	104100	2893185	2715	2715	2715	2715	0
646	20250307	104000	2893185	2715	2715	2715	2715	0
647	20250307	103900	2893185	2715	2715	2715	2715	99
648	20250307	103800	2624400	2720	2720	2720	2720	0
649	20250307	103700	2624400	2720	2720	2720	2720	0
650	20250307	103600	2624400	2720	2720	2720	2720	0
651	20250307	103500	2624400	2720	2720	2720	2720	0
652	20250307	103400	2624400	2720	2720	2720	2720	0
653	20250307	103300	2624400	2720	2720	2720	2720	0
654	20250307	103200	2624400	2720	2720	2720	2720	0
655	20250307	103100	2624400	2720	2720	2720	2720	0
656	20250307	103000	2624400	2720	2720	2720	2720	0
657	20250307	102900	2624400	2720	2720	2720	2720	0
658	20250307	102800	2624400	2720	2720	2720	2720	1
659	20250307	102700	2621680	2720	2720	2720	2720	0
660	20250307	102600	2621680	2720	2720	2720	2720	0
661	20250307	102500	2621680	2720	2720	2720	2720	0
662	20250307	102400	2621680	2720	2720	2720	2720	0
663	20250307	102300	2621680	2720	2720	2720	2720	0
664	20250307	102200	2621680	2720	2720	2720	2720	0
665	20250307	102100	2621680	2720	2720	2720	2720	0
666	20250307	102000	2621680	2720	2720	2720	2720	0
667	20250307	101900	2621680	2720	2720	2720	2720	0
668	20250307	101800	2621680	2720	2720	2720	2720	0
669	20250307	101700	2621680	2720	2720	2720	2720	0
670	20250307	101600	2621680	2720	2720	2720	2720	0
671	20250307	101500	2621680	2720	2720	2720	2720	0
672	20250307	101400	2621680	2720	2720	2720	2720	0
673	20250307	101300	2621680	2720	2720	2720	2720	0
674	20250307	101200	2621680	2720	2720	2720	2720	0
675	20250307	101100	2621680	2720	2720	2720	2720	0
676	20250307	101000	2621680	2720	2720	2720	2720	0
677	20250307	100900	2621680	2720	2720	2720	2720	0
678	20250307	100800	2621680	2720	2720	2720	2720	0
679	20250307	100700	2621680	2720	2720	2720	2720	0
680	20250307	100600	2621680	2720	2720	2720	2720	0
681	20250307	100500	2621680	2720	2720	2720	2720	0
682	20250307	100400	2621680	2720	2720	2720	2720	0
683	20250307	100300	2621680	2720	2720	2720	2720	1
684	20250307	100200	2618960	2730	2730	2730	2730	0
685	20250307	100100	2618960	2730	2730	2730	2730	1
686	20250307	100000	2616230	2730	2730	2730	2730	5
687	20250307	095900	2602580	2720	2720	2720	2720	0
688	20250307	095800	2602580	2720	2720	2720	2720	0
689	20250307	095700	2602580	2720	2720	2720	2720	0
690	20250307	095600	2602580	2720	2720	2720	2720	130
691	20250307	095500	2248980	2710	2710	2710	2710	0
692	20250307	095400	2248980	2710	2700	2710	2700	61
693	20250307	095300	2084210	2700	2700	2700	2700	0
694	20250307	095200	2084210	2700	2700	2700	2700	0
695	20250307	095100	2084210	2700	2700	2700	2700	0
696	20250307	095000	2084210	2700	2700	2700	2700	0
697	20250307	094900	2084210	2700	2700	2700	2700	0
698	20250307	094800	2084210	2700	2700	2700	2700	12
699	20250307	094700	2051810	2700	2700	2700	2700	0
700	20250307	094600	2051810	2700	2700	2700	2700	0
701	20250307	094500	2051810	2700	2700	2700	2700	0
702	20250307	094400	2051810	2700	2700	2700	2700	0
703	20250307	094300	2051810	2700	2700	2700	2700	1
704	20250307	094200	2049110	2680	2680	2680	2680	0
705	20250307	094100	2049110	2680	2680	2680	2680	0
706	20250307	094000	2049110	2680	2680	2680	2680	0
707	20250307	093900	2049110	2680	2680	2680	2680	0
708	20250307	093800	2049110	2680	2680	2680	2680	0
709	20250307	093700	2049110	2680	2680	2680	2680	18
710	20250307	093600	2000870	2680	2680	2680	2680	100
711	20250307	093500	1732870	2680	2680	2680	2680	100
712	20250307	093400	1464870	2680	2680	2680	2680	0
713	20250307	093300	1464870	2680	2680	2680	2680	13
714	20250307	093200	1430030	2680	2680	2680	2680	169
715	20250307	093100	977110	2680	2680	2680	2680	0
716	20250307	093000	977110	2680	2680	2680	2680	0
717	20250307	092900	977110	2680	2680	2680	2680	2
718	20250307	092800	971750	2675	2675	2675	2675	0
719	20250307	092700	971750	2675	2675	2675	2675	0
720	20250307	092600	971750	2675	2675	2675	2675	0
721	20250307	092500	971750	2675	2675	2675	2675	0
722	20250307	092400	971750	2675	2675	2675	2675	0
723	20250307	092300	971750	2675	2675	2675	2675	0
724	20250307	092200	971750	2675	2675	2675	2675	138
725	20250307	092100	602600	2675	2675	2675	2675	0
726	20250307	092000	602600	2675	2675	2675	2675	0
727	20250307	091900	602600	2675	2675	2675	2675	0
728	20250307	091800	602600	2675	2675	2675	2675	10
729	20250307	091700	575850	2665	2665	2665	2665	14
730	20250307	091600	538540	2665	2665	2665	2665	0
731	20250307	091500	538540	2665	2665	2665	2665	0
732	20250307	091400	538540	2665	2665	2665	2665	14
733	20250307	091300	501230	2665	2675	2675	2665	36
734	20250307	091200	405000	2700	2700	2700	2700	0
735	20250307	091100	405000	2700	2700	2700	2700	4
736	20250307	091000	394200	2700	2700	2700	2700	0
737	20250307	090900	394200	2700	2700	2700	2700	0
738	20250307	090800	394200	2700	2700	2700	2700	0
739	20250307	090700	394200	2700	2700	2700	2700	0
740	20250307	090600	394200	2700	2700	2700	2700	0
741	20250307	090500	394200	2700	2700	2700	2700	0
742	20250307	090400	394200	2700	2700	2700	2700	0
743	20250307	090300	394200	2700	2700	2700	2700	0
744	20250307	090200	394200	2700	2700	2700	2700	0
745	20250307	090100	394200	2700	2700	2700	2700	0
746	20250307	090000	394200	2700	2700	2700	2700	146