KissMeData/147760/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203100	24814310	2820	2820	2820	2820	119
3	20250306	203000	24814310	2820	2820	2820	2820	0
4	20250306	202900	24814310	2820	2820	2820	2820	0
5	20250306	202800	24814310	2820	2820	2820	2820	0
6	20250306	202700	24814310	2820	2820	2820	2820	0
7	20250306	202600	24814310	2820	2820	2820	2820	0
8	20250306	202500	24814310	2820	2820	2820	2820	0
9	20250306	202400	24814310	2820	2820	2820	2820	0
10	20250306	202300	24814310	2820	2820	2820	2820	0
11	20250306	202200	24814310	2820	2820	2820	2820	0
12	20250306	202100	24814310	2820	2820	2820	2820	0
13	20250306	202000	24814310	2820	2820	2820	2820	0
14	20250306	201900	24814310	2820	2820	2820	2820	0
15	20250306	201800	24814310	2820	2820	2820	2820	0
16	20250306	201700	24814310	2820	2820	2820	2820	0
17	20250306	201600	24814310	2820	2820	2820	2820	0
18	20250306	201500	24814310	2820	2820	2820	2820	0
19	20250306	201400	24814310	2820	2820	2820	2820	0
20	20250306	201300	24814310	2820	2820	2820	2820	0
21	20250306	201200	24814310	2820	2820	2820	2820	0
22	20250306	201100	24814310	2820	2820	2820	2820	0
23	20250306	201000	24814310	2820	2820	2820	2820	0
24	20250306	200900	24814310	2820	2820	2820	2820	0
25	20250306	200800	24814310	2820	2820	2820	2820	0
26	20250306	200700	24814310	2820	2820	2820	2820	0
27	20250306	200600	24814310	2820	2820	2820	2820	0
28	20250306	200500	24814310	2820	2820	2820	2820	0
29	20250306	200400	24814310	2820	2820	2820	2820	0
30	20250306	200300	24814310	2820	2820	2820	2820	0
31	20250306	200200	24814310	2820	2820	2820	2820	0
32	20250306	200100	24814310	2820	2820	2820	2820	119
33	20250306	200000	24814310	2820	2820	2820	2820	0
34	20250306	195900	24814310	2820	2820	2820	2820	0
35	20250306	195800	24814310	2820	2820	2820	2820	0
36	20250306	195700	24814310	2820	2820	2820	2820	0
37	20250306	195600	24814310	2820	2820	2820	2820	0
38	20250306	195500	24814310	2820	2820	2820	2820	0
39	20250306	195400	24814310	2820	2820	2820	2820	0
40	20250306	195300	24814310	2820	2820	2820	2820	0
41	20250306	195200	24814310	2820	2820	2820	2820	0
42	20250306	195100	24814310	2820	2820	2820	2820	0
43	20250306	195000	24814310	2820	2820	2820	2820	0
44	20250306	194900	24814310	2820	2820	2820	2820	0
45	20250306	194800	24814310	2820	2820	2820	2820	0
46	20250306	194700	24814310	2820	2820	2820	2820	0
47	20250306	194600	24814310	2820	2820	2820	2820	0
48	20250306	194500	24814310	2820	2820	2820	2820	0
49	20250306	194400	24814310	2820	2820	2820	2820	0
50	20250306	194300	24814310	2820	2820	2820	2820	0
51	20250306	194200	24814310	2820	2820	2820	2820	0
52	20250306	194100	24814310	2820	2820	2820	2820	0
53	20250306	194000	24814310	2820	2820	2820	2820	0
54	20250306	193900	24814310	2820	2820	2820	2820	0
55	20250306	193800	24814310	2820	2820	2820	2820	0
56	20250306	193700	24814310	2820	2820	2820	2820	0
57	20250306	193600	24814310	2820	2820	2820	2820	0
58	20250306	193500	24814310	2820	2820	2820	2820	0
59	20250306	193400	24814310	2820	2820	2820	2820	0
60	20250306	193300	24814310	2820	2820	2820	2820	0
61	20250306	193200	24814310	2820	2820	2820	2820	0
62	20250306	193100	24814310	2820	2820	2820	2820	119
63	20250306	193000	24814310	2820	2820	2820	2820	0
64	20250306	192900	24814310	2820	2820	2820	2820	0
65	20250306	192800	24814310	2820	2820	2820	2820	0
66	20250306	192700	24814310	2820	2820	2820	2820	0
67	20250306	192600	24814310	2820	2820	2820	2820	0
68	20250306	192500	24814310	2820	2820	2820	2820	0
69	20250306	192400	24814310	2820	2820	2820	2820	0
70	20250306	192300	24814310	2820	2820	2820	2820	0
71	20250306	192200	24814310	2820	2820	2820	2820	0
72	20250306	192100	24814310	2820	2820	2820	2820	0
73	20250306	192000	24814310	2820	2820	2820	2820	0
74	20250306	191900	24814310	2820	2820	2820	2820	0
75	20250306	191800	24814310	2820	2820	2820	2820	0
76	20250306	191700	24814310	2820	2820	2820	2820	0
77	20250306	191600	24814310	2820	2820	2820	2820	0
78	20250306	191500	24814310	2820	2820	2820	2820	0
79	20250306	191400	24814310	2820	2820	2820	2820	0
80	20250306	191300	24814310	2820	2820	2820	2820	0
81	20250306	191200	24814310	2820	2820	2820	2820	0
82	20250306	191100	24814310	2820	2820	2820	2820	0
83	20250306	191000	24814310	2820	2820	2820	2820	0
84	20250306	190900	24814310	2820	2820	2820	2820	0
85	20250306	190800	24814310	2820	2820	2820	2820	0
86	20250306	190700	24814310	2820	2820	2820	2820	0
87	20250306	190600	24814310	2820	2820	2820	2820	0
88	20250306	190500	24814310	2820	2820	2820	2820	0
89	20250306	190400	24814310	2820	2820	2820	2820	0
90	20250306	190300	24814310	2820	2820	2820	2820	0
91	20250306	190200	24814310	2820	2820	2820	2820	0
92	20250306	190100	24814310	2820	2820	2820	2820	119
93	20250306	190000	24814310	2820	2820	2820	2820	0
94	20250306	185900	24814310	2820	2820	2820	2820	0
95	20250306	185800	24814310	2820	2820	2820	2820	0
96	20250306	185700	24814310	2820	2820	2820	2820	0
97	20250306	185600	24814310	2820	2820	2820	2820	0
98	20250306	185500	24814310	2820	2820	2820	2820	0
99	20250306	185400	24814310	2820	2820	2820	2820	0
100	20250306	185300	24814310	2820	2820	2820	2820	0
101	20250306	185200	24814310	2820	2820	2820	2820	0
102	20250306	185100	24814310	2820	2820	2820	2820	0
103	20250306	185000	24814310	2820	2820	2820	2820	0
104	20250306	184900	24814310	2820	2820	2820	2820	0
105	20250306	184800	24814310	2820	2820	2820	2820	0
106	20250306	184700	24814310	2820	2820	2820	2820	0
107	20250306	184600	24814310	2820	2820	2820	2820	0
108	20250306	184500	24814310	2820	2820	2820	2820	0
109	20250306	184400	24814310	2820	2820	2820	2820	0
110	20250306	184300	24814310	2820	2820	2820	2820	0
111	20250306	184200	24814310	2820	2820	2820	2820	0
112	20250306	184100	24814310	2820	2820	2820	2820	0
113	20250306	184000	24814310	2820	2820	2820	2820	0
114	20250306	183900	24814310	2820	2820	2820	2820	0
115	20250306	183800	24814310	2820	2820	2820	2820	0
116	20250306	183700	24814310	2820	2820	2820	2820	0
117	20250306	183600	24814310	2820	2820	2820	2820	0
118	20250306	183500	24814310	2820	2820	2820	2820	0
119	20250306	183400	24814310	2820	2820	2820	2820	0
120	20250306	183300	24814310	2820	2820	2820	2820	0
121	20250306	183200	24814310	2820	2820	2820	2820	0
122	20250306	183100	24814310	2820	2820	2820	2820	119
123	20250306	183000	24814310	2820	2820	2820	2820	0
124	20250306	182900	24814310	2820	2820	2820	2820	0
125	20250306	182800	24814310	2820	2820	2820	2820	0
126	20250306	182700	24814310	2820	2820	2820	2820	0
127	20250306	182600	24814310	2820	2820	2820	2820	0
128	20250306	182500	24814310	2820	2820	2820	2820	0
129	20250306	182400	24814310	2820	2820	2820	2820	0
130	20250306	182300	24814310	2820	2820	2820	2820	0
131	20250306	182200	24814310	2820	2820	2820	2820	0
132	20250306	182100	24814310	2820	2820	2820	2820	0
133	20250306	182000	24814310	2820	2820	2820	2820	0
134	20250306	181900	24814310	2820	2820	2820	2820	0
135	20250306	181800	24814310	2820	2820	2820	2820	0
136	20250306	181700	24814310	2820	2820	2820	2820	0
137	20250306	181600	24814310	2820	2820	2820	2820	0
138	20250306	181500	24814310	2820	2820	2820	2820	0
139	20250306	181400	24814310	2820	2820	2820	2820	0
140	20250306	181300	24814310	2820	2820	2820	2820	0
141	20250306	181200	24814310	2820	2820	2820	2820	0
142	20250306	181100	24814310	2820	2820	2820	2820	0
143	20250306	181000	24814310	2820	2820	2820	2820	0
144	20250306	180900	24814310	2820	2820	2820	2820	0
145	20250306	180800	24814310	2820	2820	2820	2820	0
146	20250306	180700	24814310	2820	2820	2820	2820	0
147	20250306	180600	24814310	2820	2820	2820	2820	0
148	20250306	180500	24814310	2820	2820	2820	2820	0
149	20250306	180400	24814310	2820	2820	2820	2820	0
150	20250306	180300	24814310	2820	2820	2820	2820	0
151	20250306	180200	24814310	2820	2820	2820	2820	0
152	20250306	180100	24814310	2820	2820	2820	2820	119
153	20250306	180000	24814310	2820	2820	2820	2820	0
154	20250306	175900	24814310	2820	2820	2820	2820	0
155	20250306	175800	24814310	2820	2820	2820	2820	0
156	20250306	175700	24814310	2820	2820	2820	2820	0
157	20250306	175600	24814310	2820	2820	2820	2820	0
158	20250306	175500	24814310	2820	2820	2820	2820	0
159	20250306	175400	24814310	2820	2820	2820	2820	0
160	20250306	175300	24814310	2820	2820	2820	2820	0
161	20250306	175200	24814310	2820	2820	2820	2820	0
162	20250306	175100	24814310	2820	2820	2820	2820	0
163	20250306	175000	24814310	2820	2820	2820	2820	0
164	20250306	174900	24814310	2820	2820	2820	2820	0
165	20250306	174800	24814310	2820	2820	2820	2820	0
166	20250306	174700	24814310	2820	2820	2820	2820	0
167	20250306	174600	24814310	2820	2820	2820	2820	0
168	20250306	174500	24814310	2820	2820	2820	2820	0
169	20250306	174400	24814310	2820	2820	2820	2820	0
170	20250306	174300	24814310	2820	2820	2820	2820	0
171	20250306	174200	24814310	2820	2820	2820	2820	0
172	20250306	174100	24814310	2820	2820	2820	2820	0
173	20250306	174000	24814310	2820	2820	2820	2820	0
174	20250306	173900	24814310	2820	2820	2820	2820	0
175	20250306	173800	24814310	2820	2820	2820	2820	0
176	20250306	173700	24814310	2820	2820	2820	2820	0
177	20250306	173600	24814310	2820	2820	2820	2820	0
178	20250306	173500	24814310	2820	2820	2820	2820	0
179	20250306	173400	24814310	2820	2820	2820	2820	0
180	20250306	173300	24814310	2820	2820	2820	2820	0
181	20250306	173200	24814310	2820	2820	2820	2820	0
182	20250306	173100	24814310	2820	2820	2820	2820	119
183	20250306	173000	24814310	2820	2820	2820	2820	0
184	20250306	172900	24814310	2820	2820	2820	2820	0
185	20250306	172800	24814310	2820	2820	2820	2820	0
186	20250306	172700	24814310	2820	2820	2820	2820	0
187	20250306	172600	24814310	2820	2820	2820	2820	0
188	20250306	172500	24814310	2820	2820	2820	2820	0
189	20250306	172400	24814310	2820	2820	2820	2820	0
190	20250306	172300	24814310	2820	2820	2820	2820	0
191	20250306	172200	24814310	2820	2820	2820	2820	0
192	20250306	172100	24814310	2820	2820	2820	2820	0
193	20250306	172000	24814310	2820	2820	2820	2820	0
194	20250306	171900	24814310	2820	2820	2820	2820	0
195	20250306	171800	24814310	2820	2820	2820	2820	0
196	20250306	171700	24814310	2820	2820	2820	2820	0
197	20250306	171600	24814310	2820	2820	2820	2820	0
198	20250306	171500	24814310	2820	2820	2820	2820	0
199	20250306	171400	24814310	2820	2820	2820	2820	0
200	20250306	171300	24814310	2820	2820	2820	2820	0
201	20250306	171200	24814310	2820	2820	2820	2820	0
202	20250306	171100	24814310	2820	2820	2820	2820	0
203	20250306	171000	24814310	2820	2820	2820	2820	0
204	20250306	170900	24814310	2820	2820	2820	2820	0
205	20250306	170800	24814310	2820	2820	2820	2820	0
206	20250306	170700	24814310	2820	2820	2820	2820	0
207	20250306	170600	24814310	2820	2820	2820	2820	0
208	20250306	170500	24814310	2820	2820	2820	2820	0
209	20250306	170400	24814310	2820	2820	2820	2820	0
210	20250306	170300	24814310	2820	2820	2820	2820	0
211	20250306	170200	24814310	2820	2820	2820	2820	0
212	20250306	170100	24814310	2820	2820	2820	2820	119
213	20250306	170000	24814310	2820	2820	2820	2820	0
214	20250306	165900	24814310	2820	2820	2820	2820	0
215	20250306	165800	24814310	2820	2820	2820	2820	0
216	20250306	165700	24814310	2820	2820	2820	2820	0
217	20250306	165600	24814310	2820	2820	2820	2820	0
218	20250306	165500	24814310	2820	2820	2820	2820	0
219	20250306	165400	24814310	2820	2820	2820	2820	0
220	20250306	165300	24814310	2820	2820	2820	2820	0
221	20250306	165200	24814310	2820	2820	2820	2820	0
222	20250306	165100	24814310	2820	2820	2820	2820	0
223	20250306	165000	24814310	2820	2820	2820	2820	0
224	20250306	164900	24814310	2820	2820	2820	2820	0
225	20250306	164800	24814310	2820	2820	2820	2820	0
226	20250306	164700	24814310	2820	2820	2820	2820	0
227	20250306	164600	24814310	2820	2820	2820	2820	0
228	20250306	164500	24814310	2820	2820	2820	2820	0
229	20250306	164400	24814310	2820	2820	2820	2820	0
230	20250306	164300	24814310	2820	2820	2820	2820	0
231	20250306	164200	24814310	2820	2820	2820	2820	0
232	20250306	164100	24814310	2820	2820	2820	2820	0
233	20250306	164000	24814310	2820	2820	2820	2820	0
234	20250306	163900	24814310	2820	2820	2820	2820	0
235	20250306	163800	24814310	2820	2820	2820	2820	0
236	20250306	163700	24814310	2820	2820	2820	2820	0
237	20250306	163600	24814310	2820	2820	2820	2820	0
238	20250306	163500	24814310	2820	2820	2820	2820	0
239	20250306	163400	24814310	2820	2820	2820	2820	0
240	20250306	163300	24814310	2820	2820	2820	2820	0
241	20250306	163200	24814310	2820	2820	2820	2820	0
242	20250306	163100	24814310	2820	2820	2820	2820	119
243	20250306	163000	24814310	2820	2820	2820	2820	0
244	20250306	162900	24814310	2820	2820	2820	2820	0
245	20250306	162800	24814310	2820	2820	2820	2820	0
246	20250306	162700	24814310	2820	2820	2820	2820	0
247	20250306	162600	24814310	2820	2820	2820	2820	0
248	20250306	162500	24814310	2820	2820	2820	2820	0
249	20250306	162400	24814310	2820	2820	2820	2820	0
250	20250306	162300	24814310	2820	2820	2820	2820	0
251	20250306	162200	24814310	2820	2820	2820	2820	0
252	20250306	162100	24814310	2820	2820	2820	2820	0
253	20250306	162000	24814310	2820	2820	2820	2820	0
254	20250306	161900	24814310	2820	2820	2820	2820	0
255	20250306	161800	24814310	2820	2820	2820	2820	0
256	20250306	161700	24814310	2820	2820	2820	2820	0
257	20250306	161600	24814310	2820	2820	2820	2820	0
258	20250306	161500	24814310	2820	2820	2820	2820	0
259	20250306	161400	24814310	2820	2820	2820	2820	0
260	20250306	161300	24814310	2820	2820	2820	2820	0
261	20250306	161200	24814310	2820	2820	2820	2820	0
262	20250306	161100	24814310	2820	2820	2820	2820	0
263	20250306	161000	24814310	2820	2820	2820	2820	0
264	20250306	160900	24814310	2820	2820	2820	2820	0
265	20250306	160800	24814310	2820	2820	2820	2820	0
266	20250306	160700	24814310	2820	2820	2820	2820	0
267	20250306	160600	24814310	2820	2820	2820	2820	0
268	20250306	160500	24814310	2820	2820	2820	2820	0
269	20250306	160400	24814310	2820	2820	2820	2820	0
270	20250306	160300	24814310	2820	2820	2820	2820	0
271	20250306	160200	24814310	2820	2820	2820	2820	0
272	20250306	160100	24814310	2820	2820	2820	2820	119
273	20250306	160000	24814310	2820	2820	2820	2820	0
274	20250306	155900	24814310	2820	2820	2820	2820	0
275	20250306	155800	24814310	2820	2820	2820	2820	0
276	20250306	155700	24814310	2820	2820	2820	2820	0
277	20250306	155600	24814310	2820	2820	2820	2820	0
278	20250306	155500	24814310	2820	2820	2820	2820	0
279	20250306	155400	24814310	2820	2820	2820	2820	0
280	20250306	155300	24814310	2820	2820	2820	2820	0
281	20250306	155200	24814310	2820	2820	2820	2820	0
282	20250306	155100	24814310	2820	2820	2820	2820	0
283	20250306	155000	24814310	2820	2820	2820	2820	0
284	20250306	154900	24814310	2820	2820	2820	2820	0
285	20250306	154800	24814310	2820	2820	2820	2820	0
286	20250306	154700	24814310	2820	2820	2820	2820	0
287	20250306	154600	24814310	2820	2820	2820	2820	0
288	20250306	154500	24814310	2820	2820	2820	2820	0
289	20250306	154400	24814310	2820	2820	2820	2820	0
290	20250306	154300	24814310	2820	2820	2820	2820	0
291	20250306	154200	24814310	2820	2820	2820	2820	0
292	20250306	154100	24814310	2820	2820	2820	2820	0
293	20250306	154000	24814310	2820	2820	2820	2820	0
294	20250306	153900	24814310	2820	2820	2820	2820	0
295	20250306	153800	24814310	2820	2820	2820	2820	0
296	20250306	153700	24814310	2820	2820	2820	2820	0
297	20250306	153600	24814310	2820	2820	2820	2820	0
298	20250306	153500	24814310	2820	2820	2820	2820	0
299	20250306	153400	24814310	2820	2820	2820	2820	0
300	20250306	153300	24814310	2820	2820	2820	2820	0
301	20250306	153200	24814310	2820	2820	2820	2820	0
302	20250306	153100	24814310	2820	2820	2820	2820	119
303	20250306	153000	24814310	2820	2820	2820	2820	119
304	20250306	152900	24478730	2825	2825	2825	2825	0
305	20250306	152800	24478730	2825	2825	2825	2825	0
306	20250306	152700	24478730	2825	2825	2825	2825	0
307	20250306	152600	24478730	2825	2825	2825	2825	0
308	20250306	152500	24478730	2825	2825	2825	2825	0
309	20250306	152400	24478730	2825	2825	2825	2825	0
310	20250306	152300	24478730	2825	2825	2825	2825	0
311	20250306	152200	24478730	2825	2825	2825	2825	0
312	20250306	152100	24478730	2825	2825	2825	2825	0
313	20250306	152000	24478730	2825	2825	2825	2825	0
314	20250306	151900	24478730	2825	2825	2825	2825	0
315	20250306	151800	24478730	2825	2825	2825	2825	230
316	20250306	151700	23828980	2825	2825	2825	2825	1
317	20250306	151600	23826155	2825	2825	2825	2825	0
318	20250306	151500	23826155	2825	2825	2825	2825	0
319	20250306	151400	23826155	2825	2825	2825	2825	200
320	20250306	151300	23261155	2845	2845	2845	2845	0
321	20250306	151200	23261155	2845	2845	2845	2845	0
322	20250306	151100	23261155	2845	2845	2845	2845	0
323	20250306	151000	23261155	2845	2845	2845	2845	0
324	20250306	150900	23261155	2845	2845	2845	2845	0
325	20250306	150800	23261155	2845	2845	2845	2845	0
326	20250306	150700	23261155	2845	2845	2845	2845	0
327	20250306	150600	23261155	2845	2845	2845	2845	1
328	20250306	150500	23258310	2825	2825	2825	2825	0
329	20250306	150400	23258310	2825	2825	2825	2825	0
330	20250306	150300	23258310	2825	2825	2825	2825	1
331	20250306	150200	23255485	2845	2845	2845	2845	2
332	20250306	150100	23249795	2845	2845	2845	2845	0
333	20250306	150000	23249795	2845	2845	2845	2845	1
334	20250306	145900	23246950	2825	2825	2825	2825	1
335	20250306	145800	23244125	2825	2825	2825	2825	0
336	20250306	145700	23244125	2825	2830	2830	2825	4
337	20250306	145600	23232820	2850	2850	2850	2850	0
338	20250306	145500	23232820	2850	2850	2850	2850	0
339	20250306	145400	23232820	2850	2850	2850	2850	0
340	20250306	145300	23232820	2850	2850	2850	2850	0
341	20250306	145200	23232820	2850	2850	2850	2850	0
342	20250306	145100	23232820	2850	2850	2850	2850	0
343	20250306	145000	23232820	2850	2850	2850	2850	0
344	20250306	144900	23232820	2850	2850	2850	2850	0
345	20250306	144800	23232820	2850	2850	2850	2850	0
346	20250306	144700	23232820	2850	2850	2850	2850	0
347	20250306	144600	23232820	2850	2850	2850	2850	0
348	20250306	144500	23232820	2850	2850	2850	2850	0
349	20250306	144400	23232820	2850	2850	2850	2850	0
350	20250306	144300	23232820	2850	2850	2850	2850	0
351	20250306	144200	23232820	2850	2850	2850	2850	0
352	20250306	144100	23232820	2850	2850	2850	2850	0
353	20250306	144000	23232820	2850	2850	2850	2850	0
354	20250306	143900	23232820	2850	2845	2850	2845	32
355	20250306	143800	23141645	2825	2825	2825	2825	0
356	20250306	143700	23141645	2825	2825	2825	2825	0
357	20250306	143600	23141645	2825	2825	2825	2825	0
358	20250306	143500	23141645	2825	2825	2825	2825	0
359	20250306	143400	23141645	2825	2825	2825	2825	0
360	20250306	143300	23141645	2825	2825	2825	2825	0
361	20250306	143200	23141645	2825	2825	2825	2825	0
362	20250306	143100	23141645	2825	2825	2825	2825	1
363	20250306	143000	23138820	2835	2835	2835	2835	0
364	20250306	142900	23138820	2835	2835	2835	2835	0
365	20250306	142800	23138820	2835	2835	2835	2835	0
366	20250306	142700	23138820	2835	2835	2835	2835	0
367	20250306	142600	23138820	2835	2835	2835	2835	1
368	20250306	142500	23135985	2835	2835	2835	2835	0
369	20250306	142400	23135985	2835	2835	2835	2835	0
370	20250306	142300	23135985	2835	2835	2835	2835	0
371	20250306	142200	23135985	2835	2835	2835	2835	0
372	20250306	142100	23135985	2835	2835	2835	2835	0
373	20250306	142000	23135985	2835	2835	2835	2835	0
374	20250306	141900	23135985	2835	2835	2835	2835	0
375	20250306	141800	23135985	2835	2835	2835	2835	0
376	20250306	141700	23135985	2835	2835	2835	2835	0
377	20250306	141600	23135985	2835	2835	2835	2835	0
378	20250306	141500	23135985	2835	2835	2835	2835	0
379	20250306	141400	23135985	2835	2835	2835	2835	0
380	20250306	141300	23135985	2835	2835	2835	2835	0
381	20250306	141200	23135985	2835	2835	2835	2835	0
382	20250306	141100	23135985	2835	2835	2835	2835	0
383	20250306	141000	23135985	2835	2835	2835	2835	0
384	20250306	140900	23135985	2835	2835	2835	2835	0
385	20250306	140800	23135985	2835	2835	2835	2835	0
386	20250306	140700	23135985	2835	2835	2835	2835	0
387	20250306	140600	23135985	2835	2835	2835	2835	0
388	20250306	140500	23135985	2835	2835	2835	2835	0
389	20250306	140400	23135985	2835	2840	2840	2835	81
390	20250306	140300	22906335	2850	2850	2850	2850	121
391	20250306	140200	22561485	2850	2850	2850	2850	0
392	20250306	140100	22561485	2850	2850	2850	2850	0
393	20250306	140000	22561485	2850	2850	2850	2850	0
394	20250306	135900	22561485	2850	2850	2850	2850	0
395	20250306	135800	22561485	2850	2850	2850	2850	0
396	20250306	135700	22561485	2850	2850	2850	2850	0
397	20250306	135600	22561485	2850	2850	2850	2850	0
398	20250306	135500	22561485	2850	2850	2850	2850	0
399	20250306	135400	22561485	2850	2850	2850	2850	0
400	20250306	135300	22561485	2850	2850	2850	2850	1
401	20250306	135200	22558635	2865	2865	2865	2865	0
402	20250306	135100	22558635	2865	2865	2865	2865	0
403	20250306	135000	22558635	2865	2865	2865	2865	0
404	20250306	134900	22558635	2865	2865	2865	2865	0
405	20250306	134800	22558635	2865	2865	2865	2865	0
406	20250306	134700	22558635	2865	2865	2865	2865	0
407	20250306	134600	22558635	2865	2865	2865	2865	0
408	20250306	134500	22558635	2865	2865	2865	2865	0
409	20250306	134400	22558635	2865	2865	2865	2865	0
410	20250306	134300	22558635	2865	2865	2865	2865	0
411	20250306	134200	22558635	2865	2865	2865	2865	0
412	20250306	134100	22558635	2865	2865	2865	2865	0
413	20250306	134000	22558635	2865	2865	2865	2865	0
414	20250306	133900	22558635	2865	2865	2865	2865	0
415	20250306	133800	22558635	2865	2850	2865	2850	201
416	20250306	133700	21985770	2860	2860	2860	2860	0
417	20250306	133600	21985770	2860	2860	2860	2860	200
418	20250306	133500	21413770	2865	2865	2865	2865	0
419	20250306	133400	21413770	2865	2865	2865	2865	0
420	20250306	133300	21413770	2865	2865	2865	2865	0
421	20250306	133200	21413770	2865	2865	2865	2865	0
422	20250306	133100	21413770	2865	2865	2865	2865	0
423	20250306	133000	21413770	2865	2865	2865	2865	0
424	20250306	132900	21413770	2865	2865	2865	2865	0
425	20250306	132800	21413770	2865	2865	2865	2865	0
426	20250306	132700	21413770	2865	2865	2865	2865	0
427	20250306	132600	21413770	2865	2865	2865	2865	0
428	20250306	132500	21413770	2865	2865	2865	2865	9
429	20250306	132400	21387985	2865	2865	2865	2865	0
430	20250306	132300	21387985	2865	2865	2865	2865	0
431	20250306	132200	21387985	2865	2865	2865	2865	407
432	20250306	132100	20221930	2865	2865	2865	2865	0
433	20250306	132000	20221930	2865	2865	2865	2865	0
434	20250306	131900	20221930	2865	2865	2865	2865	0
435	20250306	131800	20221930	2865	2865	2865	2865	0
436	20250306	131700	20221930	2865	2865	2865	2865	0
437	20250306	131600	20221930	2865	2865	2865	2865	35
438	20250306	131500	20121655	2865	2865	2865	2865	0
439	20250306	131400	20121655	2865	2865	2865	2865	0
440	20250306	131300	20121655	2865	2865	2865	2865	0
441	20250306	131200	20121655	2865	2865	2865	2865	0
442	20250306	131100	20121655	2865	2865	2865	2865	0
443	20250306	131000	20121655	2865	2865	2865	2865	0
444	20250306	130900	20121655	2865	2860	2865	2860	103
445	20250306	130800	19827070	2860	2860	2860	2860	43
446	20250306	130700	19704090	2860	2845	2860	2845	300
447	20250306	130600	18847720	2840	2840	2840	2840	0
448	20250306	130500	18847720	2840	2840	2840	2840	0
449	20250306	130400	18847720	2840	2840	2840	2840	0
450	20250306	130300	18847720	2840	2840	2840	2840	0
451	20250306	130200	18847720	2840	2840	2840	2840	0
452	20250306	130100	18847720	2840	2840	2840	2840	0
453	20250306	130000	18847720	2840	2840	2840	2840	38
454	20250306	125900	18739800	2835	2835	2835	2835	0
455	20250306	125800	18739800	2835	2835	2835	2835	0
456	20250306	125700	18739800	2835	2835	2835	2835	0
457	20250306	125600	18739800	2835	2835	2835	2835	0
458	20250306	125500	18739800	2835	2835	2835	2835	0
459	20250306	125400	18739800	2835	2835	2835	2835	0
460	20250306	125300	18739800	2835	2835	2835	2835	0
461	20250306	125200	18739800	2835	2835	2835	2835	0
462	20250306	125100	18739800	2835	2835	2835	2835	0
463	20250306	125000	18739800	2835	2835	2835	2835	0
464	20250306	124900	18739800	2835	2835	2835	2835	0
465	20250306	124800	18739800	2835	2835	2835	2835	0
466	20250306	124700	18739800	2835	2835	2835	2835	0
467	20250306	124600	18739800	2835	2835	2835	2835	0
468	20250306	124500	18739800	2835	2835	2835	2835	0
469	20250306	124400	18739800	2835	2835	2835	2835	0
470	20250306	124300	18739800	2835	2835	2835	2835	0
471	20250306	124200	18739800	2835	2835	2835	2835	0
472	20250306	124100	18739800	2835	2835	2835	2835	0
473	20250306	124000	18739800	2835	2835	2835	2835	0
474	20250306	123900	18739800	2835	2835	2835	2835	0
475	20250306	123800	18739800	2835	2835	2835	2835	0
476	20250306	123700	18739800	2835	2835	2835	2835	0
477	20250306	123600	18739800	2835	2835	2835	2835	0
478	20250306	123500	18739800	2835	2835	2835	2835	0
479	20250306	123400	18739800	2835	2835	2835	2835	0
480	20250306	123300	18739800	2835	2835	2835	2835	0
481	20250306	123200	18739800	2835	2835	2835	2835	0
482	20250306	123100	18739800	2835	2835	2835	2835	0
483	20250306	123000	18739800	2835	2835	2835	2835	0
484	20250306	122900	18739800	2835	2835	2835	2835	0
485	20250306	122800	18739800	2835	2835	2835	2835	0
486	20250306	122700	18739800	2835	2835	2835	2835	0
487	20250306	122600	18739800	2835	2835	2835	2835	0
488	20250306	122500	18739800	2835	2845	2845	2835	1069
489	20250306	122400	15701200	2845	2845	2845	2845	0
490	20250306	122300	15701200	2845	2845	2845	2845	0
491	20250306	122200	15701200	2845	2845	2845	2845	0
492	20250306	122100	15701200	2845	2845	2845	2845	0
493	20250306	122000	15701200	2845	2845	2845	2845	0
494	20250306	121900	15701200	2845	2845	2845	2845	0
495	20250306	121800	15701200	2845	2845	2845	2845	0
496	20250306	121700	15701200	2845	2845	2845	2845	0
497	20250306	121600	15701200	2845	2845	2845	2845	1
498	20250306	121500	15698355	2850	2850	2850	2850	0
499	20250306	121400	15698355	2850	2850	2850	2850	0
500	20250306	121300	15698355	2850	2850	2850	2850	2
501	20250306	121200	15692655	2850	2850	2850	2850	1
502	20250306	121100	15689805	2850	2850	2850	2850	0
503	20250306	121000	15689805	2850	2850	2850	2850	0
504	20250306	120900	15689805	2850	2850	2850	2850	0
505	20250306	120800	15689805	2850	2850	2850	2850	2
506	20250306	120700	15684105	2845	2855	2855	2845	117
507	20250306	120600	15350590	2850	2850	2850	2850	0
508	20250306	120500	15350590	2850	2850	2850	2850	0
509	20250306	120400	15350590	2850	2850	2850	2850	0
510	20250306	120300	15350590	2850	2850	2850	2850	0
511	20250306	120200	15350590	2850	2850	2850	2850	0
512	20250306	120100	15350590	2850	2850	2850	2850	0
513	20250306	120000	15350590	2850	2850	2850	2850	0
514	20250306	115900	15350590	2850	2850	2850	2850	0
515	20250306	115800	15350590	2850	2850	2850	2850	89
516	20250306	115700	15096940	2850	2850	2850	2850	0
517	20250306	115600	15096940	2850	2850	2850	2850	0
518	20250306	115500	15096940	2850	2850	2850	2850	0
519	20250306	115400	15096940	2850	2850	2850	2850	1
520	20250306	115300	15094090	2850	2850	2850	2850	0
521	20250306	115200	15094090	2850	2850	2850	2850	0
522	20250306	115100	15094090	2850	2850	2850	2850	0
523	20250306	115000	15094090	2850	2850	2850	2850	0
524	20250306	114900	15094090	2850	2850	2850	2850	0
525	20250306	114800	15094090	2850	2850	2850	2850	0
526	20250306	114700	15094090	2850	2850	2850	2850	0
527	20250306	114600	15094090	2850	2850	2850	2850	0
528	20250306	114500	15094090	2850	2850	2850	2850	0
529	20250306	114400	15094090	2850	2850	2850	2850	0
530	20250306	114300	15094090	2850	2850	2850	2850	0
531	20250306	114200	15094090	2850	2850	2850	2850	0
532	20250306	114100	15094090	2850	2850	2850	2850	91
533	20250306	114000	14834740	2855	2855	2855	2850	4
534	20250306	113900	14823325	2855	2855	2855	2855	0
535	20250306	113800	14823325	2855	2855	2855	2855	0
536	20250306	113700	14823325	2855	2855	2855	2855	0
537	20250306	113600	14823325	2855	2855	2855	2855	0
538	20250306	113500	14823325	2855	2855	2855	2855	0
539	20250306	113400	14823325	2855	2855	2855	2855	0
540	20250306	113300	14823325	2855	2850	2855	2850	597
541	20250306	113200	13119255	2845	2845	2845	2845	0
542	20250306	113100	13119255	2845	2845	2845	2845	0
543	20250306	113000	13119255	2845	2845	2845	2845	0
544	20250306	112900	13119255	2845	2845	2845	2845	0
545	20250306	112800	13119255	2845	2845	2845	2845	0
546	20250306	112700	13119255	2845	2845	2845	2845	0
547	20250306	112600	13119255	2845	2845	2845	2845	0
548	20250306	112500	13119255	2845	2845	2845	2845	0
549	20250306	112400	13119255	2845	2845	2845	2845	0
550	20250306	112300	13119255	2845	2845	2845	2845	0
551	20250306	112200	13119255	2845	2845	2845	2845	0
552	20250306	112100	13119255	2845	2845	2845	2845	0
553	20250306	112000	13119255	2845	2845	2845	2845	0
554	20250306	111900	13119255	2845	2845	2845	2845	0
555	20250306	111800	13119255	2845	2845	2845	2845	0
556	20250306	111700	13119255	2845	2845	2845	2845	0
557	20250306	111600	13119255	2845	2845	2845	2845	0
558	20250306	111500	13119255	2845	2845	2845	2845	0
559	20250306	111400	13119255	2845	2845	2845	2845	0
560	20250306	111300	13119255	2845	2845	2845	2845	0
561	20250306	111200	13119255	2845	2845	2845	2845	20
562	20250306	111100	13062355	2840	2840	2840	2840	0
563	20250306	111000	13062355	2840	2840	2840	2840	0
564	20250306	110900	13062355	2840	2840	2840	2840	0
565	20250306	110800	13062355	2840	2840	2840	2840	0
566	20250306	110700	13062355	2840	2840	2840	2840	0
567	20250306	110600	13062355	2840	2840	2840	2840	0
568	20250306	110500	13062355	2840	2840	2840	2840	0
569	20250306	110400	13062355	2840	2840	2840	2840	196
570	20250306	110300	12505715	2840	2840	2840	2840	1
571	20250306	110200	12502875	2840	2840	2840	2840	0
572	20250306	110100	12502875	2840	2840	2840	2840	39
573	20250306	110000	12392115	2845	2845	2845	2845	0
574	20250306	105900	12392115	2845	2845	2845	2845	0
575	20250306	105800	12392115	2845	2845	2845	2845	0
576	20250306	105700	12392115	2845	2845	2845	2845	30
577	20250306	105600	12306765	2845	2845	2845	2845	0
578	20250306	105500	12306765	2845	2845	2845	2845	0
579	20250306	105400	12306765	2845	2845	2845	2845	0
580	20250306	105300	12306765	2845	2845	2845	2845	0
581	20250306	105200	12306765	2845	2845	2845	2845	0
582	20250306	105100	12306765	2845	2845	2845	2845	0
583	20250306	105000	12306765	2845	2845	2845	2845	0
584	20250306	104900	12306765	2845	2845	2845	2845	0
585	20250306	104800	12306765	2845	2845	2845	2845	0
586	20250306	104700	12306765	2845	2845	2845	2845	2
587	20250306	104600	12301075	2845	2845	2845	2845	3
588	20250306	104500	12292540	2845	2845	2845	2845	125
589	20250306	104400	11936915	2845	2845	2845	2845	0
590	20250306	104300	11936915	2845	2845	2845	2845	0
591	20250306	104200	11936915	2845	2845	2845	2845	0
592	20250306	104100	11936915	2845	2845	2845	2845	14
593	20250306	104000	11897085	2845	2875	2875	2840	15
594	20250306	103900	11854290	2875	2875	2875	2875	0
595	20250306	103800	11854290	2875	2875	2875	2875	0
596	20250306	103700	11854290	2875	2875	2875	2875	0
597	20250306	103600	11854290	2875	2875	2875	2875	0
598	20250306	103500	11854290	2875	2875	2875	2875	0
599	20250306	103400	11854290	2875	2875	2875	2875	0
600	20250306	103300	11854290	2875	2875	2875	2875	0
601	20250306	103200	11854290	2875	2855	2875	2850	63
602	20250306	103100	11674120	2860	2860	2860	2860	0
603	20250306	103000	11674120	2860	2860	2860	2860	0
604	20250306	102900	11674120	2860	2860	2860	2860	0
605	20250306	102800	11674120	2860	2860	2860	2860	0
606	20250306	102700	11674120	2860	2860	2860	2860	0
607	20250306	102600	11674120	2860	2860	2860	2860	0
608	20250306	102500	11674120	2860	2860	2860	2860	0
609	20250306	102400	11674120	2860	2860	2860	2860	0
610	20250306	102300	11674120	2860	2867	2867	2860	417
611	20250306	102200	10481465	2860	2860	2860	2860	0
612	20250306	102100	10481465	2860	2860	2860	2860	0
613	20250306	102000	10481465	2860	2860	2860	2860	0
614	20250306	101900	10481465	2860	2860	2860	2860	0
615	20250306	101800	10481465	2860	2860	2860	2860	0
616	20250306	101700	10481465	2860	2860	2860	2860	0
617	20250306	101600	10481465	2860	2860	2860	2860	0
618	20250306	101500	10481465	2860	2860	2860	2860	0
619	20250306	101400	10481465	2860	2860	2860	2860	0
620	20250306	101300	10481465	2860	2860	2860	2860	0
621	20250306	101200	10481465	2860	2860	2860	2860	0
622	20250306	101100	10481465	2860	2860	2860	2860	9
623	20250306	101000	10455725	2880	2880	2880	2880	0
624	20250306	100900	10455725	2880	2880	2880	2880	0
625	20250306	100800	10455725	2880	2880	2880	2880	5
626	20250306	100700	10441325	2870	2870	2870	2870	0
627	20250306	100600	10441325	2870	2870	2870	2870	0
628	20250306	100500	10441325	2870	2870	2870	2870	0
629	20250306	100400	10441325	2870	2870	2870	2870	0
630	20250306	100300	10441325	2870	2875	2875	2870	646
631	20250306	100200	8586425	2885	2885	2885	2885	0
632	20250306	100100	8586425	2885	2885	2885	2885	0
633	20250306	100000	8586425	2885	2885	2885	2885	30
634	20250306	095900	8499875	2890	2890	2890	2890	0
635	20250306	095800	8499875	2890	2890	2890	2890	0
636	20250306	095700	8499875	2890	2890	2890	2890	0
637	20250306	095600	8499875	2890	2890	2890	2890	0
638	20250306	095500	8499875	2890	2890	2890	2890	0
639	20250306	095400	8499875	2890	2890	2890	2890	0
640	20250306	095300	8499875	2890	2890	2890	2890	1
641	20250306	095200	8496985	2905	2905	2905	2905	0
642	20250306	095100	8496985	2905	2905	2905	2905	0
643	20250306	095000	8496985	2905	2905	2905	2905	0
644	20250306	094900	8496985	2905	2905	2905	2905	0
645	20250306	094800	8496985	2905	2905	2905	2905	6
646	20250306	094700	8479555	2910	2910	2910	2910	0
647	20250306	094600	8479555	2910	2915	2915	2910	23
648	20250306	094500	8412525	2915	2915	2915	2915	3
649	20250306	094400	8403780	2880	2880	2880	2880	130
650	20250306	094300	8029380	2875	2875	2875	2875	0
651	20250306	094200	8029380	2875	2875	2875	2875	0
652	20250306	094100	8029380	2875	2875	2875	2875	0
653	20250306	094000	8029380	2875	2875	2875	2875	0
654	20250306	093900	8029380	2875	2875	2875	2875	0
655	20250306	093800	8029380	2875	2875	2875	2875	0
656	20250306	093700	8029380	2875	2875	2875	2875	0
657	20250306	093600	8029380	2875	2875	2875	2875	0
658	20250306	093500	8029380	2875	2875	2875	2875	115
659	20250306	093400	7698755	2885	2885	2885	2885	0
660	20250306	093300	7698755	2885	2885	2885	2885	0
661	20250306	093200	7698755	2885	2885	2885	2885	0
662	20250306	093100	7698755	2885	2885	2885	2885	0
663	20250306	093000	7698755	2885	2885	2885	2885	0
664	20250306	092900	7698755	2885	2885	2885	2885	0
665	20250306	092800	7698755	2885	2885	2885	2885	0
666	20250306	092700	7698755	2885	2885	2885	2885	0
667	20250306	092600	7698755	2885	2895	2895	2885	75
668	20250306	092500	7482370	2935	2935	2935	2935	0
669	20250306	092400	7482370	2935	2935	2935	2935	0
670	20250306	092300	7482370	2935	2935	2935	2935	0
671	20250306	092200	7482370	2935	2935	2935	2935	0
672	20250306	092100	7482370	2935	2935	2935	2935	0
673	20250306	092000	7482370	2935	2935	2935	2935	0
674	20250306	091900	7482370	2935	2935	2935	2935	0
675	20250306	091800	7482370	2935	2935	2935	2935	0
676	20250306	091700	7482370	2935	2935	2935	2935	0
677	20250306	091600	7482370	2935	2935	2935	2935	0
678	20250306	091500	7482370	2935	2935	2935	2935	0
679	20250306	091400	7482370	2935	2935	2935	2935	0
680	20250306	091300	7482370	2935	2935	2935	2935	0
681	20250306	091200	7482370	2935	2935	2935	2935	199
682	20250306	091100	6898305	2875	2875	2875	2875	0
683	20250306	091000	6898305	2875	2875	2875	2875	0
684	20250306	090900	6898305	2875	2875	2875	2875	0
685	20250306	090800	6898305	2875	2875	2875	2875	0
686	20250306	090700	6898305	2875	2875	2875	2875	0
687	20250306	090600	6898305	2875	2875	2875	2875	0
688	20250306	090500	6898305	2875	2985	2995	2870	626
689	20250306	090400	5033980	2870	2870	2870	2870	0
690	20250306	090300	5033980	2870	2870	2870	2870	0
691	20250306	090200	5033980	2870	2870	2870	2870	0
692	20250306	090100	5033980	2870	2870	2870	2870	1746
693	20250306	090000	22960	2870	2870	2870	2870	8