KissMeData/066670/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194800	200660290	2955	2955	2955	2955	5233
3	20250305	194700	200660290	2955	2955	2955	2955	0
4	20250305	194600	200660290	2955	2955	2955	2955	0
5	20250305	194500	200660290	2955	2955	2955	2955	0
6	20250305	194400	200660290	2955	2955	2955	2955	0
7	20250305	194300	200660290	2955	2955	2955	2955	0
8	20250305	194200	200660290	2955	2955	2955	2955	0
9	20250305	194100	200660290	2955	2955	2955	2955	0
10	20250305	194000	200660290	2955	2955	2955	2955	0
11	20250305	193900	200660290	2955	2955	2955	2955	0
12	20250305	193800	200660290	2955	2955	2955	2955	0
13	20250305	193700	200660290	2955	2955	2955	2955	0
14	20250305	193600	200660290	2955	2955	2955	2955	0
15	20250305	193500	200660290	2955	2955	2955	2955	0
16	20250305	193400	200660290	2955	2955	2955	2955	0
17	20250305	193300	200660290	2955	2955	2955	2955	0
18	20250305	193200	200660290	2955	2955	2955	2955	0
19	20250305	193100	200660290	2955	2955	2955	2955	0
20	20250305	193000	200660290	2955	2955	2955	2955	0
21	20250305	192900	200660290	2955	2955	2955	2955	0
22	20250305	192800	200660290	2955	2955	2955	2955	0
23	20250305	192700	200660290	2955	2955	2955	2955	0
24	20250305	192600	200660290	2955	2955	2955	2955	0
25	20250305	192500	200660290	2955	2955	2955	2955	0
26	20250305	192400	200660290	2955	2955	2955	2955	0
27	20250305	192300	200660290	2955	2955	2955	2955	0
28	20250305	192200	200660290	2955	2955	2955	2955	0
29	20250305	192100	200660290	2955	2955	2955	2955	0
30	20250305	192000	200660290	2955	2955	2955	2955	0
31	20250305	191900	200660290	2955	2955	2955	2955	0
32	20250305	191800	200660290	2955	2955	2955	2955	5233
33	20250305	191700	200660290	2955	2955	2955	2955	0
34	20250305	191600	200660290	2955	2955	2955	2955	0
35	20250305	191500	200660290	2955	2955	2955	2955	0
36	20250305	191400	200660290	2955	2955	2955	2955	0
37	20250305	191300	200660290	2955	2955	2955	2955	0
38	20250305	191200	200660290	2955	2955	2955	2955	0
39	20250305	191100	200660290	2955	2955	2955	2955	0
40	20250305	191000	200660290	2955	2955	2955	2955	0
41	20250305	190900	200660290	2955	2955	2955	2955	0
42	20250305	190800	200660290	2955	2955	2955	2955	0
43	20250305	190700	200660290	2955	2955	2955	2955	0
44	20250305	190600	200660290	2955	2955	2955	2955	0
45	20250305	190500	200660290	2955	2955	2955	2955	0
46	20250305	190400	200660290	2955	2955	2955	2955	0
47	20250305	190300	200660290	2955	2955	2955	2955	0
48	20250305	190200	200660290	2955	2955	2955	2955	0
49	20250305	190100	200660290	2955	2955	2955	2955	0
50	20250305	190000	200660290	2955	2955	2955	2955	0
51	20250305	185900	200660290	2955	2955	2955	2955	0
52	20250305	185800	200660290	2955	2955	2955	2955	0
53	20250305	185700	200660290	2955	2955	2955	2955	0
54	20250305	185600	200660290	2955	2955	2955	2955	0
55	20250305	185500	200660290	2955	2955	2955	2955	0
56	20250305	185400	200660290	2955	2955	2955	2955	0
57	20250305	185300	200660290	2955	2955	2955	2955	0
58	20250305	185200	200660290	2955	2955	2955	2955	0
59	20250305	185100	200660290	2955	2955	2955	2955	0
60	20250305	185000	200660290	2955	2955	2955	2955	0
61	20250305	184900	200660290	2955	2955	2955	2955	0
62	20250305	184800	200660290	2955	2955	2955	2955	5233
63	20250305	184700	200660290	2955	2955	2955	2955	0
64	20250305	184600	200660290	2955	2955	2955	2955	0
65	20250305	184500	200660290	2955	2955	2955	2955	0
66	20250305	184400	200660290	2955	2955	2955	2955	0
67	20250305	184300	200660290	2955	2955	2955	2955	0
68	20250305	184200	200660290	2955	2955	2955	2955	0
69	20250305	184100	200660290	2955	2955	2955	2955	0
70	20250305	184000	200660290	2955	2955	2955	2955	0
71	20250305	183900	200660290	2955	2955	2955	2955	0
72	20250305	183800	200660290	2955	2955	2955	2955	0
73	20250305	183700	200660290	2955	2955	2955	2955	0
74	20250305	183600	200660290	2955	2955	2955	2955	0
75	20250305	183500	200660290	2955	2955	2955	2955	0
76	20250305	183400	200660290	2955	2955	2955	2955	0
77	20250305	183300	200660290	2955	2955	2955	2955	0
78	20250305	183200	200660290	2955	2955	2955	2955	0
79	20250305	183100	200660290	2955	2955	2955	2955	0
80	20250305	183000	200660290	2955	2955	2955	2955	0
81	20250305	182900	200660290	2955	2955	2955	2955	0
82	20250305	182800	200660290	2955	2955	2955	2955	0
83	20250305	182700	200660290	2955	2955	2955	2955	0
84	20250305	182600	200660290	2955	2955	2955	2955	0
85	20250305	182500	200660290	2955	2955	2955	2955	0
86	20250305	182400	200660290	2955	2955	2955	2955	0
87	20250305	182300	200660290	2955	2955	2955	2955	0
88	20250305	182200	200660290	2955	2955	2955	2955	0
89	20250305	182100	200660290	2955	2955	2955	2955	0
90	20250305	182000	200660290	2955	2955	2955	2955	0
91	20250305	181900	200660290	2955	2955	2955	2955	0
92	20250305	181800	200660290	2955	2955	2955	2955	5233
93	20250305	181700	200660290	2955	2955	2955	2955	0
94	20250305	181600	200660290	2955	2955	2955	2955	0
95	20250305	181500	200660290	2955	2955	2955	2955	0
96	20250305	181400	200660290	2955	2955	2955	2955	0
97	20250305	181300	200660290	2955	2955	2955	2955	0
98	20250305	181200	200660290	2955	2955	2955	2955	0
99	20250305	181100	200660290	2955	2955	2955	2955	0
100	20250305	181000	200660290	2955	2955	2955	2955	0
101	20250305	180900	200660290	2955	2955	2955	2955	0
102	20250305	180800	200660290	2955	2955	2955	2955	0
103	20250305	180700	200660290	2955	2955	2955	2955	0
104	20250305	180600	200660290	2955	2955	2955	2955	0
105	20250305	180500	200660290	2955	2955	2955	2955	0
106	20250305	180400	200660290	2955	2955	2955	2955	0
107	20250305	180300	200660290	2955	2955	2955	2955	0
108	20250305	180200	200660290	2955	2955	2955	2955	0
109	20250305	180100	200660290	2955	2955	2955	2955	0
110	20250305	180000	200660290	2955	2955	2955	2955	0
111	20250305	175900	200660290	2955	2955	2955	2955	0
112	20250305	175800	200660290	2955	2955	2955	2955	0
113	20250305	175700	200660290	2955	2955	2955	2955	0
114	20250305	175600	200660290	2955	2955	2955	2955	0
115	20250305	175500	200660290	2955	2955	2955	2955	0
116	20250305	175400	200660290	2955	2955	2955	2955	0
117	20250305	175300	200660290	2955	2955	2955	2955	0
118	20250305	175200	200660290	2955	2955	2955	2955	0
119	20250305	175100	200660290	2955	2955	2955	2955	0
120	20250305	175000	200660290	2955	2955	2955	2955	0
121	20250305	174900	200660290	2955	2955	2955	2955	0
122	20250305	174800	200660290	2955	2955	2955	2955	5233
123	20250305	174700	200660290	2955	2955	2955	2955	0
124	20250305	174600	200660290	2955	2955	2955	2955	0
125	20250305	174500	200660290	2955	2955	2955	2955	0
126	20250305	174400	200660290	2955	2955	2955	2955	0
127	20250305	174300	200660290	2955	2955	2955	2955	0
128	20250305	174200	200660290	2955	2955	2955	2955	0
129	20250305	174100	200660290	2955	2955	2955	2955	0
130	20250305	174000	200660290	2955	2955	2955	2955	0
131	20250305	173900	200660290	2955	2955	2955	2955	0
132	20250305	173800	200660290	2955	2955	2955	2955	0
133	20250305	173700	200660290	2955	2955	2955	2955	0
134	20250305	173600	200660290	2955	2955	2955	2955	0
135	20250305	173500	200660290	2955	2955	2955	2955	0
136	20250305	173400	200660290	2955	2955	2955	2955	0
137	20250305	173300	200660290	2955	2955	2955	2955	0
138	20250305	173200	200660290	2955	2955	2955	2955	0
139	20250305	173100	200660290	2955	2955	2955	2955	0
140	20250305	173000	200660290	2955	2955	2955	2955	0
141	20250305	172900	200660290	2955	2955	2955	2955	0
142	20250305	172800	200660290	2955	2955	2955	2955	0
143	20250305	172700	200660290	2955	2955	2955	2955	0
144	20250305	172600	200660290	2955	2955	2955	2955	0
145	20250305	172500	200660290	2955	2955	2955	2955	0
146	20250305	172400	200660290	2955	2955	2955	2955	0
147	20250305	172300	200660290	2955	2955	2955	2955	0
148	20250305	172200	200660290	2955	2955	2955	2955	0
149	20250305	172100	200660290	2955	2955	2955	2955	0
150	20250305	172000	200660290	2955	2955	2955	2955	0
151	20250305	171900	200660290	2955	2955	2955	2955	0
152	20250305	171800	200660290	2955	2955	2955	2955	5233
153	20250305	171700	200660290	2955	2955	2955	2955	0
154	20250305	171600	200660290	2955	2955	2955	2955	0
155	20250305	171500	200660290	2955	2955	2955	2955	0
156	20250305	171400	200660290	2955	2955	2955	2955	0
157	20250305	171300	200660290	2955	2955	2955	2955	0
158	20250305	171200	200660290	2955	2955	2955	2955	0
159	20250305	171100	200660290	2955	2955	2955	2955	0
160	20250305	171000	200660290	2955	2955	2955	2955	0
161	20250305	170900	200660290	2955	2955	2955	2955	0
162	20250305	170800	200660290	2955	2955	2955	2955	0
163	20250305	170700	200660290	2955	2955	2955	2955	0
164	20250305	170600	200660290	2955	2955	2955	2955	0
165	20250305	170500	200660290	2955	2955	2955	2955	0
166	20250305	170400	200660290	2955	2955	2955	2955	0
167	20250305	170300	200660290	2955	2955	2955	2955	0
168	20250305	170200	200660290	2955	2955	2955	2955	0
169	20250305	170100	200660290	2955	2955	2955	2955	0
170	20250305	170000	200660290	2955	2955	2955	2955	0
171	20250305	165900	200660290	2955	2955	2955	2955	0
172	20250305	165800	200660290	2955	2955	2955	2955	0
173	20250305	165700	200660290	2955	2955	2955	2955	0
174	20250305	165600	200660290	2955	2955	2955	2955	0
175	20250305	165500	200660290	2955	2955	2955	2955	0
176	20250305	165400	200660290	2955	2955	2955	2955	0
177	20250305	165300	200660290	2955	2955	2955	2955	0
178	20250305	165200	200660290	2955	2955	2955	2955	0
179	20250305	165100	200660290	2955	2955	2955	2955	0
180	20250305	165000	200660290	2955	2955	2955	2955	0
181	20250305	164900	200660290	2955	2955	2955	2955	0
182	20250305	164800	200660290	2955	2955	2955	2955	5233
183	20250305	164700	200660290	2955	2955	2955	2955	0
184	20250305	164600	200660290	2955	2955	2955	2955	0
185	20250305	164500	200660290	2955	2955	2955	2955	0
186	20250305	164400	200660290	2955	2955	2955	2955	0
187	20250305	164300	200660290	2955	2955	2955	2955	0
188	20250305	164200	200660290	2955	2955	2955	2955	0
189	20250305	164100	200660290	2955	2955	2955	2955	0
190	20250305	164000	200660290	2955	2955	2955	2955	0
191	20250305	163900	200660290	2955	2955	2955	2955	0
192	20250305	163800	200660290	2955	2955	2955	2955	0
193	20250305	163700	200660290	2955	2955	2955	2955	0
194	20250305	163600	200660290	2955	2955	2955	2955	0
195	20250305	163500	200660290	2955	2955	2955	2955	0
196	20250305	163400	200660290	2955	2955	2955	2955	0
197	20250305	163300	200660290	2955	2955	2955	2955	0
198	20250305	163200	200660290	2955	2955	2955	2955	0
199	20250305	163100	200660290	2955	2955	2955	2955	0
200	20250305	163000	200660290	2955	2955	2955	2955	0
201	20250305	162900	200660290	2955	2955	2955	2955	0
202	20250305	162800	200660290	2955	2955	2955	2955	0
203	20250305	162700	200660290	2955	2955	2955	2955	0
204	20250305	162600	200660290	2955	2955	2955	2955	0
205	20250305	162500	200660290	2955	2955	2955	2955	0
206	20250305	162400	200660290	2955	2955	2955	2955	0
207	20250305	162300	200660290	2955	2955	2955	2955	0
208	20250305	162200	200660290	2955	2955	2955	2955	0
209	20250305	162100	200660290	2955	2955	2955	2955	0
210	20250305	162000	200660290	2955	2955	2955	2955	0
211	20250305	161900	200660290	2955	2955	2955	2955	0
212	20250305	161800	200660290	2955	2955	2955	2955	5233
213	20250305	161700	200660290	2955	2955	2955	2955	0
214	20250305	161600	200660290	2955	2955	2955	2955	0
215	20250305	161500	200660290	2955	2955	2955	2955	0
216	20250305	161400	200660290	2955	2955	2955	2955	0
217	20250305	161300	200660290	2955	2955	2955	2955	0
218	20250305	161200	200660290	2955	2955	2955	2955	0
219	20250305	161100	200660290	2955	2955	2955	2955	0
220	20250305	161000	200660290	2955	2955	2955	2955	0
221	20250305	160900	200660290	2955	2955	2955	2955	0
222	20250305	160800	200660290	2955	2955	2955	2955	0
223	20250305	160700	200660290	2955	2955	2955	2955	0
224	20250305	160600	200660290	2955	2955	2955	2955	0
225	20250305	160500	200660290	2955	2955	2955	2955	0
226	20250305	160400	200660290	2955	2955	2955	2955	0
227	20250305	160300	200660290	2955	2955	2955	2955	0
228	20250305	160200	200660290	2955	2955	2955	2955	0
229	20250305	160100	200660290	2955	2955	2955	2955	0
230	20250305	160000	200660290	2955	2955	2955	2955	0
231	20250305	155900	200660290	2955	2955	2955	2955	0
232	20250305	155800	200660290	2955	2955	2955	2955	0
233	20250305	155700	200660290	2955	2955	2955	2955	0
234	20250305	155600	200660290	2955	2955	2955	2955	0
235	20250305	155500	200660290	2955	2955	2955	2955	0
236	20250305	155400	200660290	2955	2955	2955	2955	0
237	20250305	155300	200660290	2955	2955	2955	2955	0
238	20250305	155200	200660290	2955	2955	2955	2955	0
239	20250305	155100	200660290	2955	2955	2955	2955	0
240	20250305	155000	200660290	2955	2955	2955	2955	0
241	20250305	154900	200660290	2955	2955	2955	2955	0
242	20250305	154800	200660290	2955	2955	2955	2955	5233
243	20250305	154700	200660290	2955	2955	2955	2955	0
244	20250305	154600	200660290	2955	2955	2955	2955	0
245	20250305	154500	200660290	2955	2955	2955	2955	0
246	20250305	154400	200660290	2955	2955	2955	2955	0
247	20250305	154300	200660290	2955	2955	2955	2955	0
248	20250305	154200	200660290	2955	2955	2955	2955	0
249	20250305	154100	200660290	2955	2955	2955	2955	0
250	20250305	154000	200660290	2955	2955	2955	2955	0
251	20250305	153900	200660290	2955	2955	2955	2955	0
252	20250305	153800	200660290	2955	2955	2955	2955	0
253	20250305	153700	200660290	2955	2955	2955	2955	0
254	20250305	153600	200660290	2955	2955	2955	2955	0
255	20250305	153500	200660290	2955	2955	2955	2955	0
256	20250305	153400	200660290	2955	2955	2955	2955	0
257	20250305	153300	200660290	2955	2955	2955	2955	0
258	20250305	153200	200660290	2955	2955	2955	2955	0
259	20250305	153100	200660290	2955	2955	2955	2955	0
260	20250305	153000	200660290	2955	2955	2955	2955	5233
261	20250305	152900	185196775	2955	2955	2955	2955	0
262	20250305	152800	185196775	2955	2955	2955	2955	0
263	20250305	152700	185196775	2955	2955	2955	2955	0
264	20250305	152600	185196775	2955	2955	2955	2955	0
265	20250305	152500	185196775	2955	2955	2955	2955	0
266	20250305	152400	185196775	2955	2955	2955	2955	0
267	20250305	152300	185196775	2955	2955	2955	2955	0
268	20250305	152200	185196775	2955	2955	2955	2955	0
269	20250305	152100	185196775	2955	2955	2955	2955	0
270	20250305	152000	185196775	2955	2955	2955	2955	0
271	20250305	151900	185196775	2955	2950	2960	2940	668
272	20250305	151800	183225000	2950	2925	2950	2925	3578
273	20250305	151700	172716700	2930	2920	2930	2915	403
274	20250305	151600	171538240	2930	2930	2930	2930	0
275	20250305	151500	171538240	2930	2930	2930	2930	0
276	20250305	151400	171538240	2930	2930	2930	2930	0
277	20250305	151300	171538240	2930	2930	2930	2930	0
278	20250305	151200	171538240	2930	2930	2930	2930	100
279	20250305	151100	171245240	2930	2930	2930	2930	54
280	20250305	151000	171087020	2915	2920	2930	2915	254
281	20250305	150900	170344325	2925	2925	2925	2925	0
282	20250305	150800	170344325	2925	2915	2925	2915	44
283	20250305	150700	170215755	2915	2915	2915	2915	0
284	20250305	150600	170215755	2915	2915	2915	2915	0
285	20250305	150500	170215755	2915	2915	2915	2915	13
286	20250305	150400	170177860	2925	2925	2925	2925	1
287	20250305	150300	170174935	2925	2925	2925	2925	0
288	20250305	150200	170174935	2925	2925	2925	2925	15
289	20250305	150100	170131060	2910	2910	2910	2910	100
290	20250305	150000	169840060	2915	2915	2915	2915	0
291	20250305	145900	169840060	2915	2915	2915	2915	0
292	20250305	145800	169840060	2915	2915	2915	2915	94
293	20250305	145700	169566050	2920	2920	2920	2920	26
294	20250305	145600	169490130	2925	2925	2925	2925	0
295	20250305	145500	169490130	2925	2925	2925	2925	0
296	20250305	145400	169490130	2925	2925	2925	2925	36
297	20250305	145300	169384830	2925	2925	2925	2925	0
298	20250305	145200	169384830	2925	2915	2925	2915	137
299	20250305	145100	168984265	2925	2925	2925	2925	15
300	20250305	145000	168940390	2915	2925	2925	2915	64
301	20250305	144900	168753325	2925	2925	2925	2925	0
302	20250305	144800	168753325	2925	2925	2925	2925	0
303	20250305	144700	168753325	2925	2925	2925	2925	0
304	20250305	144600	168753325	2925	2925	2925	2925	0
305	20250305	144500	168753325	2925	2910	2925	2910	457
306	20250305	144400	167422830	2910	2930	2930	2910	147
307	20250305	144300	166993035	2915	2930	2930	2915	32
308	20250305	144200	166899660	2920	2925	2925	2920	12
309	20250305	144100	166864605	2930	2930	2930	2930	0
310	20250305	144000	166864605	2930	2930	2930	2930	0
311	20250305	143900	166864605	2930	2930	2930	2930	0
312	20250305	143800	166864605	2930	2930	2930	2930	0
313	20250305	143700	166864605	2930	2930	2930	2930	0
314	20250305	143600	166864605	2930	2930	2930	2930	1
315	20250305	143500	166861675	2925	2925	2925	2925	0
316	20250305	143400	166861675	2925	2925	2925	2925	0
317	20250305	143300	166861675	2925	2925	2925	2925	0
318	20250305	143200	166861675	2925	2925	2925	2925	0
319	20250305	143100	166861675	2925	2925	2925	2925	0
320	20250305	143000	166861675	2925	2925	2925	2925	2
321	20250305	142900	166855825	2930	2930	2930	2930	1
322	20250305	142800	166852895	2930	2930	2930	2930	0
323	20250305	142700	166852895	2930	2930	2930	2930	0
324	20250305	142600	166852895	2930	2930	2930	2930	0
325	20250305	142500	166852895	2930	2915	2930	2910	47
326	20250305	142400	166715635	2915	2915	2915	2915	0
327	20250305	142300	166715635	2915	2915	2915	2915	0
328	20250305	142200	166715635	2915	2905	2930	2905	298
329	20250305	142100	165849420	2910	2910	2910	2910	43
330	20250305	142000	165724290	2910	2910	2910	2910	298
331	20250305	141900	164857110	2910	2910	2910	2910	0
332	20250305	141800	164857110	2910	2910	2910	2910	0
333	20250305	141700	164857110	2910	2910	2910	2910	0
334	20250305	141600	164857110	2910	2910	2910	2910	0
335	20250305	141500	164857110	2910	2910	2910	2910	30
336	20250305	141400	164769810	2930	2930	2930	2930	0
337	20250305	141300	164769810	2930	2930	2930	2930	0
338	20250305	141200	164769810	2930	2930	2930	2930	0
339	20250305	141100	164769810	2930	2930	2930	2930	0
340	20250305	141000	164769810	2930	2930	2930	2930	0
341	20250305	140900	164769810	2930	2930	2930	2930	0
342	20250305	140800	164769810	2930	2915	2930	2915	500
343	20250305	140700	163307970	2910	2910	2910	2910	10
344	20250305	140600	163278870	2910	2915	2915	2910	29
345	20250305	140500	163194340	2915	2915	2915	2915	0
346	20250305	140400	163194340	2915	2915	2915	2915	0
347	20250305	140300	163194340	2915	2915	2915	2915	0
348	20250305	140200	163194340	2915	2915	2915	2915	0
349	20250305	140100	163194340	2915	2915	2915	2915	0
350	20250305	140000	163194340	2915	2915	2915	2915	10
351	20250305	135900	163165190	2920	2920	2920	2920	0
352	20250305	135800	163165190	2920	2920	2920	2920	0
353	20250305	135700	163165190	2920	2920	2920	2920	10
354	20250305	135600	163135990	2910	2920	2920	2910	9
355	20250305	135500	163109755	2930	2930	2930	2930	0
356	20250305	135400	163109755	2930	2930	2930	2930	0
357	20250305	135300	163109755	2930	2930	2930	2930	0
358	20250305	135200	163109755	2930	2930	2930	2930	0
359	20250305	135100	163109755	2930	2930	2930	2930	5
360	20250305	135000	163095105	2930	2905	2930	2905	106
361	20250305	134900	162786565	2915	2915	2915	2915	13
362	20250305	134800	162748670	2930	2930	2930	2930	0
363	20250305	134700	162748670	2930	2930	2930	2930	0
364	20250305	134600	162748670	2930	2930	2930	2930	0
365	20250305	134500	162748670	2930	2930	2930	2930	0
366	20250305	134400	162748670	2930	2930	2930	2930	0
367	20250305	134300	162748670	2930	2930	2930	2930	0
368	20250305	134200	162748670	2930	2930	2930	2930	0
369	20250305	134100	162748670	2930	2930	2930	2930	1
370	20250305	134000	162745740	2930	2930	2930	2930	0
371	20250305	133900	162745740	2930	2930	2930	2930	0
372	20250305	133800	162745740	2930	2930	2930	2930	0
373	20250305	133700	162745740	2930	2930	2930	2930	12
374	20250305	133600	162710580	2905	2930	2930	2905	54
375	20250305	133500	162553240	2910	2910	2910	2910	0
376	20250305	133400	162553240	2910	2910	2910	2910	11
377	20250305	133300	162521230	2915	2915	2915	2915	11
378	20250305	133200	162489165	2930	2930	2930	2930	0
379	20250305	133100	162489165	2930	2930	2930	2930	0
380	20250305	133000	162489165	2930	2930	2930	2930	0
381	20250305	132900	162489165	2930	2930	2930	2930	0
382	20250305	132800	162489165	2930	2930	2930	2930	0
383	20250305	132700	162489165	2930	2930	2930	2930	0
384	20250305	132600	162489165	2930	2930	2930	2930	0
385	20250305	132500	162489165	2930	2930	2930	2930	0
386	20250305	132400	162489165	2930	2930	2930	2930	0
387	20250305	132300	162489165	2930	2930	2930	2930	0
388	20250305	132200	162489165	2930	2915	2930	2905	723
389	20250305	132100	160385480	2925	2915	2925	2915	110
390	20250305	132000	160063840	2925	2915	2925	2915	29
391	20250305	131900	159979195	2930	2930	2930	2930	5
392	20250305	131800	159964545	2935	2930	2935	2930	318
393	20250305	131700	159032715	2930	2900	2930	2900	249
394	20250305	131600	158310090	2885	2900	2900	2885	10799
395	20250305	131500	127015515	2900	2905	2905	2900	30
396	20250305	131400	126928415	2900	2900	2900	2900	0
397	20250305	131300	126928415	2900	2905	2905	2900	72
398	20250305	131200	126719260	2905	2905	2905	2905	1
399	20250305	131100	126716355	2900	2905	2905	2900	60
400	20250305	131000	126542070	2905	2905	2905	2905	8
401	20250305	130900	126518830	2905	2905	2910	2905	23
402	20250305	130800	126452005	2910	2905	2910	2905	27
403	20250305	130700	126373565	2900	2905	2905	2900	911
404	20250305	130600	123727125	2905	2905	2910	2905	140
405	20250305	130500	123319935	2905	2925	2925	2905	4239
406	20250305	130400	110983750	2915	2915	2915	2915	1913
407	20250305	130300	105407355	2915	2935	2935	2915	8
408	20250305	130200	105383950	2920	2920	2920	2920	116
409	20250305	130100	105045230	2940	2940	2940	2940	2
410	20250305	130000	105039350	2920	2920	2920	2920	0
411	20250305	125900	105039350	2920	2935	2935	2920	2000
412	20250305	125800	99196350	2950	2950	2950	2950	0
413	20250305	125700	99196350	2950	2950	2950	2950	0
414	20250305	125600	99196350	2950	2950	2950	2950	0
415	20250305	125500	99196350	2950	2935	2950	2935	263
416	20250305	125400	98422795	2935	2935	2935	2935	0
417	20250305	125300	98422795	2935	2935	2935	2935	0
418	20250305	125200	98422795	2935	2935	2935	2935	33
419	20250305	125100	98325940	2935	2935	2935	2935	18
420	20250305	125000	98273110	2935	2935	2935	2935	0
421	20250305	124900	98273110	2935	2925	2935	2925	88
422	20250305	124800	98015700	2925	2925	2925	2925	14
423	20250305	124700	97974750	2930	2930	2930	2930	0
424	20250305	124600	97974750	2930	2930	2930	2930	0
425	20250305	124500	97974750	2930	2930	2930	2930	0
426	20250305	124400	97974750	2930	2930	2930	2930	0
427	20250305	124300	97974750	2930	2930	2930	2930	0
428	20250305	124200	97974750	2930	2930	2930	2930	41
429	20250305	124100	97854620	2925	2925	2925	2925	0
430	20250305	124000	97854620	2925	2925	2925	2925	100
431	20250305	123900	97562120	2925	2925	2925	2925	0
432	20250305	123800	97562120	2925	2925	2925	2925	301
433	20250305	123700	96681695	2925	2925	2925	2925	0
434	20250305	123600	96681695	2925	2925	2925	2925	0
435	20250305	123500	96681695	2925	2925	2925	2925	0
436	20250305	123400	96681695	2925	2925	2925	2925	0
437	20250305	123300	96681695	2925	2925	2925	2925	0
438	20250305	123200	96681695	2925	2925	2925	2925	0
439	20250305	123100	96681695	2925	2925	2925	2925	0
440	20250305	123000	96681695	2925	2925	2925	2925	0
441	20250305	122900	96681695	2925	2925	2925	2925	0
442	20250305	122800	96681695	2925	2925	2925	2925	0
443	20250305	122700	96681695	2925	2925	2925	2925	0
444	20250305	122600	96681695	2925	2925	2925	2925	0
445	20250305	122500	96681695	2925	2925	2925	2925	0
446	20250305	122400	96681695	2925	2925	2925	2925	0
447	20250305	122300	96681695	2925	2925	2925	2925	0
448	20250305	122200	96681695	2925	2925	2925	2925	0
449	20250305	122100	96681695	2925	2925	2925	2925	0
450	20250305	122000	96681695	2925	2925	2925	2925	0
451	20250305	121900	96681695	2925	2925	2925	2925	0
452	20250305	121800	96681695	2925	2925	2925	2925	0
453	20250305	121700	96681695	2925	2925	2925	2925	0
454	20250305	121600	96681695	2925	2925	2925	2925	0
455	20250305	121500	96681695	2925	2925	2925	2925	30
456	20250305	121400	96593945	2930	2930	2930	2930	0
457	20250305	121300	96593945	2930	2930	2930	2930	0
458	20250305	121200	96593945	2930	2930	2930	2930	0
459	20250305	121100	96593945	2930	2930	2930	2930	0
460	20250305	121000	96593945	2930	2930	2930	2930	0
461	20250305	120900	96593945	2930	2930	2930	2930	0
462	20250305	120800	96593945	2930	2930	2930	2930	0
463	20250305	120700	96593945	2930	2930	2930	2930	0
464	20250305	120600	96593945	2930	2930	2930	2930	170
465	20250305	120500	96095845	2930	2930	2930	2930	0
466	20250305	120400	96095845	2930	2920	2930	2920	2
467	20250305	120300	96089995	2930	2930	2930	2930	118
468	20250305	120200	95744255	2935	2935	2935	2935	0
469	20250305	120100	95744255	2935	2935	2935	2935	0
470	20250305	120000	95744255	2935	2935	2935	2935	0
471	20250305	115900	95744255	2935	2935	2935	2935	0
472	20250305	115800	95744255	2935	2935	2935	2935	3
473	20250305	115700	95735450	2940	2940	2940	2940	0
474	20250305	115600	95735450	2940	2940	2940	2940	0
475	20250305	115500	95735450	2940	2940	2940	2940	5
476	20250305	115400	95720750	2935	2935	2935	2935	0
477	20250305	115300	95720750	2935	2935	2935	2935	47
478	20250305	115200	95582805	2935	2935	2935	2935	0
479	20250305	115100	95582805	2935	2935	2935	2935	1
480	20250305	115000	95579870	2935	2935	2935	2935	30
481	20250305	114900	95491820	2940	2940	2940	2940	0
482	20250305	114800	95491820	2940	2930	2945	2930	126
483	20250305	114700	95121595	2915	2915	2915	2915	0
484	20250305	114600	95121595	2915	2915	2915	2915	0
485	20250305	114500	95121595	2915	2915	2915	2915	0
486	20250305	114400	95121595	2915	2915	2915	2915	0
487	20250305	114300	95121595	2915	2915	2915	2915	0
488	20250305	114200	95121595	2915	2915	2915	2915	0
489	20250305	114100	95121595	2915	2915	2915	2915	0
490	20250305	114000	95121595	2915	2915	2915	2915	0
491	20250305	113900	95121595	2915	2915	2915	2915	0
492	20250305	113800	95121595	2915	2915	2915	2915	0
493	20250305	113700	95121595	2915	2920	2920	2915	50
494	20250305	113600	94975600	2930	2930	2930	2930	50
495	20250305	113500	94829100	2920	2920	2920	2920	0
496	20250305	113400	94829100	2920	2920	2920	2920	0
497	20250305	113300	94829100	2920	2920	2920	2920	0
498	20250305	113200	94829100	2920	2930	2930	2920	362
499	20250305	113100	93770145	2930	2930	2930	2930	196
500	20250305	113000	93195865	2930	2930	2930	2930	0
501	20250305	112900	93195865	2930	2930	2930	2930	0
502	20250305	112800	93195865	2930	2930	2930	2930	0
503	20250305	112700	93195865	2930	2930	2930	2930	0
504	20250305	112600	93195865	2930	2930	2930	2930	0
505	20250305	112500	93195865	2930	2930	2930	2930	0
506	20250305	112400	93195865	2930	2930	2930	2930	0
507	20250305	112300	93195865	2930	2940	2940	2930	36
508	20250305	112200	93090120	2940	2940	2940	2940	0
509	20250305	112100	93090120	2940	2940	2940	2940	0
510	20250305	112000	93090120	2940	2940	2940	2940	0
511	20250305	111900	93090120	2940	2940	2940	2940	0
512	20250305	111800	93090120	2940	2940	2940	2940	0
513	20250305	111700	93090120	2940	2940	2940	2940	101
514	20250305	111600	92793180	2940	2940	2940	2940	50
515	20250305	111500	92646180	2930	2940	2940	2930	35
516	20250305	111400	92543580	2930	2940	2940	2930	102
517	20250305	111300	92243750	2940	2940	2940	2940	109
518	20250305	111200	91923290	2950	2950	2950	2950	0
519	20250305	111100	91923290	2950	2950	2950	2950	0
520	20250305	111000	91923290	2950	2950	2950	2950	0
521	20250305	110900	91923290	2950	2950	2950	2950	0
522	20250305	110800	91923290	2950	2950	2950	2950	100
523	20250305	110700	91628290	2930	2930	2930	2930	0
524	20250305	110600	91628290	2930	2930	2930	2930	0
525	20250305	110500	91628290	2930	2950	2950	2930	8
526	20250305	110400	91604770	2955	2955	2955	2955	0
527	20250305	110300	91604770	2955	2955	2955	2955	100
528	20250305	110200	91309270	2955	2955	2955	2955	85
529	20250305	110100	91058095	2930	2930	2930	2930	0
530	20250305	110000	91058095	2930	2930	2930	2930	0
531	20250305	105900	91058095	2930	2930	2930	2930	0
532	20250305	105800	91058095	2930	2930	2930	2930	0
533	20250305	105700	91058095	2930	2970	2970	2930	8
534	20250305	105600	91034480	2975	2975	2975	2975	0
535	20250305	105500	91034480	2975	2945	2975	2945	500
536	20250305	105400	89552205	2940	2925	2940	2925	397
537	20250305	105300	88388505	2910	2910	2910	2910	0
538	20250305	105200	88388505	2910	2930	2935	2910	404
539	20250305	105100	87203865	2910	2910	2910	2910	1
540	20250305	105000	87200955	2930	2915	2930	2910	607
541	20250305	104900	85433105	2930	2930	2930	2930	0
542	20250305	104800	85433105	2930	2930	2930	2930	0
543	20250305	104700	85433105	2930	2915	2930	2915	2
544	20250305	104600	85427260	2930	2930	2930	2930	2
545	20250305	104500	85421400	2930	2930	2930	2930	0
546	20250305	104400	85421400	2930	2930	2930	2930	0
547	20250305	104300	85421400	2930	2915	2930	2915	2
548	20250305	104200	85415555	2915	2915	2915	2915	0
549	20250305	104100	85415555	2915	2915	2915	2915	0
550	20250305	104000	85415555	2915	2915	2915	2915	0
551	20250305	103900	85415555	2915	2915	2915	2915	0
552	20250305	103800	85415555	2915	2915	2915	2915	1
553	20250305	103700	85412640	2930	2915	2930	2915	2
554	20250305	103600	85406795	2930	2930	2930	2930	0
555	20250305	103500	85406795	2930	2920	2930	2920	2
556	20250305	103400	85400945	2930	2925	2930	2925	3
557	20250305	103300	85392165	2925	2910	2925	2910	2
558	20250305	103200	85386330	2925	2925	2925	2925	1
559	20250305	103100	85383405	2910	2910	2910	2910	0
560	20250305	103000	85383405	2910	2920	2920	2910	4
561	20250305	102900	85371740	2910	2910	2910	2910	0
562	20250305	102800	85371740	2910	2915	2915	2910	33
563	20250305	102700	85275705	2910	2915	2915	2910	4
564	20250305	102600	85264055	2910	2910	2910	2910	0
565	20250305	102500	85264055	2910	2920	2920	2910	32
566	20250305	102400	85170730	2910	2910	2915	2910	6
567	20250305	102300	85153265	2910	2915	2920	2910	56
568	20250305	102200	84990250	2910	2925	2925	2910	132
569	20250305	102100	84604690	2910	2940	2940	2910	2500
570	20250305	102000	77293420	2950	2950	2950	2950	0
571	20250305	101900	77293420	2950	2950	2950	2950	0
572	20250305	101800	77293420	2950	2950	2950	2950	0
573	20250305	101700	77293420	2950	2950	2950	2950	0
574	20250305	101600	77293420	2950	2950	2950	2950	0
575	20250305	101500	77293420	2950	2940	2950	2940	40
576	20250305	101400	77175720	2950	2950	2950	2950	10
577	20250305	101300	77146220	2965	2940	2965	2940	2
578	20250305	101200	77140315	2935	2975	2975	2935	40
579	20250305	101100	77022025	2980	2970	2980	2970	100
580	20250305	101000	76724855	2965	2965	2965	2965	500
581	20250305	100900	75242355	2960	2960	2960	2960	300
582	20250305	100800	74354355	2945	2925	2945	2925	191
583	20250305	100700	73794280	2925	2930	2930	2925	8597
584	20250305	100600	48632910	2935	2945	2945	2935	880
585	20250305	100500	46050000	2940	2940	2940	2940	69
586	20250305	100400	45847140	2935	2935	2935	2935	0
587	20250305	100300	45847140	2935	2935	2935	2935	0
588	20250305	100200	45847140	2935	2940	2940	2935	20
589	20250305	100100	45788345	2940	2940	2940	2940	80
590	20250305	100000	45553145	2945	2945	2945	2945	0
591	20250305	095900	45553145	2945	2945	2945	2945	0
592	20250305	095800	45553145	2945	2945	2945	2945	0
593	20250305	095700	45553145	2945	2945	2945	2945	1
594	20250305	095600	45550200	2940	2940	2940	2940	0
595	20250305	095500	45550200	2940	2940	2940	2940	32
596	20250305	095400	45456120	2940	2940	2940	2940	0
597	20250305	095300	45456120	2940	2940	2940	2940	0
598	20250305	095200	45456120	2940	2940	2940	2940	1
599	20250305	095100	45453180	2940	2940	2940	2940	30
600	20250305	095000	45364980	2940	2940	2940	2940	0
601	20250305	094900	45364980	2940	2940	2940	2940	0
602	20250305	094800	45364980	2940	2940	2940	2930	121
603	20250305	094700	45009440	2930	2945	2945	2930	7284
604	20250305	094600	23654440	2945	2945	2945	2945	0
605	20250305	094500	23654440	2945	2945	2945	2945	0
606	20250305	094400	23654440	2945	2945	2945	2945	0
607	20250305	094300	23654440	2945	2945	2945	2945	3
608	20250305	094200	23645605	2940	2940	2940	2940	394
609	20250305	094100	22487245	2935	2940	2940	2935	534
610	20250305	094000	20917450	2960	2960	2960	2960	0
611	20250305	093900	20917450	2960	2960	2960	2960	1
612	20250305	093800	20914490	2940	2940	2940	2940	0
613	20250305	093700	20914490	2940	2940	2960	2940	111
614	20250305	093600	20588110	2960	2960	2960	2960	0
615	20250305	093500	20588110	2960	2960	2960	2960	0
616	20250305	093400	20588110	2960	2960	2960	2960	11
617	20250305	093300	20555550	2960	2960	2960	2960	0
618	20250305	093200	20555550	2960	2960	2960	2960	1
619	20250305	093100	20552590	2960	2960	2960	2960	1
620	20250305	093000	20549630	2960	2960	2960	2960	0
621	20250305	092900	20549630	2960	2960	2960	2960	0
622	20250305	092800	20549630	2960	2960	2960	2960	0
623	20250305	092700	20549630	2960	2950	2960	2940	302
624	20250305	092600	19659995	2965	2965	2965	2965	0
625	20250305	092500	19659995	2965	2965	2965	2965	0
626	20250305	092400	19659995	2965	2965	2965	2965	0
627	20250305	092300	19659995	2965	2965	2965	2965	0
628	20250305	092200	19659995	2965	2965	2965	2965	0
629	20250305	092100	19659995	2965	2965	2965	2965	0
630	20250305	092000	19659995	2965	2965	2965	2965	0
631	20250305	091900	19659995	2965	2965	2965	2965	0
632	20250305	091800	19659995	2965	2965	2965	2965	0
633	20250305	091700	19659995	2965	2965	2965	2965	0
634	20250305	091600	19659995	2965	2965	2965	2965	2
635	20250305	091500	19654065	2965	2965	2965	2940	31
636	20250305	091400	19562805	2970	2970	2970	2970	0
637	20250305	091300	19562805	2970	2970	2970	2970	0
638	20250305	091200	19562805	2970	2970	2970	2970	0
639	20250305	091100	19562805	2970	2970	2970	2970	0
640	20250305	091000	19562805	2970	2970	2970	2970	5
641	20250305	090900	19547955	2960	2960	2960	2960	1
642	20250305	090800	19544995	2970	2970	2970	2970	2
643	20250305	090700	19539055	2970	2970	2970	2970	0
644	20250305	090600	19539055	2970	2970	2970	2970	10
645	20250305	090500	19509355	2975	2975	2975	2975	0
646	20250305	090400	19509355	2975	2975	2975	2975	0
647	20250305	090300	19509355	2975	2975	2975	2975	0
648	20250305	090200	19509355	2975	2975	2975	2975	5
649	20250305	090100	19494480	2990	2955	2990	2955	10
650	20250305	090000	19464720	2920	2920	2920	2920	6666