KissMeData/317120/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211900	57564080	2900	2900	2900	2900	978
3	20250307	211800	57564080	2900	2900	2900	2900	0
4	20250307	211700	57564080	2900	2900	2900	2900	0
5	20250307	211600	57564080	2900	2900	2900	2900	0
6	20250307	211500	57564080	2900	2900	2900	2900	0
7	20250307	211400	57564080	2900	2900	2900	2900	0
8	20250307	211300	57564080	2900	2900	2900	2900	0
9	20250307	211200	57564080	2900	2900	2900	2900	0
10	20250307	211100	57564080	2900	2900	2900	2900	0
11	20250307	211000	57564080	2900	2900	2900	2900	0
12	20250307	210900	57564080	2900	2900	2900	2900	0
13	20250307	210800	57564080	2900	2900	2900	2900	0
14	20250307	210700	57564080	2900	2900	2900	2900	0
15	20250307	210600	57564080	2900	2900	2900	2900	0
16	20250307	210500	57564080	2900	2900	2900	2900	0
17	20250307	210400	57564080	2900	2900	2900	2900	0
18	20250307	210300	57564080	2900	2900	2900	2900	0
19	20250307	210200	57564080	2900	2900	2900	2900	0
20	20250307	210100	57564080	2900	2900	2900	2900	0
21	20250307	210000	57564080	2900	2900	2900	2900	0
22	20250307	205900	57564080	2900	2900	2900	2900	0
23	20250307	205800	57564080	2900	2900	2900	2900	0
24	20250307	205700	57564080	2900	2900	2900	2900	0
25	20250307	205600	57564080	2900	2900	2900	2900	0
26	20250307	205500	57564080	2900	2900	2900	2900	0
27	20250307	205400	57564080	2900	2900	2900	2900	0
28	20250307	205300	57564080	2900	2900	2900	2900	0
29	20250307	205200	57564080	2900	2900	2900	2900	0
30	20250307	205100	57564080	2900	2900	2900	2900	0
31	20250307	205000	57564080	2900	2900	2900	2900	0
32	20250307	204900	57564080	2900	2900	2900	2900	978
33	20250307	204800	57564080	2900	2900	2900	2900	0
34	20250307	204700	57564080	2900	2900	2900	2900	0
35	20250307	204600	57564080	2900	2900	2900	2900	0
36	20250307	204500	57564080	2900	2900	2900	2900	0
37	20250307	204400	57564080	2900	2900	2900	2900	0
38	20250307	204300	57564080	2900	2900	2900	2900	0
39	20250307	204200	57564080	2900	2900	2900	2900	0
40	20250307	204100	57564080	2900	2900	2900	2900	0
41	20250307	204000	57564080	2900	2900	2900	2900	0
42	20250307	203900	57564080	2900	2900	2900	2900	0
43	20250307	203800	57564080	2900	2900	2900	2900	0
44	20250307	203700	57564080	2900	2900	2900	2900	0
45	20250307	203600	57564080	2900	2900	2900	2900	0
46	20250307	203500	57564080	2900	2900	2900	2900	0
47	20250307	203400	57564080	2900	2900	2900	2900	0
48	20250307	203300	57564080	2900	2900	2900	2900	0
49	20250307	203200	57564080	2900	2900	2900	2900	0
50	20250307	203100	57564080	2900	2900	2900	2900	0
51	20250307	203000	57564080	2900	2900	2900	2900	0
52	20250307	202900	57564080	2900	2900	2900	2900	0
53	20250307	202800	57564080	2900	2900	2900	2900	0
54	20250307	202700	57564080	2900	2900	2900	2900	0
55	20250307	202600	57564080	2900	2900	2900	2900	0
56	20250307	202500	57564080	2900	2900	2900	2900	0
57	20250307	202400	57564080	2900	2900	2900	2900	0
58	20250307	202300	57564080	2900	2900	2900	2900	0
59	20250307	202200	57564080	2900	2900	2900	2900	0
60	20250307	202100	57564080	2900	2900	2900	2900	0
61	20250307	202000	57564080	2900	2900	2900	2900	0
62	20250307	201900	57564080	2900	2900	2900	2900	978
63	20250307	201800	57564080	2900	2900	2900	2900	0
64	20250307	201700	57564080	2900	2900	2900	2900	0
65	20250307	201600	57564080	2900	2900	2900	2900	0
66	20250307	201500	57564080	2900	2900	2900	2900	0
67	20250307	201400	57564080	2900	2900	2900	2900	0
68	20250307	201300	57564080	2900	2900	2900	2900	0
69	20250307	201200	57564080	2900	2900	2900	2900	0
70	20250307	201100	57564080	2900	2900	2900	2900	0
71	20250307	201000	57564080	2900	2900	2900	2900	0
72	20250307	200900	57564080	2900	2900	2900	2900	0
73	20250307	200800	57564080	2900	2900	2900	2900	0
74	20250307	200700	57564080	2900	2900	2900	2900	0
75	20250307	200600	57564080	2900	2900	2900	2900	0
76	20250307	200500	57564080	2900	2900	2900	2900	0
77	20250307	200400	57564080	2900	2900	2900	2900	0
78	20250307	200300	57564080	2900	2900	2900	2900	0
79	20250307	200200	57564080	2900	2900	2900	2900	0
80	20250307	200100	57564080	2900	2900	2900	2900	0
81	20250307	200000	57564080	2900	2900	2900	2900	0
82	20250307	195900	57564080	2900	2900	2900	2900	0
83	20250307	195800	57564080	2900	2900	2900	2900	0
84	20250307	195700	57564080	2900	2900	2900	2900	0
85	20250307	195600	57564080	2900	2900	2900	2900	0
86	20250307	195500	57564080	2900	2900	2900	2900	0
87	20250307	195400	57564080	2900	2900	2900	2900	0
88	20250307	195300	57564080	2900	2900	2900	2900	0
89	20250307	195200	57564080	2900	2900	2900	2900	0
90	20250307	195100	57564080	2900	2900	2900	2900	0
91	20250307	195000	57564080	2900	2900	2900	2900	0
92	20250307	194900	57564080	2900	2900	2900	2900	978
93	20250307	194800	57564080	2900	2900	2900	2900	0
94	20250307	194700	57564080	2900	2900	2900	2900	0
95	20250307	194600	57564080	2900	2900	2900	2900	0
96	20250307	194500	57564080	2900	2900	2900	2900	0
97	20250307	194400	57564080	2900	2900	2900	2900	0
98	20250307	194300	57564080	2900	2900	2900	2900	0
99	20250307	194200	57564080	2900	2900	2900	2900	0
100	20250307	194100	57564080	2900	2900	2900	2900	0
101	20250307	194000	57564080	2900	2900	2900	2900	0
102	20250307	193900	57564080	2900	2900	2900	2900	0
103	20250307	193800	57564080	2900	2900	2900	2900	0
104	20250307	193700	57564080	2900	2900	2900	2900	0
105	20250307	193600	57564080	2900	2900	2900	2900	0
106	20250307	193500	57564080	2900	2900	2900	2900	0
107	20250307	193400	57564080	2900	2900	2900	2900	0
108	20250307	193300	57564080	2900	2900	2900	2900	0
109	20250307	193200	57564080	2900	2900	2900	2900	0
110	20250307	193100	57564080	2900	2900	2900	2900	0
111	20250307	193000	57564080	2900	2900	2900	2900	0
112	20250307	192900	57564080	2900	2900	2900	2900	0
113	20250307	192800	57564080	2900	2900	2900	2900	0
114	20250307	192700	57564080	2900	2900	2900	2900	0
115	20250307	192600	57564080	2900	2900	2900	2900	0
116	20250307	192500	57564080	2900	2900	2900	2900	0
117	20250307	192400	57564080	2900	2900	2900	2900	0
118	20250307	192300	57564080	2900	2900	2900	2900	0
119	20250307	192200	57564080	2900	2900	2900	2900	0
120	20250307	192100	57564080	2900	2900	2900	2900	0
121	20250307	192000	57564080	2900	2900	2900	2900	0
122	20250307	191900	57564080	2900	2900	2900	2900	978
123	20250307	191800	57564080	2900	2900	2900	2900	0
124	20250307	191700	57564080	2900	2900	2900	2900	0
125	20250307	191600	57564080	2900	2900	2900	2900	0
126	20250307	191500	57564080	2900	2900	2900	2900	0
127	20250307	191400	57564080	2900	2900	2900	2900	0
128	20250307	191300	57564080	2900	2900	2900	2900	0
129	20250307	191200	57564080	2900	2900	2900	2900	0
130	20250307	191100	57564080	2900	2900	2900	2900	0
131	20250307	191000	57564080	2900	2900	2900	2900	0
132	20250307	190900	57564080	2900	2900	2900	2900	0
133	20250307	190800	57564080	2900	2900	2900	2900	0
134	20250307	190700	57564080	2900	2900	2900	2900	0
135	20250307	190600	57564080	2900	2900	2900	2900	0
136	20250307	190500	57564080	2900	2900	2900	2900	0
137	20250307	190400	57564080	2900	2900	2900	2900	0
138	20250307	190300	57564080	2900	2900	2900	2900	0
139	20250307	190200	57564080	2900	2900	2900	2900	0
140	20250307	190100	57564080	2900	2900	2900	2900	0
141	20250307	190000	57564080	2900	2900	2900	2900	0
142	20250307	185900	57564080	2900	2900	2900	2900	0
143	20250307	185800	57564080	2900	2900	2900	2900	0
144	20250307	185700	57564080	2900	2900	2900	2900	0
145	20250307	185600	57564080	2900	2900	2900	2900	0
146	20250307	185500	57564080	2900	2900	2900	2900	0
147	20250307	185400	57564080	2900	2900	2900	2900	0
148	20250307	185300	57564080	2900	2900	2900	2900	0
149	20250307	185200	57564080	2900	2900	2900	2900	0
150	20250307	185100	57564080	2900	2900	2900	2900	0
151	20250307	185000	57564080	2900	2900	2900	2900	0
152	20250307	184900	57564080	2900	2900	2900	2900	978
153	20250307	184800	57564080	2900	2900	2900	2900	0
154	20250307	184700	57564080	2900	2900	2900	2900	0
155	20250307	184600	57564080	2900	2900	2900	2900	0
156	20250307	184500	57564080	2900	2900	2900	2900	0
157	20250307	184400	57564080	2900	2900	2900	2900	0
158	20250307	184300	57564080	2900	2900	2900	2900	0
159	20250307	184200	57564080	2900	2900	2900	2900	0
160	20250307	184100	57564080	2900	2900	2900	2900	0
161	20250307	184000	57564080	2900	2900	2900	2900	0
162	20250307	183900	57564080	2900	2900	2900	2900	0
163	20250307	183800	57564080	2900	2900	2900	2900	0
164	20250307	183700	57564080	2900	2900	2900	2900	0
165	20250307	183600	57564080	2900	2900	2900	2900	0
166	20250307	183500	57564080	2900	2900	2900	2900	0
167	20250307	183400	57564080	2900	2900	2900	2900	0
168	20250307	183300	57564080	2900	2900	2900	2900	0
169	20250307	183200	57564080	2900	2900	2900	2900	0
170	20250307	183100	57564080	2900	2900	2900	2900	0
171	20250307	183000	57564080	2900	2900	2900	2900	0
172	20250307	182900	57564080	2900	2900	2900	2900	0
173	20250307	182800	57564080	2900	2900	2900	2900	0
174	20250307	182700	57564080	2900	2900	2900	2900	0
175	20250307	182600	57564080	2900	2900	2900	2900	0
176	20250307	182500	57564080	2900	2900	2900	2900	0
177	20250307	182400	57564080	2900	2900	2900	2900	0
178	20250307	182300	57564080	2900	2900	2900	2900	0
179	20250307	182200	57564080	2900	2900	2900	2900	0
180	20250307	182100	57564080	2900	2900	2900	2900	0
181	20250307	182000	57564080	2900	2900	2900	2900	0
182	20250307	181900	57564080	2900	2900	2900	2900	978
183	20250307	181800	57564080	2900	2900	2900	2900	0
184	20250307	181700	57564080	2900	2900	2900	2900	0
185	20250307	181600	57564080	2900	2900	2900	2900	0
186	20250307	181500	57564080	2900	2900	2900	2900	0
187	20250307	181400	57564080	2900	2900	2900	2900	0
188	20250307	181300	57564080	2900	2900	2900	2900	0
189	20250307	181200	57564080	2900	2900	2900	2900	0
190	20250307	181100	57564080	2900	2900	2900	2900	0
191	20250307	181000	57564080	2900	2900	2900	2900	0
192	20250307	180900	57564080	2900	2900	2900	2900	0
193	20250307	180800	57564080	2900	2900	2900	2900	0
194	20250307	180700	57564080	2900	2900	2900	2900	0
195	20250307	180600	57564080	2900	2900	2900	2900	0
196	20250307	180500	57564080	2900	2900	2900	2900	0
197	20250307	180400	57564080	2900	2900	2900	2900	0
198	20250307	180300	57564080	2900	2900	2900	2900	0
199	20250307	180200	57564080	2900	2900	2900	2900	0
200	20250307	180100	57564080	2900	2900	2900	2900	0
201	20250307	180000	57564080	2900	2900	2900	2900	0
202	20250307	175900	57564080	2900	2900	2900	2900	0
203	20250307	175800	57564080	2900	2900	2900	2900	0
204	20250307	175700	57564080	2900	2900	2900	2900	0
205	20250307	175600	57564080	2900	2900	2900	2900	0
206	20250307	175500	57564080	2900	2900	2900	2900	0
207	20250307	175400	57564080	2900	2900	2900	2900	0
208	20250307	175300	57564080	2900	2900	2900	2900	0
209	20250307	175200	57564080	2900	2900	2900	2900	0
210	20250307	175100	57564080	2900	2900	2900	2900	0
211	20250307	175000	57564080	2900	2900	2900	2900	0
212	20250307	174900	57564080	2900	2900	2900	2900	978
213	20250307	174800	57564080	2900	2900	2900	2900	0
214	20250307	174700	57564080	2900	2900	2900	2900	0
215	20250307	174600	57564080	2900	2900	2900	2900	0
216	20250307	174500	57564080	2900	2900	2900	2900	0
217	20250307	174400	57564080	2900	2900	2900	2900	0
218	20250307	174300	57564080	2900	2900	2900	2900	0
219	20250307	174200	57564080	2900	2900	2900	2900	0
220	20250307	174100	57564080	2900	2900	2900	2900	0
221	20250307	174000	57564080	2900	2900	2900	2900	0
222	20250307	173900	57564080	2900	2900	2900	2900	0
223	20250307	173800	57564080	2900	2900	2900	2900	0
224	20250307	173700	57564080	2900	2900	2900	2900	0
225	20250307	173600	57564080	2900	2900	2900	2900	0
226	20250307	173500	57564080	2900	2900	2900	2900	0
227	20250307	173400	57564080	2900	2900	2900	2900	0
228	20250307	173300	57564080	2900	2900	2900	2900	0
229	20250307	173200	57564080	2900	2900	2900	2900	0
230	20250307	173100	57564080	2900	2900	2900	2900	0
231	20250307	173000	57564080	2900	2900	2900	2900	0
232	20250307	172900	57564080	2900	2900	2900	2900	0
233	20250307	172800	57564080	2900	2900	2900	2900	0
234	20250307	172700	57564080	2900	2900	2900	2900	0
235	20250307	172600	57564080	2900	2900	2900	2900	0
236	20250307	172500	57564080	2900	2900	2900	2900	0
237	20250307	172400	57564080	2900	2900	2900	2900	0
238	20250307	172300	57564080	2900	2900	2900	2900	0
239	20250307	172200	57564080	2900	2900	2900	2900	0
240	20250307	172100	57564080	2900	2900	2900	2900	0
241	20250307	172000	57564080	2900	2900	2900	2900	0
242	20250307	171900	57564080	2900	2900	2900	2900	978
243	20250307	171800	57564080	2900	2900	2900	2900	0
244	20250307	171700	57564080	2900	2900	2900	2900	0
245	20250307	171600	57564080	2900	2900	2900	2900	0
246	20250307	171500	57564080	2900	2900	2900	2900	0
247	20250307	171400	57564080	2900	2900	2900	2900	0
248	20250307	171300	57564080	2900	2900	2900	2900	0
249	20250307	171200	57564080	2900	2900	2900	2900	0
250	20250307	171100	57564080	2900	2900	2900	2900	0
251	20250307	171000	57564080	2900	2900	2900	2900	0
252	20250307	170900	57564080	2900	2900	2900	2900	0
253	20250307	170800	57564080	2900	2900	2900	2900	0
254	20250307	170700	57564080	2900	2900	2900	2900	0
255	20250307	170600	57564080	2900	2900	2900	2900	0
256	20250307	170500	57564080	2900	2900	2900	2900	0
257	20250307	170400	57564080	2900	2900	2900	2900	0
258	20250307	170300	57564080	2900	2900	2900	2900	0
259	20250307	170200	57564080	2900	2900	2900	2900	0
260	20250307	170100	57564080	2900	2900	2900	2900	0
261	20250307	170000	57564080	2900	2900	2900	2900	0
262	20250307	165900	57564080	2900	2900	2900	2900	0
263	20250307	165800	57564080	2900	2900	2900	2900	0
264	20250307	165700	57564080	2900	2900	2900	2900	0
265	20250307	165600	57564080	2900	2900	2900	2900	0
266	20250307	165500	57564080	2900	2900	2900	2900	0
267	20250307	165400	57564080	2900	2900	2900	2900	0
268	20250307	165300	57564080	2900	2900	2900	2900	0
269	20250307	165200	57564080	2900	2900	2900	2900	0
270	20250307	165100	57564080	2900	2900	2900	2900	0
271	20250307	165000	57564080	2900	2900	2900	2900	0
272	20250307	164900	57564080	2900	2900	2900	2900	978
273	20250307	164800	57564080	2900	2900	2900	2900	0
274	20250307	164700	57564080	2900	2900	2900	2900	0
275	20250307	164600	57564080	2900	2900	2900	2900	0
276	20250307	164500	57564080	2900	2900	2900	2900	0
277	20250307	164400	57564080	2900	2900	2900	2900	0
278	20250307	164300	57564080	2900	2900	2900	2900	0
279	20250307	164200	57564080	2900	2900	2900	2900	0
280	20250307	164100	57564080	2900	2900	2900	2900	0
281	20250307	164000	57564080	2900	2900	2900	2900	0
282	20250307	163900	57564080	2900	2900	2900	2900	0
283	20250307	163800	57564080	2900	2900	2900	2900	0
284	20250307	163700	57564080	2900	2900	2900	2900	0
285	20250307	163600	57564080	2900	2900	2900	2900	0
286	20250307	163500	57564080	2900	2900	2900	2900	0
287	20250307	163400	57564080	2900	2900	2900	2900	0
288	20250307	163300	57564080	2900	2900	2900	2900	0
289	20250307	163200	57564080	2900	2900	2900	2900	0
290	20250307	163100	57564080	2900	2900	2900	2900	0
291	20250307	163000	57564080	2900	2900	2900	2900	0
292	20250307	162900	57564080	2900	2900	2900	2900	0
293	20250307	162800	57564080	2900	2900	2900	2900	0
294	20250307	162700	57564080	2900	2900	2900	2900	0
295	20250307	162600	57564080	2900	2900	2900	2900	0
296	20250307	162500	57564080	2900	2900	2900	2900	0
297	20250307	162400	57564080	2900	2900	2900	2900	0
298	20250307	162300	57564080	2900	2900	2900	2900	0
299	20250307	162200	57564080	2900	2900	2900	2900	0
300	20250307	162100	57564080	2900	2900	2900	2900	0
301	20250307	162000	57564080	2900	2900	2900	2900	0
302	20250307	161900	57564080	2900	2900	2900	2900	978
303	20250307	161800	57564080	2900	2900	2900	2900	0
304	20250307	161700	57564080	2900	2900	2900	2900	0
305	20250307	161600	57564080	2900	2900	2900	2900	0
306	20250307	161500	57564080	2900	2900	2900	2900	0
307	20250307	161400	57564080	2900	2900	2900	2900	0
308	20250307	161300	57564080	2900	2900	2900	2900	0
309	20250307	161200	57564080	2900	2900	2900	2900	0
310	20250307	161100	57564080	2900	2900	2900	2900	0
311	20250307	161000	57564080	2900	2900	2900	2900	0
312	20250307	160900	57564080	2900	2900	2900	2900	0
313	20250307	160800	57564080	2900	2900	2900	2900	0
314	20250307	160700	57564080	2900	2900	2900	2900	0
315	20250307	160600	57564080	2900	2900	2900	2900	0
316	20250307	160500	57564080	2900	2900	2900	2900	0
317	20250307	160400	57564080	2900	2900	2900	2900	0
318	20250307	160300	57564080	2900	2900	2900	2900	0
319	20250307	160200	57564080	2900	2900	2900	2900	0
320	20250307	160100	57564080	2900	2900	2900	2900	0
321	20250307	160000	57564080	2900	2900	2900	2900	0
322	20250307	155900	57564080	2900	2900	2900	2900	0
323	20250307	155800	57564080	2900	2900	2900	2900	0
324	20250307	155700	57564080	2900	2900	2900	2900	0
325	20250307	155600	57564080	2900	2900	2900	2900	0
326	20250307	155500	57564080	2900	2900	2900	2900	0
327	20250307	155400	57564080	2900	2900	2900	2900	0
328	20250307	155300	57564080	2900	2900	2900	2900	0
329	20250307	155200	57564080	2900	2900	2900	2900	0
330	20250307	155100	57564080	2900	2900	2900	2900	0
331	20250307	155000	57564080	2900	2900	2900	2900	0
332	20250307	154900	57564080	2900	2900	2900	2900	978
333	20250307	154800	57564080	2900	2900	2900	2900	0
334	20250307	154700	57564080	2900	2900	2900	2900	0
335	20250307	154600	57564080	2900	2900	2900	2900	0
336	20250307	154500	57564080	2900	2900	2900	2900	0
337	20250307	154400	57564080	2900	2900	2900	2900	0
338	20250307	154300	57564080	2900	2900	2900	2900	0
339	20250307	154200	57564080	2900	2900	2900	2900	0
340	20250307	154100	57564080	2900	2900	2900	2900	0
341	20250307	154000	57564080	2900	2900	2900	2900	0
342	20250307	153900	57564080	2900	2900	2900	2900	0
343	20250307	153800	57564080	2900	2900	2900	2900	0
344	20250307	153700	57564080	2900	2900	2900	2900	0
345	20250307	153600	57564080	2900	2900	2900	2900	0
346	20250307	153500	57564080	2900	2900	2900	2900	0
347	20250307	153400	57564080	2900	2900	2900	2900	0
348	20250307	153300	57564080	2900	2900	2900	2900	0
349	20250307	153200	57564080	2900	2900	2900	2900	0
350	20250307	153100	57564080	2900	2900	2900	2900	0
351	20250307	153000	57564080	2900	2900	2900	2900	978
352	20250307	152900	54727880	2910	2910	2910	2910	0
353	20250307	152800	54727880	2910	2910	2910	2910	0
354	20250307	152700	54727880	2910	2910	2910	2910	0
355	20250307	152600	54727880	2910	2910	2910	2910	0
356	20250307	152500	54727880	2910	2910	2910	2910	0
357	20250307	152400	54727880	2910	2910	2910	2910	0
358	20250307	152300	54727880	2910	2910	2910	2910	0
359	20250307	152200	54727880	2910	2910	2910	2910	0
360	20250307	152100	54727880	2910	2910	2910	2910	0
361	20250307	152000	54727880	2910	2910	2910	2910	0
362	20250307	151900	54727880	2910	2915	2915	2910	22
363	20250307	151800	54663760	2920	2920	2920	2920	0
364	20250307	151700	54663760	2920	2920	2920	2920	0
365	20250307	151600	54663760	2920	2915	2920	2915	26
366	20250307	151500	54587880	2910	2910	2910	2910	0
367	20250307	151400	54587880	2910	2910	2910	2910	0
368	20250307	151300	54587880	2910	2910	2910	2910	0
369	20250307	151200	54587880	2910	2910	2910	2910	0
370	20250307	151100	54587880	2910	2910	2910	2910	0
371	20250307	151000	54587880	2910	2910	2910	2910	0
372	20250307	150900	54587880	2910	2910	2910	2910	0
373	20250307	150800	54587880	2910	2910	2910	2910	0
374	20250307	150700	54587880	2910	2910	2910	2910	0
375	20250307	150600	54587880	2910	2910	2910	2910	0
376	20250307	150500	54587880	2910	2910	2910	2910	0
377	20250307	150400	54587880	2910	2910	2910	2910	0
378	20250307	150300	54587880	2910	2910	2910	2910	10
379	20250307	150200	54558780	2900	2900	2900	2900	0
380	20250307	150100	54558780	2900	2900	2900	2900	0
381	20250307	150000	54558780	2900	2900	2900	2900	0
382	20250307	145900	54558780	2900	2900	2900	2900	0
383	20250307	145800	54558780	2900	2900	2900	2900	0
384	20250307	145700	54558780	2900	2920	2920	2900	170
385	20250307	145600	54065380	2920	2920	2920	2920	10
386	20250307	145500	54036180	2920	2920	2920	2920	1
387	20250307	145400	54033260	2900	2900	2900	2900	1
388	20250307	145300	54030360	2900	2900	2900	2900	0
389	20250307	145200	54030360	2900	2915	2915	2900	5546
390	20250307	145100	37905060	2915	2915	2915	2915	0
391	20250307	145000	37905060	2915	2915	2915	2915	0
392	20250307	144900	37905060	2915	2915	2915	2915	0
393	20250307	144800	37905060	2915	2915	2915	2915	0
394	20250307	144700	37905060	2915	2915	2915	2915	0
395	20250307	144600	37905060	2915	2915	2915	2915	0
396	20250307	144500	37905060	2915	2915	2915	2915	15
397	20250307	144400	37861335	2915	2915	2915	2915	0
398	20250307	144300	37861335	2915	2915	2915	2915	0
399	20250307	144200	37861335	2915	2915	2915	2915	0
400	20250307	144100	37861335	2915	2920	2925	2915	88
401	20250307	144000	37604520	2925	2925	2925	2925	10
402	20250307	143900	37575270	2925	2925	2925	2925	0
403	20250307	143800	37575270	2925	2925	2925	2925	0
404	20250307	143700	37575270	2925	2925	2925	2925	2
405	20250307	143600	37569420	2925	2925	2925	2925	3
406	20250307	143500	37560645	2915	2915	2915	2915	0
407	20250307	143400	37560645	2915	2915	2915	2915	0
408	20250307	143300	37560645	2915	2915	2915	2915	0
409	20250307	143200	37560645	2915	2915	2915	2915	0
410	20250307	143100	37560645	2915	2915	2915	2915	0
411	20250307	143000	37560645	2915	2915	2915	2915	0
412	20250307	142900	37560645	2915	2915	2915	2915	0
413	20250307	142800	37560645	2915	2915	2915	2915	0
414	20250307	142700	37560645	2915	2915	2915	2915	0
415	20250307	142600	37560645	2915	2915	2915	2915	0
416	20250307	142500	37560645	2915	2915	2915	2915	0
417	20250307	142400	37560645	2915	2915	2915	2915	0
418	20250307	142300	37560645	2915	2920	2920	2915	1308
419	20250307	142200	33746335	2930	2930	2930	2930	0
420	20250307	142100	33746335	2930	2930	2930	2930	0
421	20250307	142000	33746335	2930	2930	2930	2930	0
422	20250307	141900	33746335	2930	2930	2930	2930	0
423	20250307	141800	33746335	2930	2930	2930	2930	0
424	20250307	141700	33746335	2930	2930	2930	2930	0
425	20250307	141600	33746335	2930	2930	2930	2930	0
426	20250307	141500	33746335	2930	2930	2930	2930	0
427	20250307	141400	33746335	2930	2930	2930	2930	0
428	20250307	141300	33746335	2930	2930	2930	2930	0
429	20250307	141200	33746335	2930	2930	2930	2930	2
430	20250307	141100	33740475	2920	2920	2920	2920	0
431	20250307	141000	33740475	2920	2920	2920	2920	0
432	20250307	140900	33740475	2920	2920	2920	2920	0
433	20250307	140800	33740475	2920	2920	2920	2920	30
434	20250307	140700	33652875	2920	2920	2920	2920	0
435	20250307	140600	33652875	2920	2920	2920	2920	0
436	20250307	140500	33652875	2920	2920	2920	2920	0
437	20250307	140400	33652875	2920	2920	2920	2920	0
438	20250307	140300	33652875	2920	2920	2920	2920	75
439	20250307	140200	33433875	2920	2920	2920	2920	0
440	20250307	140100	33433875	2920	2920	2920	2920	0
441	20250307	140000	33433875	2920	2920	2920	2920	0
442	20250307	135900	33433875	2920	2920	2920	2920	0
443	20250307	135800	33433875	2920	2920	2920	2920	0
444	20250307	135700	33433875	2920	2920	2920	2920	0
445	20250307	135600	33433875	2920	2920	2920	2920	0
446	20250307	135500	33433875	2920	2920	2920	2920	300
447	20250307	135400	32557875	2920	2920	2920	2920	0
448	20250307	135300	32557875	2920	2920	2920	2920	741
449	20250307	135200	30394155	2920	2920	2920	2920	0
450	20250307	135100	30394155	2920	2920	2920	2920	7
451	20250307	135000	30373715	2920	2920	2920	2920	0
452	20250307	134900	30373715	2920	2920	2920	2920	0
453	20250307	134800	30373715	2920	2920	2920	2920	0
454	20250307	134700	30373715	2920	2920	2920	2920	0
455	20250307	134600	30373715	2920	2920	2920	2920	0
456	20250307	134500	30373715	2920	2920	2920	2920	0
457	20250307	134400	30373715	2920	2920	2920	2920	0
458	20250307	134300	30373715	2920	2920	2920	2920	0
459	20250307	134200	30373715	2920	2920	2920	2920	0
460	20250307	134100	30373715	2920	2920	2920	2920	0
461	20250307	134000	30373715	2920	2920	2920	2920	0
462	20250307	133900	30373715	2920	2920	2920	2920	0
463	20250307	133800	30373715	2920	2920	2920	2920	30
464	20250307	133700	30286115	2915	2915	2915	2915	0
465	20250307	133600	30286115	2915	2915	2915	2915	200
466	20250307	133500	29703115	2915	2915	2915	2915	0
467	20250307	133400	29703115	2915	2915	2915	2915	0
468	20250307	133300	29703115	2915	2915	2915	2915	0
469	20250307	133200	29703115	2915	2915	2915	2915	0
470	20250307	133100	29703115	2915	2915	2915	2915	70
471	20250307	133000	29499065	2915	2915	2915	2915	0
472	20250307	132900	29499065	2915	2915	2915	2915	0
473	20250307	132800	29499065	2915	2915	2915	2915	0
474	20250307	132700	29499065	2915	2915	2915	2915	0
475	20250307	132600	29499065	2915	2915	2915	2915	0
476	20250307	132500	29499065	2915	2915	2915	2915	0
477	20250307	132400	29499065	2915	2915	2915	2915	0
478	20250307	132300	29499065	2915	2915	2915	2915	0
479	20250307	132200	29499065	2915	2915	2915	2915	55
480	20250307	132100	29338740	2920	2920	2920	2920	0
481	20250307	132000	29338740	2920	2920	2920	2920	0
482	20250307	131900	29338740	2920	2920	2920	2920	100
483	20250307	131800	29046740	2920	2920	2920	2920	84
484	20250307	131700	28801460	2920	2920	2920	2920	0
485	20250307	131600	28801460	2920	2920	2920	2920	0
486	20250307	131500	28801460	2920	2920	2920	2920	0
487	20250307	131400	28801460	2920	2920	2920	2920	0
488	20250307	131300	28801460	2920	2920	2920	2920	0
489	20250307	131200	28801460	2920	2920	2920	2920	0
490	20250307	131100	28801460	2920	2920	2920	2920	0
491	20250307	131000	28801460	2920	2920	2920	2920	0
492	20250307	130900	28801460	2920	2920	2920	2920	0
493	20250307	130800	28801460	2920	2920	2920	2920	2
494	20250307	130700	28795620	2920	2920	2920	2920	20
495	20250307	130600	28737220	2920	2920	2920	2920	0
496	20250307	130500	28737220	2920	2920	2920	2920	6
497	20250307	130400	28719700	2920	2920	2920	2920	0
498	20250307	130300	28719700	2920	2920	2920	2920	0
499	20250307	130200	28719700	2920	2920	2920	2920	0
500	20250307	130100	28719700	2920	2920	2920	2920	0
501	20250307	130000	28719700	2920	2920	2920	2920	0
502	20250307	125900	28719700	2920	2920	2920	2920	0
503	20250307	125800	28719700	2920	2920	2920	2920	0
504	20250307	125700	28719700	2920	2920	2920	2920	0
505	20250307	125600	28719700	2920	2920	2920	2920	0
506	20250307	125500	28719700	2920	2920	2920	2920	0
507	20250307	125400	28719700	2920	2920	2920	2920	105
508	20250307	125300	28413100	2920	2920	2920	2920	0
509	20250307	125200	28413100	2920	2920	2920	2920	0
510	20250307	125100	28413100	2920	2920	2920	2920	32
511	20250307	125000	28319660	2920	2920	2920	2920	0
512	20250307	124900	28319660	2920	2920	2920	2920	0
513	20250307	124800	28319660	2920	2920	2920	2920	0
514	20250307	124700	28319660	2920	2920	2920	2920	0
515	20250307	124600	28319660	2920	2920	2920	2920	0
516	20250307	124500	28319660	2920	2920	2920	2920	0
517	20250307	124400	28319660	2920	2920	2920	2920	0
518	20250307	124300	28319660	2920	2920	2920	2920	0
519	20250307	124200	28319660	2920	2920	2920	2920	0
520	20250307	124100	28319660	2920	2920	2920	2920	0
521	20250307	124000	28319660	2920	2920	2920	2920	0
522	20250307	123900	28319660	2920	2920	2920	2920	0
523	20250307	123800	28319660	2920	2920	2920	2920	0
524	20250307	123700	28319660	2920	2920	2920	2920	0
525	20250307	123600	28319660	2920	2920	2920	2920	76
526	20250307	123500	28097740	2920	2920	2920	2920	400
527	20250307	123400	26929740	2920	2920	2920	2920	0
528	20250307	123300	26929740	2920	2920	2920	2920	0
529	20250307	123200	26929740	2920	2920	2920	2920	401
530	20250307	123100	25758820	2920	2920	2920	2920	0
531	20250307	123000	25758820	2920	2920	2920	2920	0
532	20250307	122900	25758820	2920	2920	2920	2920	0
533	20250307	122800	25758820	2920	2920	2920	2920	0
534	20250307	122700	25758820	2920	2920	2920	2920	0
535	20250307	122600	25758820	2920	2920	2920	2920	0
536	20250307	122500	25758820	2920	2920	2920	2920	0
537	20250307	122400	25758820	2920	2925	2925	2920	183
538	20250307	122300	25224425	2930	2930	2930	2930	0
539	20250307	122200	25224425	2930	2930	2930	2930	0
540	20250307	122100	25224425	2930	2930	2930	2930	11
541	20250307	122000	25192195	2930	2930	2930	2930	0
542	20250307	121900	25192195	2930	2930	2930	2930	0
543	20250307	121800	25192195	2930	2930	2930	2930	0
544	20250307	121700	25192195	2930	2930	2930	2930	1
545	20250307	121600	25189265	2930	2930	2930	2930	0
546	20250307	121500	25189265	2930	2930	2930	2930	0
547	20250307	121400	25189265	2930	2930	2930	2930	0
548	20250307	121300	25189265	2930	2930	2930	2930	0
549	20250307	121200	25189265	2930	2930	2930	2930	0
550	20250307	121100	25189265	2930	2930	2930	2930	0
551	20250307	121000	25189265	2930	2930	2930	2930	1
552	20250307	120900	25186335	2930	2930	2930	2930	3
553	20250307	120800	25177545	2920	2920	2920	2920	0
554	20250307	120700	25177545	2920	2920	2920	2920	0
555	20250307	120600	25177545	2920	2920	2920	2920	0
556	20250307	120500	25177545	2920	2920	2920	2920	0
557	20250307	120400	25177545	2920	2920	2920	2920	0
558	20250307	120300	25177545	2920	2920	2920	2920	0
559	20250307	120200	25177545	2920	2920	2920	2920	0
560	20250307	120100	25177545	2920	2920	2920	2920	0
561	20250307	120000	25177545	2920	2920	2920	2920	0
562	20250307	115900	25177545	2920	2920	2920	2920	0
563	20250307	115800	25177545	2920	2920	2920	2920	0
564	20250307	115700	25177545	2920	2920	2920	2920	0
565	20250307	115600	25177545	2920	2920	2920	2920	0
566	20250307	115500	25177545	2920	2920	2920	2920	0
567	20250307	115400	25177545	2920	2920	2920	2920	0
568	20250307	115300	25177545	2920	2920	2920	2920	0
569	20250307	115200	25177545	2920	2920	2920	2920	0
570	20250307	115100	25177545	2920	2920	2920	2920	6
571	20250307	115000	25160025	2915	2915	2915	2915	0
572	20250307	114900	25160025	2915	2915	2915	2915	0
573	20250307	114800	25160025	2915	2915	2915	2915	0
574	20250307	114700	25160025	2915	2915	2915	2915	0
575	20250307	114600	25160025	2915	2915	2915	2915	0
576	20250307	114500	25160025	2915	2915	2915	2915	0
577	20250307	114400	25160025	2915	2915	2915	2915	0
578	20250307	114300	25160025	2915	2915	2915	2915	0
579	20250307	114200	25160025	2915	2915	2915	2915	0
580	20250307	114100	25160025	2915	2915	2915	2915	0
581	20250307	114000	25160025	2915	2915	2915	2915	0
582	20250307	113900	25160025	2915	2915	2915	2915	0
583	20250307	113800	25160025	2915	2915	2915	2915	0
584	20250307	113700	25160025	2915	2915	2915	2915	0
585	20250307	113600	25160025	2915	2915	2915	2915	0
586	20250307	113500	25160025	2915	2915	2915	2915	0
587	20250307	113400	25160025	2915	2915	2915	2915	0
588	20250307	113300	25160025	2915	2915	2915	2915	0
589	20250307	113200	25160025	2915	2915	2915	2915	0
590	20250307	113100	25160025	2915	2915	2915	2915	0
591	20250307	113000	25160025	2915	2915	2915	2915	0
592	20250307	112900	25160025	2915	2915	2915	2915	0
593	20250307	112800	25160025	2915	2920	2920	2915	501
594	20250307	112700	23697110	2920	2920	2920	2920	0
595	20250307	112600	23697110	2920	2920	2920	2920	0
596	20250307	112500	23697110	2920	2920	2920	2920	0
597	20250307	112400	23697110	2920	2920	2920	2920	0
598	20250307	112300	23697110	2920	2920	2920	2920	0
599	20250307	112200	23697110	2920	2920	2920	2920	0
600	20250307	112100	23697110	2920	2920	2920	2920	0
601	20250307	112000	23697110	2920	2920	2920	2920	0
602	20250307	111900	23697110	2920	2920	2920	2920	0
603	20250307	111800	23697110	2920	2920	2920	2920	0
604	20250307	111700	23697110	2920	2920	2920	2920	0
605	20250307	111600	23697110	2920	2920	2920	2920	0
606	20250307	111500	23697110	2920	2920	2920	2920	0
607	20250307	111400	23697110	2920	2920	2920	2920	0
608	20250307	111300	23697110	2920	2920	2920	2920	0
609	20250307	111200	23697110	2920	2920	2920	2920	0
610	20250307	111100	23697110	2920	2920	2920	2920	0
611	20250307	111000	23697110	2920	2920	2920	2920	0
612	20250307	110900	23697110	2920	2920	2920	2920	0
613	20250307	110800	23697110	2920	2920	2920	2920	0
614	20250307	110700	23697110	2920	2920	2920	2920	0
615	20250307	110600	23697110	2920	2920	2920	2920	0
616	20250307	110500	23697110	2920	2920	2920	2920	0
617	20250307	110400	23697110	2920	2920	2920	2920	0
618	20250307	110300	23697110	2920	2920	2920	2920	0
619	20250307	110200	23697110	2920	2920	2920	2920	0
620	20250307	110100	23697110	2920	2920	2920	2920	0
621	20250307	110000	23697110	2920	2920	2920	2920	0
622	20250307	105900	23697110	2920	2920	2920	2920	771
623	20250307	105800	21445790	2920	2920	2920	2920	0
624	20250307	105700	21445790	2920	2920	2920	2920	0
625	20250307	105600	21445790	2920	2920	2920	2920	0
626	20250307	105500	21445790	2920	2920	2950	2920	30
627	20250307	105400	21357890	2920	2925	2925	2920	20
628	20250307	105300	21299410	2920	2920	2920	2920	0
629	20250307	105200	21299410	2920	2935	2935	2920	779
630	20250307	105100	19023315	2955	2955	2955	2955	0
631	20250307	105000	19023315	2955	2955	2955	2955	0
632	20250307	104900	19023315	2955	2955	2955	2955	3
633	20250307	104800	19014450	2950	2950	2950	2950	0
634	20250307	104700	19014450	2950	2950	2950	2950	0
635	20250307	104600	19014450	2950	2950	2950	2950	0
636	20250307	104500	19014450	2950	2950	2950	2950	0
637	20250307	104400	19014450	2950	2950	2950	2950	0
638	20250307	104300	19014450	2950	2950	2950	2950	0
639	20250307	104200	19014450	2950	2950	2950	2950	776
640	20250307	104100	16725250	2940	2940	2940	2940	3
641	20250307	104000	16716430	2930	2930	2930	2930	0
642	20250307	103900	16716430	2930	2930	2930	2930	80
643	20250307	103800	16482030	2930	2930	2930	2930	0
644	20250307	103700	16482030	2930	2930	2930	2930	0
645	20250307	103600	16482030	2930	2930	2930	2930	1
646	20250307	103500	16479100	2940	2940	2940	2940	10
647	20250307	103400	16449700	2940	2940	2940	2940	1
648	20250307	103300	16446760	2930	2930	2930	2930	0
649	20250307	103200	16446760	2930	2930	2930	2930	0
650	20250307	103100	16446760	2930	2930	2930	2930	0
651	20250307	103000	16446760	2930	2930	2930	2930	0
652	20250307	102900	16446760	2930	2930	2930	2930	50
653	20250307	102800	16300260	2930	2930	2930	2930	0
654	20250307	102700	16300260	2930	2930	2930	2930	27
655	20250307	102600	16221150	2930	2940	2940	2930	25
656	20250307	102500	16147850	2930	2930	2930	2930	0
657	20250307	102400	16147850	2930	2930	2930	2930	0
658	20250307	102300	16147850	2930	2930	2930	2930	0
659	20250307	102200	16147850	2930	2930	2930	2930	0
660	20250307	102100	16147850	2930	2945	2945	2930	783
661	20250307	102000	13851715	2945	2945	2945	2945	0
662	20250307	101900	13851715	2945	2945	2945	2945	1
663	20250307	101800	13848770	2950	2950	2950	2950	0
664	20250307	101700	13848770	2950	2950	2950	2950	0
665	20250307	101600	13848770	2950	2950	2950	2950	0
666	20250307	101500	13848770	2950	2950	2950	2950	0
667	20250307	101400	13848770	2950	2950	2950	2950	0
668	20250307	101300	13848770	2950	2950	2950	2950	0
669	20250307	101200	13848770	2950	2950	2950	2950	0
670	20250307	101100	13848770	2950	2950	2950	2950	0
671	20250307	101000	13848770	2950	2950	2950	2950	0
672	20250307	100900	13848770	2950	2950	2950	2950	0
673	20250307	100800	13848770	2950	2950	2950	2950	0
674	20250307	100700	13848770	2950	2950	2950	2950	6
675	20250307	100600	13831070	2950	2950	2950	2950	0
676	20250307	100500	13831070	2950	2950	2950	2950	0
677	20250307	100400	13831070	2950	2950	2950	2950	0
678	20250307	100300	13831070	2950	2950	2950	2950	0
679	20250307	100200	13831070	2950	2950	2950	2950	18
680	20250307	100100	13777970	2950	2950	2950	2950	0
681	20250307	100000	13777970	2950	2950	2950	2950	0
682	20250307	095900	13777970	2950	2950	2950	2950	0
683	20250307	095800	13777970	2950	2950	2950	2950	7
684	20250307	095700	13757320	2955	2955	2955	2955	0
685	20250307	095600	13757320	2955	2955	2955	2955	40
686	20250307	095500	13639120	2945	2945	2945	2945	41
687	20250307	095400	13518375	2955	2955	2955	2955	0
688	20250307	095300	13518375	2955	2955	2955	2955	0
689	20250307	095200	13518375	2955	2950	2955	2950	53
690	20250307	095100	13361765	2955	2955	2955	2955	0
691	20250307	095000	13361765	2955	2955	2955	2955	0
692	20250307	094900	13361765	2955	2955	2955	2955	0
693	20250307	094800	13361765	2955	2955	2955	2955	0
694	20250307	094700	13361765	2955	2955	2955	2955	10
695	20250307	094600	13332215	2955	2955	2955	2955	4
696	20250307	094500	13320395	2950	2950	2950	2950	0
697	20250307	094400	13320395	2950	2950	2950	2950	0
698	20250307	094300	13320395	2950	2950	2950	2950	1
699	20250307	094200	13317445	2955	2955	2955	2955	1
700	20250307	094100	13314490	2960	2960	2960	2960	0
701	20250307	094000	13314490	2960	2960	2960	2960	0
702	20250307	093900	13314490	2960	2960	2960	2960	0
703	20250307	093800	13314490	2960	2960	2960	2960	0
704	20250307	093700	13314490	2960	2960	2960	2960	0
705	20250307	093600	13314490	2960	2960	2960	2960	0
706	20250307	093500	13314490	2960	2960	2960	2960	0
707	20250307	093400	13314490	2960	2960	2960	2960	0
708	20250307	093300	13314490	2960	2960	2960	2960	0
709	20250307	093200	13314490	2960	2960	2960	2960	295
710	20250307	093100	12441290	2950	2940	2950	2940	661
711	20250307	093000	10494375	2925	2925	2925	2925	320
712	20250307	092900	9558375	2925	2925	2925	2925	0
713	20250307	092800	9558375	2925	2925	2925	2925	0
714	20250307	092700	9558375	2925	2925	2925	2925	14
715	20250307	092600	9517425	2925	2920	2925	2920	11
716	20250307	092500	9485300	2925	2925	2925	2925	6
717	20250307	092400	9467750	2925	2925	2925	2920	500
718	20250307	092300	8005285	2925	2925	2925	2925	0
719	20250307	092200	8005285	2925	2925	2925	2925	0
720	20250307	092100	8005285	2925	2925	2925	2925	0
721	20250307	092000	8005285	2925	2925	2925	2925	0
722	20250307	091900	8005285	2925	2925	2925	2925	0
723	20250307	091800	8005285	2925	2925	2925	2925	1
724	20250307	091700	8002360	2925	2925	2925	2925	0
725	20250307	091600	8002360	2925	2925	2925	2925	0
726	20250307	091500	8002360	2925	2925	2925	2925	0
727	20250307	091400	8002360	2925	2930	2930	2925	330
728	20250307	091300	7036835	2925	2925	2925	2925	0
729	20250307	091200	7036835	2925	2925	2925	2925	0
730	20250307	091100	7036835	2925	2925	2925	2925	0
731	20250307	091000	7036835	2925	2925	2925	2925	0
732	20250307	090900	7036835	2925	2925	2925	2925	1
733	20250307	090800	7033910	2925	2925	2925	2925	34
734	20250307	090700	6934460	2930	2930	2930	2930	500
735	20250307	090600	5469460	2930	2930	2930	2930	500
736	20250307	090500	4004460	2950	2935	2950	2935	136
737	20250307	090400	3604760	2950	2950	2950	2950	60
738	20250307	090300	3427760	2930	2930	2930	2930	0
739	20250307	090200	3427760	2930	2940	2940	2930	161
740	20250307	090100	2954790	2930	2945	2960	2920	515
741	20250307	090000	1440105	2945	2945	2945	2945	489