KissMeData/038460/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192400	125875162	2955	2955	2955	2955	465
3	20250305	192300	125875162	2955	2955	2955	2955	0
4	20250305	192200	125875162	2955	2955	2955	2955	0
5	20250305	192100	125875162	2955	2955	2955	2955	0
6	20250305	192000	125875162	2955	2955	2955	2955	0
7	20250305	191900	125875162	2955	2955	2955	2955	0
8	20250305	191800	125875162	2955	2955	2955	2955	0
9	20250305	191700	125875162	2955	2955	2955	2955	0
10	20250305	191600	125875162	2955	2955	2955	2955	0
11	20250305	191500	125875162	2955	2955	2955	2955	0
12	20250305	191400	125875162	2955	2955	2955	2955	0
13	20250305	191300	125875162	2955	2955	2955	2955	0
14	20250305	191200	125875162	2955	2955	2955	2955	0
15	20250305	191100	125875162	2955	2955	2955	2955	0
16	20250305	191000	125875162	2955	2955	2955	2955	0
17	20250305	190900	125875162	2955	2955	2955	2955	0
18	20250305	190800	125875162	2955	2955	2955	2955	0
19	20250305	190700	125875162	2955	2955	2955	2955	0
20	20250305	190600	125875162	2955	2955	2955	2955	0
21	20250305	190500	125875162	2955	2955	2955	2955	0
22	20250305	190400	125875162	2955	2955	2955	2955	0
23	20250305	190300	125875162	2955	2955	2955	2955	0
24	20250305	190200	125875162	2955	2955	2955	2955	0
25	20250305	190100	125875162	2955	2955	2955	2955	0
26	20250305	190000	125875162	2955	2955	2955	2955	0
27	20250305	185900	125875162	2955	2955	2955	2955	0
28	20250305	185800	125875162	2955	2955	2955	2955	0
29	20250305	185700	125875162	2955	2955	2955	2955	0
30	20250305	185600	125875162	2955	2955	2955	2955	0
31	20250305	185500	125875162	2955	2955	2955	2955	0
32	20250305	185400	125875162	2955	2955	2955	2955	465
33	20250305	185300	125875162	2955	2955	2955	2955	0
34	20250305	185200	125875162	2955	2955	2955	2955	0
35	20250305	185100	125875162	2955	2955	2955	2955	0
36	20250305	185000	125875162	2955	2955	2955	2955	0
37	20250305	184900	125875162	2955	2955	2955	2955	0
38	20250305	184800	125875162	2955	2955	2955	2955	0
39	20250305	184700	125875162	2955	2955	2955	2955	0
40	20250305	184600	125875162	2955	2955	2955	2955	0
41	20250305	184500	125875162	2955	2955	2955	2955	0
42	20250305	184400	125875162	2955	2955	2955	2955	0
43	20250305	184300	125875162	2955	2955	2955	2955	0
44	20250305	184200	125875162	2955	2955	2955	2955	0
45	20250305	184100	125875162	2955	2955	2955	2955	0
46	20250305	184000	125875162	2955	2955	2955	2955	0
47	20250305	183900	125875162	2955	2955	2955	2955	0
48	20250305	183800	125875162	2955	2955	2955	2955	0
49	20250305	183700	125875162	2955	2955	2955	2955	0
50	20250305	183600	125875162	2955	2955	2955	2955	0
51	20250305	183500	125875162	2955	2955	2955	2955	0
52	20250305	183400	125875162	2955	2955	2955	2955	0
53	20250305	183300	125875162	2955	2955	2955	2955	0
54	20250305	183200	125875162	2955	2955	2955	2955	0
55	20250305	183100	125875162	2955	2955	2955	2955	0
56	20250305	183000	125875162	2955	2955	2955	2955	0
57	20250305	182900	125875162	2955	2955	2955	2955	0
58	20250305	182800	125875162	2955	2955	2955	2955	0
59	20250305	182700	125875162	2955	2955	2955	2955	0
60	20250305	182600	125875162	2955	2955	2955	2955	0
61	20250305	182500	125875162	2955	2955	2955	2955	0
62	20250305	182400	125875162	2955	2955	2955	2955	465
63	20250305	182300	125875162	2955	2955	2955	2955	0
64	20250305	182200	125875162	2955	2955	2955	2955	0
65	20250305	182100	125875162	2955	2955	2955	2955	0
66	20250305	182000	125875162	2955	2955	2955	2955	0
67	20250305	181900	125875162	2955	2955	2955	2955	0
68	20250305	181800	125875162	2955	2955	2955	2955	0
69	20250305	181700	125875162	2955	2955	2955	2955	0
70	20250305	181600	125875162	2955	2955	2955	2955	0
71	20250305	181500	125875162	2955	2955	2955	2955	0
72	20250305	181400	125875162	2955	2955	2955	2955	0
73	20250305	181300	125875162	2955	2955	2955	2955	0
74	20250305	181200	125875162	2955	2955	2955	2955	0
75	20250305	181100	125875162	2955	2955	2955	2955	0
76	20250305	181000	125875162	2955	2955	2955	2955	0
77	20250305	180900	125875162	2955	2955	2955	2955	0
78	20250305	180800	125875162	2955	2955	2955	2955	0
79	20250305	180700	125875162	2955	2955	2955	2955	0
80	20250305	180600	125875162	2955	2955	2955	2955	0
81	20250305	180500	125875162	2955	2955	2955	2955	0
82	20250305	180400	125875162	2955	2955	2955	2955	0
83	20250305	180300	125875162	2955	2955	2955	2955	0
84	20250305	180200	125875162	2955	2955	2955	2955	0
85	20250305	180100	125875162	2955	2955	2955	2955	0
86	20250305	180000	125875162	2955	2955	2955	2955	0
87	20250305	175900	125875162	2955	2955	2955	2955	0
88	20250305	175800	125875162	2955	2955	2955	2955	0
89	20250305	175700	125875162	2955	2955	2955	2955	0
90	20250305	175600	125875162	2955	2955	2955	2955	0
91	20250305	175500	125875162	2955	2955	2955	2955	0
92	20250305	175400	125875162	2955	2955	2955	2955	465
93	20250305	175300	125875162	2955	2955	2955	2955	0
94	20250305	175200	125875162	2955	2955	2955	2955	0
95	20250305	175100	125875162	2955	2955	2955	2955	0
96	20250305	175000	125875162	2955	2955	2955	2955	0
97	20250305	174900	125875162	2955	2955	2955	2955	0
98	20250305	174800	125875162	2955	2955	2955	2955	0
99	20250305	174700	125875162	2955	2955	2955	2955	0
100	20250305	174600	125875162	2955	2955	2955	2955	0
101	20250305	174500	125875162	2955	2955	2955	2955	0
102	20250305	174400	125875162	2955	2955	2955	2955	0
103	20250305	174300	125875162	2955	2955	2955	2955	0
104	20250305	174200	125875162	2955	2955	2955	2955	0
105	20250305	174100	125875162	2955	2955	2955	2955	0
106	20250305	174000	125875162	2955	2955	2955	2955	0
107	20250305	173900	125875162	2955	2955	2955	2955	0
108	20250305	173800	125875162	2955	2955	2955	2955	0
109	20250305	173700	125875162	2955	2955	2955	2955	0
110	20250305	173600	125875162	2955	2955	2955	2955	0
111	20250305	173500	125875162	2955	2955	2955	2955	0
112	20250305	173400	125875162	2955	2955	2955	2955	0
113	20250305	173300	125875162	2955	2955	2955	2955	0
114	20250305	173200	125875162	2955	2955	2955	2955	0
115	20250305	173100	125875162	2955	2955	2955	2955	0
116	20250305	173000	125875162	2955	2955	2955	2955	0
117	20250305	172900	125875162	2955	2955	2955	2955	0
118	20250305	172800	125875162	2955	2955	2955	2955	0
119	20250305	172700	125875162	2955	2955	2955	2955	0
120	20250305	172600	125875162	2955	2955	2955	2955	0
121	20250305	172500	125875162	2955	2955	2955	2955	0
122	20250305	172400	125875162	2955	2955	2955	2955	465
123	20250305	172300	125875162	2955	2955	2955	2955	0
124	20250305	172200	125875162	2955	2955	2955	2955	0
125	20250305	172100	125875162	2955	2955	2955	2955	0
126	20250305	172000	125875162	2955	2955	2955	2955	0
127	20250305	171900	125875162	2955	2955	2955	2955	0
128	20250305	171800	125875162	2955	2955	2955	2955	0
129	20250305	171700	125875162	2955	2955	2955	2955	0
130	20250305	171600	125875162	2955	2955	2955	2955	0
131	20250305	171500	125875162	2955	2955	2955	2955	0
132	20250305	171400	125875162	2955	2955	2955	2955	0
133	20250305	171300	125875162	2955	2955	2955	2955	0
134	20250305	171200	125875162	2955	2955	2955	2955	0
135	20250305	171100	125875162	2955	2955	2955	2955	0
136	20250305	171000	125875162	2955	2955	2955	2955	0
137	20250305	170900	125875162	2955	2955	2955	2955	0
138	20250305	170800	125875162	2955	2955	2955	2955	0
139	20250305	170700	125875162	2955	2955	2955	2955	0
140	20250305	170600	125875162	2955	2955	2955	2955	0
141	20250305	170500	125875162	2955	2955	2955	2955	0
142	20250305	170400	125875162	2955	2955	2955	2955	0
143	20250305	170300	125875162	2955	2955	2955	2955	0
144	20250305	170200	125875162	2955	2955	2955	2955	0
145	20250305	170100	125875162	2955	2955	2955	2955	0
146	20250305	170000	125875162	2955	2955	2955	2955	0
147	20250305	165900	125875162	2955	2955	2955	2955	0
148	20250305	165800	125875162	2955	2955	2955	2955	0
149	20250305	165700	125875162	2955	2955	2955	2955	0
150	20250305	165600	125875162	2955	2955	2955	2955	0
151	20250305	165500	125875162	2955	2955	2955	2955	0
152	20250305	165400	125875162	2955	2955	2955	2955	465
153	20250305	165300	125875162	2955	2955	2955	2955	0
154	20250305	165200	125875162	2955	2955	2955	2955	0
155	20250305	165100	125875162	2955	2955	2955	2955	0
156	20250305	165000	125875162	2955	2955	2955	2955	0
157	20250305	164900	125875162	2955	2955	2955	2955	0
158	20250305	164800	125875162	2955	2955	2955	2955	0
159	20250305	164700	125875162	2955	2955	2955	2955	0
160	20250305	164600	125875162	2955	2955	2955	2955	0
161	20250305	164500	125875162	2955	2955	2955	2955	0
162	20250305	164400	125875162	2955	2955	2955	2955	0
163	20250305	164300	125875162	2955	2955	2955	2955	0
164	20250305	164200	125875162	2955	2955	2955	2955	0
165	20250305	164100	125875162	2955	2955	2955	2955	0
166	20250305	164000	125875162	2955	2955	2955	2955	0
167	20250305	163900	125875162	2955	2955	2955	2955	0
168	20250305	163800	125875162	2955	2955	2955	2955	0
169	20250305	163700	125875162	2955	2955	2955	2955	0
170	20250305	163600	125875162	2955	2955	2955	2955	0
171	20250305	163500	125875162	2955	2955	2955	2955	0
172	20250305	163400	125875162	2955	2955	2955	2955	0
173	20250305	163300	125875162	2955	2955	2955	2955	0
174	20250305	163200	125875162	2955	2955	2955	2955	0
175	20250305	163100	125875162	2955	2955	2955	2955	0
176	20250305	163000	125875162	2955	2955	2955	2955	0
177	20250305	162900	125875162	2955	2955	2955	2955	0
178	20250305	162800	125875162	2955	2955	2955	2955	0
179	20250305	162700	125875162	2955	2955	2955	2955	0
180	20250305	162600	125875162	2955	2955	2955	2955	0
181	20250305	162500	125875162	2955	2955	2955	2955	0
182	20250305	162400	125875162	2955	2955	2955	2955	465
183	20250305	162300	125875162	2955	2955	2955	2955	0
184	20250305	162200	125875162	2955	2955	2955	2955	0
185	20250305	162100	125875162	2955	2955	2955	2955	0
186	20250305	162000	125875162	2955	2955	2955	2955	0
187	20250305	161900	125875162	2955	2955	2955	2955	0
188	20250305	161800	125875162	2955	2955	2955	2955	0
189	20250305	161700	125875162	2955	2955	2955	2955	0
190	20250305	161600	125875162	2955	2955	2955	2955	0
191	20250305	161500	125875162	2955	2955	2955	2955	0
192	20250305	161400	125875162	2955	2955	2955	2955	0
193	20250305	161300	125875162	2955	2955	2955	2955	0
194	20250305	161200	125875162	2955	2955	2955	2955	0
195	20250305	161100	125875162	2955	2955	2955	2955	0
196	20250305	161000	125875162	2955	2955	2955	2955	0
197	20250305	160900	125875162	2955	2955	2955	2955	0
198	20250305	160800	125875162	2955	2955	2955	2955	0
199	20250305	160700	125875162	2955	2955	2955	2955	0
200	20250305	160600	125875162	2955	2955	2955	2955	0
201	20250305	160500	125875162	2955	2955	2955	2955	0
202	20250305	160400	125875162	2955	2955	2955	2955	0
203	20250305	160300	125875162	2955	2955	2955	2955	0
204	20250305	160200	125875162	2955	2955	2955	2955	0
205	20250305	160100	125875162	2955	2955	2955	2955	0
206	20250305	160000	125875162	2955	2955	2955	2955	0
207	20250305	155900	125875162	2955	2955	2955	2955	0
208	20250305	155800	125875162	2955	2955	2955	2955	0
209	20250305	155700	125875162	2955	2955	2955	2955	0
210	20250305	155600	125875162	2955	2955	2955	2955	0
211	20250305	155500	125875162	2955	2955	2955	2955	0
212	20250305	155400	125875162	2955	2955	2955	2955	465
213	20250305	155300	125875162	2955	2955	2955	2955	0
214	20250305	155200	125875162	2955	2955	2955	2955	0
215	20250305	155100	125875162	2955	2955	2955	2955	0
216	20250305	155000	125875162	2955	2955	2955	2955	0
217	20250305	154900	125875162	2955	2955	2955	2955	0
218	20250305	154800	125875162	2955	2955	2955	2955	0
219	20250305	154700	125875162	2955	2955	2955	2955	0
220	20250305	154600	125875162	2955	2955	2955	2955	0
221	20250305	154500	125875162	2955	2955	2955	2955	0
222	20250305	154400	125875162	2955	2955	2955	2955	0
223	20250305	154300	125875162	2955	2955	2955	2955	0
224	20250305	154200	125875162	2955	2955	2955	2955	0
225	20250305	154100	125875162	2955	2955	2955	2955	0
226	20250305	154000	125875162	2955	2955	2955	2955	0
227	20250305	153900	125875162	2955	2955	2955	2955	0
228	20250305	153800	125875162	2955	2955	2955	2955	0
229	20250305	153700	125875162	2955	2955	2955	2955	0
230	20250305	153600	125875162	2955	2955	2955	2955	0
231	20250305	153500	125875162	2955	2955	2955	2955	0
232	20250305	153400	125875162	2955	2955	2955	2955	0
233	20250305	153300	125875162	2955	2955	2955	2955	0
234	20250305	153200	125875162	2955	2955	2955	2955	0
235	20250305	153100	125875162	2955	2955	2955	2955	0
236	20250305	153000	125875162	2955	2955	2955	2955	465
237	20250305	152900	124501087	2935	2935	2935	2935	0
238	20250305	152800	124501087	2935	2935	2935	2935	0
239	20250305	152700	124501087	2935	2935	2935	2935	0
240	20250305	152600	124501087	2935	2935	2935	2935	0
241	20250305	152500	124501087	2935	2935	2935	2935	0
242	20250305	152400	124501087	2935	2935	2935	2935	0
243	20250305	152300	124501087	2935	2935	2935	2935	0
244	20250305	152200	124501087	2935	2935	2935	2935	0
245	20250305	152100	124501087	2935	2935	2935	2935	0
246	20250305	152000	124501087	2935	2935	2935	2935	0
247	20250305	151900	124501087	2935	2935	2935	2935	0
248	20250305	151800	124501087	2935	2935	2935	2935	0
249	20250305	151700	124501087	2935	2940	2940	2935	29
250	20250305	151600	124415957	2950	2950	2950	2950	0
251	20250305	151500	124415957	2950	2950	2950	2950	0
252	20250305	151400	124415957	2950	2950	2950	2950	0
253	20250305	151300	124415957	2950	2950	2950	2950	0
254	20250305	151200	124415957	2950	2950	2950	2950	0
255	20250305	151100	124415957	2950	2950	2950	2950	0
256	20250305	151000	124415957	2950	2950	2950	2950	0
257	20250305	150900	124415957	2950	2950	2950	2950	0
258	20250305	150800	124415957	2950	2950	2950	2950	0
259	20250305	150700	124415957	2950	2950	2950	2950	615
260	20250305	150600	122601707	2950	2950	2950	2950	0
261	20250305	150500	122601707	2950	2950	2950	2950	20
262	20250305	150400	122542707	2950	2950	2950	2950	0
263	20250305	150300	122542707	2950	2950	2950	2950	0
264	20250305	150200	122542707	2950	2950	2950	2950	155
265	20250305	150100	122085457	2950	2950	2950	2950	0
266	20250305	150000	122085457	2950	2950	2950	2950	0
267	20250305	145900	122085457	2950	2950	2950	2950	100
268	20250305	145800	121790457	2940	2940	2940	2940	0
269	20250305	145700	121790457	2940	2940	2940	2940	0
270	20250305	145600	121790457	2940	2940	2940	2940	0
271	20250305	145500	121790457	2940	2950	2950	2940	4000
272	20250305	145400	110028592	2955	2955	2955	2955	100
273	20250305	145300	109733092	2955	2955	2955	2955	100
274	20250305	145200	109437592	2955	2955	2955	2955	45
275	20250305	145100	109304617	2955	2955	2955	2955	0
276	20250305	145000	109304617	2955	2955	2955	2955	0
277	20250305	144900	109304617	2955	2955	2955	2955	0
278	20250305	144800	109304617	2955	2955	2955	2955	0
279	20250305	144700	109304617	2955	2950	2955	2950	1436
280	20250305	144600	105067692	2945	2945	2945	2945	0
281	20250305	144500	105067692	2945	2945	2945	2945	0
282	20250305	144400	105067692	2945	2945	2945	2945	151
283	20250305	144300	104622997	2950	2950	2950	2950	0
284	20250305	144200	104622997	2950	2950	2950	2950	0
285	20250305	144100	104622997	2950	2950	2950	2950	0
286	20250305	144000	104622997	2950	2950	2950	2950	0
287	20250305	143900	104622997	2950	2950	2950	2950	0
288	20250305	143800	104622997	2950	2950	2950	2950	1
289	20250305	143700	104620047	2950	2950	2950	2950	0
290	20250305	143600	104620047	2950	2950	2950	2950	0
291	20250305	143500	104620047	2950	2950	2950	2950	0
292	20250305	143400	104620047	2950	2950	2950	2950	0
293	20250305	143300	104620047	2950	2950	2950	2950	0
294	20250305	143200	104620047	2950	2950	2950	2950	0
295	20250305	143100	104620047	2950	2950	2950	2950	0
296	20250305	143000	104620047	2950	2950	2950	2950	0
297	20250305	142900	104620047	2950	2950	2950	2950	0
298	20250305	142800	104620047	2950	2950	2950	2950	0
299	20250305	142700	104620047	2950	2950	2950	2950	0
300	20250305	142600	104620047	2950	2950	2950	2950	0
301	20250305	142500	104620047	2950	2950	2950	2950	0
302	20250305	142400	104620047	2950	2950	2950	2950	0
303	20250305	142300	104620047	2950	2950	2950	2950	1
304	20250305	142200	104617097	2945	2945	2945	2945	0
305	20250305	142100	104617097	2945	2945	2945	2945	0
306	20250305	142000	104617097	2945	2945	2945	2945	0
307	20250305	141900	104617097	2945	2945	2945	2945	0
308	20250305	141800	104617097	2945	2945	2945	2945	0
309	20250305	141700	104617097	2945	2945	2945	2945	0
310	20250305	141600	104617097	2945	2945	2945	2945	0
311	20250305	141500	104617097	2945	2945	2945	2945	0
312	20250305	141400	104617097	2945	2945	2945	2945	0
313	20250305	141300	104617097	2945	2945	2945	2945	0
314	20250305	141200	104617097	2945	2945	2945	2945	0
315	20250305	141100	104617097	2945	2945	2945	2945	0
316	20250305	141000	104617097	2945	2945	2945	2945	131
317	20250305	140900	104231302	2940	2940	2940	2940	0
318	20250305	140800	104231302	2940	2940	2940	2940	0
319	20250305	140700	104231302	2940	2940	2940	2940	0
320	20250305	140600	104231302	2940	2940	2940	2940	0
321	20250305	140500	104231302	2940	2940	2940	2940	0
322	20250305	140400	104231302	2940	2940	2940	2940	1000
323	20250305	140300	101291302	2950	2950	2950	2950	0
324	20250305	140200	101291302	2950	2950	2950	2950	0
325	20250305	140100	101291302	2950	2950	2950	2950	0
326	20250305	140000	101291302	2950	2950	2950	2950	0
327	20250305	135900	101291302	2950	2950	2950	2950	254
328	20250305	135800	100542002	2950	2945	2950	2945	876
329	20250305	135700	97961467	2945	2945	2945	2945	0
330	20250305	135600	97961467	2945	2945	2945	2945	0
331	20250305	135500	97961467	2945	2945	2945	2945	0
332	20250305	135400	97961467	2945	2945	2945	2945	40
333	20250305	135300	97843667	2930	2930	2930	2930	0
334	20250305	135200	97843667	2930	2930	2930	2930	0
335	20250305	135100	97843667	2930	2930	2930	2930	0
336	20250305	135000	97843667	2930	2930	2930	2930	0
337	20250305	134900	97843667	2930	2930	2930	2930	0
338	20250305	134800	97843667	2930	2930	2930	2930	6
339	20250305	134700	97826087	2930	2930	2930	2930	0
340	20250305	134600	97826087	2930	2930	2930	2930	0
341	20250305	134500	97826087	2930	2930	2930	2930	0
342	20250305	134400	97826087	2930	2930	2930	2930	0
343	20250305	134300	97826087	2930	2930	2930	2930	0
344	20250305	134200	97826087	2930	2930	2930	2930	0
345	20250305	134100	97826087	2930	2930	2930	2930	0
346	20250305	134000	97826087	2930	2930	2930	2930	0
347	20250305	133900	97826087	2930	2930	2930	2930	0
348	20250305	133800	97826087	2930	2930	2930	2930	0
349	20250305	133700	97826087	2930	2930	2930	2930	0
350	20250305	133600	97826087	2930	2935	2935	2930	500
351	20250305	133500	96359287	2945	2945	2945	2945	0
352	20250305	133400	96359287	2945	2945	2945	2945	0
353	20250305	133300	96359287	2945	2945	2945	2945	300
354	20250305	133200	95475787	2945	2945	2945	2945	0
355	20250305	133100	95475787	2945	2945	2945	2945	0
356	20250305	133000	95475787	2945	2945	2945	2945	0
357	20250305	132900	95475787	2945	2945	2945	2945	0
358	20250305	132800	95475787	2945	2945	2945	2945	9
359	20250305	132700	95449282	2935	2935	2935	2935	0
360	20250305	132600	95449282	2935	2935	2935	2935	0
361	20250305	132500	95449282	2935	2935	2935	2935	0
362	20250305	132400	95449282	2935	2935	2935	2935	0
363	20250305	132300	95449282	2935	2935	2935	2935	0
364	20250305	132200	95449282	2935	2935	2935	2935	2
365	20250305	132100	95443412	2950	2950	2950	2950	0
366	20250305	132000	95443412	2950	2950	2950	2950	0
367	20250305	131900	95443412	2950	2950	2950	2950	0
368	20250305	131800	95443412	2950	2950	2950	2950	0
369	20250305	131700	95443412	2950	2950	2950	2950	0
370	20250305	131600	95443412	2950	2950	2950	2950	0
371	20250305	131500	95443412	2950	2950	2950	2950	0
372	20250305	131400	95443412	2950	2950	2950	2950	118
373	20250305	131300	95095312	2950	2950	2950	2950	0
374	20250305	131200	95095312	2950	2950	2950	2950	0
375	20250305	131100	95095312	2950	2950	2950	2950	30
376	20250305	131000	95006812	2935	2935	2935	2935	0
377	20250305	130900	95006812	2935	2935	2935	2935	0
378	20250305	130800	95006812	2935	2935	2935	2935	0
379	20250305	130700	95006812	2935	2935	2935	2935	0
380	20250305	130600	95006812	2935	2935	2935	2935	0
381	20250305	130500	95006812	2935	2935	2935	2935	0
382	20250305	130400	95006812	2935	2935	2935	2935	0
383	20250305	130300	95006812	2935	2935	2935	2935	0
384	20250305	130200	95006812	2935	2935	2935	2935	0
385	20250305	130100	95006812	2935	2935	2935	2935	0
386	20250305	130000	95006812	2935	2935	2935	2935	0
387	20250305	125900	95006812	2935	2935	2935	2935	5
388	20250305	125800	94992137	2930	2930	2930	2930	0
389	20250305	125700	94992137	2930	2930	2930	2930	0
390	20250305	125600	94992137	2930	2930	2930	2930	0
391	20250305	125500	94992137	2930	2930	2930	2930	0
392	20250305	125400	94992137	2930	2930	2930	2930	0
393	20250305	125300	94992137	2930	2930	2930	2930	0
394	20250305	125200	94992137	2930	2930	2930	2930	0
395	20250305	125100	94992137	2930	2945	2945	2930	100
396	20250305	125000	94698862	2930	2930	2930	2930	0
397	20250305	124900	94698862	2930	2930	2930	2930	0
398	20250305	124800	94698862	2930	2930	2930	2930	0
399	20250305	124700	94698862	2930	2930	2930	2930	0
400	20250305	124600	94698862	2930	2930	2930	2930	0
401	20250305	124500	94698862	2930	2930	2930	2930	0
402	20250305	124400	94698862	2930	2930	2930	2930	0
403	20250305	124300	94698862	2930	2930	2930	2930	0
404	20250305	124200	94698862	2930	2930	2930	2930	0
405	20250305	124100	94698862	2930	2930	2930	2930	1
406	20250305	124000	94695932	2930	2930	2930	2930	0
407	20250305	123900	94695932	2930	2930	2930	2930	0
408	20250305	123800	94695932	2930	2930	2930	2930	11
409	20250305	123700	94663702	2930	2930	2930	2930	0
410	20250305	123600	94663702	2930	2930	2930	2930	0
411	20250305	123500	94663702	2930	2930	2930	2930	0
412	20250305	123400	94663702	2930	2930	2930	2930	0
413	20250305	123300	94663702	2930	2930	2930	2930	0
414	20250305	123200	94663702	2930	2930	2930	2930	0
415	20250305	123100	94663702	2930	2930	2930	2930	13
416	20250305	123000	94625612	2930	2930	2930	2930	0
417	20250305	122900	94625612	2930	2930	2930	2930	0
418	20250305	122800	94625612	2930	2930	2930	2930	270
419	20250305	122700	93834512	2955	2955	2955	2955	0
420	20250305	122600	93834512	2955	2955	2955	2955	0
421	20250305	122500	93834512	2955	2955	2955	2955	0
422	20250305	122400	93834512	2955	2955	2955	2955	0
423	20250305	122300	93834512	2955	2955	2955	2955	0
424	20250305	122200	93834512	2955	2950	2955	2950	457
425	20250305	122100	92485982	2950	2925	2950	2925	2894
426	20250305	122000	83996922	2925	2920	2925	2920	160
427	20250305	121900	83529672	2920	2920	2920	2920	0
428	20250305	121800	83529672	2920	2920	2920	2920	0
429	20250305	121700	83529672	2920	2920	2920	2920	0
430	20250305	121600	83529672	2920	2920	2920	2920	0
431	20250305	121500	83529672	2920	2920	2920	2920	0
432	20250305	121400	83529672	2920	2920	2920	2920	0
433	20250305	121300	83529672	2920	2920	2920	2920	150
434	20250305	121200	83091672	2920	2920	2920	2920	100
435	20250305	121100	82799672	2920	2920	2922	2920	651
436	20250305	121000	80898742	2920	2920	2920	2920	0
437	20250305	120900	80898742	2920	2920	2920	2920	0
438	20250305	120800	80898742	2920	2920	2920	2920	0
439	20250305	120700	80898742	2920	2920	2920	2920	0
440	20250305	120600	80898742	2920	2920	2920	2920	0
441	20250305	120500	80898742	2920	2920	2920	2920	0
442	20250305	120400	80898742	2920	2920	2920	2920	0
443	20250305	120300	80898742	2920	2920	2920	2920	68
444	20250305	120200	80700182	2925	2925	2925	2925	0
445	20250305	120100	80700182	2925	2925	2925	2925	0
446	20250305	120000	80700182	2925	2925	2925	2925	0
447	20250305	115900	80700182	2925	2925	2925	2925	0
448	20250305	115800	80700182	2925	2925	2925	2925	0
449	20250305	115700	80700182	2925	2925	2925	2925	5
450	20250305	115600	80685557	2905	2905	2905	2905	0
451	20250305	115500	80685557	2905	2905	2905	2905	0
452	20250305	115400	80685557	2905	2905	2905	2905	0
453	20250305	115300	80685557	2905	2905	2905	2905	0
454	20250305	115200	80685557	2905	2905	2905	2905	0
455	20250305	115100	80685557	2905	2905	2905	2905	0
456	20250305	115000	80685557	2905	2905	2905	2905	0
457	20250305	114900	80685557	2905	2905	2905	2905	0
458	20250305	114800	80685557	2905	2905	2905	2905	0
459	20250305	114700	80685557	2905	2910	2910	2905	3093
460	20250305	114600	71699007	2910	2910	2910	2910	0
461	20250305	114500	71699007	2910	2910	2910	2910	0
462	20250305	114400	71699007	2910	2910	2910	2910	0
463	20250305	114300	71699007	2910	2910	2910	2910	0
464	20250305	114200	71699007	2910	2910	2910	2910	0
465	20250305	114100	71699007	2910	2910	2910	2910	0
466	20250305	114000	71699007	2910	2910	2910	2910	0
467	20250305	113900	71699007	2910	2910	2910	2910	0
468	20250305	113800	71699007	2910	2910	2910	2910	0
469	20250305	113700	71699007	2910	2910	2910	2910	2
470	20250305	113600	71693187	2915	2915	2915	2915	0
471	20250305	113500	71693187	2915	2915	2915	2915	1095
472	20250305	113400	68501262	2920	2920	2920	2920	0
473	20250305	113300	68501262	2920	2920	2920	2920	0
474	20250305	113200	68501262	2920	2920	2920	2920	271
475	20250305	113100	67709942	2920	2920	2920	2920	0
476	20250305	113000	67709942	2920	2920	2920	2920	0
477	20250305	112900	67709942	2920	2920	2920	2920	0
478	20250305	112800	67709942	2920	2920	2920	2920	0
479	20250305	112700	67709942	2920	2920	2920	2920	0
480	20250305	112600	67709942	2920	2920	2920	2920	0
481	20250305	112500	67709942	2920	2920	2920	2920	0
482	20250305	112400	67709942	2920	2920	2920	2920	0
483	20250305	112300	67709942	2920	2920	2920	2920	0
484	20250305	112200	67709942	2920	2925	2925	2920	769
485	20250305	112100	65464457	2920	2920	2920	2920	0
486	20250305	112000	65464457	2920	2920	2920	2920	0
487	20250305	111900	65464457	2920	2920	2920	2920	0
488	20250305	111800	65464457	2920	2920	2920	2920	0
489	20250305	111700	65464457	2920	2920	2920	2920	379
490	20250305	111600	64357777	2922	2920	2922	2920	487
491	20250305	111500	62934995	2920	2925	2925	2920	223
492	20250305	111400	62283255	2920	2920	2920	2920	146
493	20250305	111300	61856935	2917	2917	2917	2917	0
494	20250305	111200	61856935	2917	2917	2917	2917	0
495	20250305	111100	61856935	2917	2917	2917	2917	100
496	20250305	111000	61565235	2915	2915	2915	2915	14
497	20250305	110900	61524425	2915	2915	2915	2915	341
498	20250305	110800	60530410	2910	2910	2910	2910	362
499	20250305	110700	59476990	2915	2915	2915	2915	0
500	20250305	110600	59476990	2915	2915	2915	2915	0
501	20250305	110500	59476990	2915	2915	2915	2915	0
502	20250305	110400	59476990	2915	2910	2915	2910	2
503	20250305	110300	59471165	2900	2900	2900	2900	0
504	20250305	110200	59471165	2900	2900	2900	2900	0
505	20250305	110100	59471165	2900	2900	2900	2900	0
506	20250305	110000	59471165	2900	2900	2900	2900	0
507	20250305	105900	59471165	2900	2900	2900	2900	0
508	20250305	105800	59471165	2900	2900	2900	2900	0
509	20250305	105700	59471165	2900	2900	2900	2900	0
510	20250305	105600	59471165	2900	2900	2900	2900	60
511	20250305	105500	59297165	2890	2890	2890	2890	0
512	20250305	105400	59297165	2890	2920	2920	2890	5000
513	20250305	105300	44779305	2935	2935	2935	2935	0
514	20250305	105200	44779305	2935	2935	2935	2935	0
515	20250305	105100	44779305	2935	2935	2935	2935	0
516	20250305	105000	44779305	2935	2935	2935	2935	0
517	20250305	104900	44779305	2935	2935	2935	2935	0
518	20250305	104800	44779305	2935	2935	2935	2935	0
519	20250305	104700	44779305	2935	2935	2935	2935	0
520	20250305	104600	44779305	2935	2930	2935	2930	2000
521	20250305	104500	38914905	2930	2930	2930	2930	0
522	20250305	104400	38914905	2930	2930	2930	2930	0
523	20250305	104300	38914905	2930	2930	2930	2930	0
524	20250305	104200	38914905	2930	2930	2930	2930	0
525	20250305	104100	38914905	2930	2930	2930	2930	0
526	20250305	104000	38914905	2930	2930	2930	2930	0
527	20250305	103900	38914905	2930	2930	2930	2930	0
528	20250305	103800	38914905	2930	2930	2930	2930	100
529	20250305	103700	38621905	2930	2930	2930	2930	86
530	20250305	103600	38369925	2935	2935	2935	2935	0
531	20250305	103500	38369925	2935	2935	2935	2935	0
532	20250305	103400	38369925	2935	2935	2935	2935	0
533	20250305	103300	38369925	2935	2935	2935	2935	0
534	20250305	103200	38369925	2935	2935	2935	2935	50
535	20250305	103100	38223175	2935	2935	2935	2935	0
536	20250305	103000	38223175	2935	2935	2935	2935	0
537	20250305	102900	38223175	2935	2935	2935	2935	0
538	20250305	102800	38223175	2935	2935	2935	2935	500
539	20250305	102700	36755675	2935	2935	2935	2935	0
540	20250305	102600	36755675	2935	2935	2935	2935	11
541	20250305	102500	36723390	2935	2935	2935	2935	50
542	20250305	102400	36576640	2930	2930	2930	2930	0
543	20250305	102300	36576640	2930	2925	2930	2925	935
544	20250305	102200	33837760	2915	2915	2915	2915	0
545	20250305	102100	33837760	2915	2915	2915	2915	0
546	20250305	102000	33837760	2915	2915	2915	2915	102
547	20250305	101900	33540430	2910	2910	2910	2910	0
548	20250305	101800	33540430	2910	2910	2910	2910	0
549	20250305	101700	33540430	2910	2910	2910	2910	0
550	20250305	101600	33540430	2910	2910	2910	2910	0
551	20250305	101500	33540430	2910	2910	2910	2910	50
552	20250305	101400	33394930	2900	2900	2900	2900	0
553	20250305	101300	33394930	2900	2900	2900	2900	100
554	20250305	101200	33104930	2900	2900	2900	2900	150
555	20250305	101100	32669930	2900	2900	2900	2900	1200
556	20250305	101000	29189930	2910	2910	2910	2910	0
557	20250305	100900	29189930	2910	2910	2910	2910	0
558	20250305	100800	29189930	2910	2910	2910	2910	47
559	20250305	100700	29053160	2915	2915	2915	2915	0
560	20250305	100600	29053160	2915	2915	2915	2915	13
561	20250305	100500	29015265	2915	2915	2915	2915	0
562	20250305	100400	29015265	2915	2915	2915	2915	0
563	20250305	100300	29015265	2915	2915	2915	2915	0
564	20250305	100200	29015265	2915	2915	2915	2915	100
565	20250305	100100	28723765	2910	2910	2910	2910	50
566	20250305	100000	28578265	2910	2910	2910	2910	0
567	20250305	095900	28578265	2910	2910	2910	2910	0
568	20250305	095800	28578265	2910	2910	2910	2910	0
569	20250305	095700	28578265	2910	2910	2910	2910	0
570	20250305	095600	28578265	2910	2910	2910	2910	1
571	20250305	095500	28575355	2915	2915	2915	2915	0
572	20250305	095400	28575355	2915	2915	2915	2915	0
573	20250305	095300	28575355	2915	2915	2915	2915	0
574	20250305	095200	28575355	2915	2915	2915	2915	0
575	20250305	095100	28575355	2915	2915	2915	2915	0
576	20250305	095000	28575355	2915	2915	2915	2915	0
577	20250305	094900	28575355	2915	2915	2915	2915	0
578	20250305	094800	28575355	2915	2915	2915	2915	0
579	20250305	094700	28575355	2915	2915	2915	2915	13
580	20250305	094600	28537460	2915	2915	2915	2915	1
581	20250305	094500	28534545	2915	2915	2915	2915	5
582	20250305	094400	28519970	2905	2905	2905	2905	2118
583	20250305	094300	22367180	2910	2910	2910	2910	80
584	20250305	094200	22134380	2905	2905	2905	2905	0
585	20250305	094100	22134380	2905	2905	2905	2905	0
586	20250305	094000	22134380	2905	2905	2905	2905	0
587	20250305	093900	22134380	2905	2905	2905	2905	0
588	20250305	093800	22134380	2905	2905	2905	2905	0
589	20250305	093700	22134380	2905	2925	2925	2905	3507
590	20250305	093600	11929145	2910	2910	2910	2910	157
591	20250305	093500	11472275	2915	2915	2915	2915	50
592	20250305	093400	11326525	2925	2925	2925	2925	0
593	20250305	093300	11326525	2925	2915	2925	2915	15
594	20250305	093200	11282700	2910	2910	2910	2910	0
595	20250305	093100	11282700	2910	2910	2910	2910	0
596	20250305	093000	11282700	2910	2910	2910	2910	0
597	20250305	092900	11282700	2910	2910	2910	2910	0
598	20250305	092800	11282700	2910	2915	2915	2910	2000
599	20250305	092700	5462265	2935	2935	2935	2935	50
600	20250305	092600	5315515	2915	2915	2915	2915	1000
601	20250305	092500	2400515	2915	2915	2915	2915	0
602	20250305	092400	2400515	2915	2915	2915	2915	0
603	20250305	092300	2400515	2915	2915	2915	2915	0
604	20250305	092200	2400515	2915	2915	2915	2915	0
605	20250305	092100	2400515	2915	2915	2915	2915	0
606	20250305	092000	2400515	2915	2930	2930	2915	2
607	20250305	091900	2394670	2935	2935	2935	2935	0
608	20250305	091800	2394670	2935	2935	2935	2935	0
609	20250305	091700	2394670	2935	2935	2935	2935	0
610	20250305	091600	2394670	2935	2935	2935	2935	1
611	20250305	091500	2391735	2910	2910	2910	2910	10
612	20250305	091400	2362635	2935	2935	2935	2935	0
613	20250305	091300	2362635	2935	2935	2935	2935	0
614	20250305	091200	2362635	2935	2935	2935	2935	0
615	20250305	091100	2362635	2935	2935	2935	2935	34
616	20250305	091000	2262845	2935	2935	2935	2935	0
617	20250305	090900	2262845	2935	2935	2935	2935	0
618	20250305	090800	2262845	2935	2935	2935	2935	0
619	20250305	090700	2262845	2935	2935	2935	2935	0
620	20250305	090600	2262845	2935	2935	2935	2935	0
621	20250305	090500	2262845	2935	2935	2935	2935	1
622	20250305	090400	2259910	2935	2935	2935	2935	3
623	20250305	090300	2251105	2935	2935	2935	2935	0
624	20250305	090200	2251105	2935	2935	2935	2935	39
625	20250305	090100	2136640	2930	2930	2930	2930	0
626	20250305	090000	2136640	2930	2895	2930	2895	737