KissMeData/069410/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195100	31388275	3940	3940	3940	3940	382
3	20250305	195000	31388275	3940	3940	3940	3940	0
4	20250305	194900	31388275	3940	3940	3940	3940	0
5	20250305	194800	31388275	3940	3940	3940	3940	0
6	20250305	194700	31388275	3940	3940	3940	3940	0
7	20250305	194600	31388275	3940	3940	3940	3940	0
8	20250305	194500	31388275	3940	3940	3940	3940	0
9	20250305	194400	31388275	3940	3940	3940	3940	0
10	20250305	194300	31388275	3940	3940	3940	3940	0
11	20250305	194200	31388275	3940	3940	3940	3940	0
12	20250305	194100	31388275	3940	3940	3940	3940	0
13	20250305	194000	31388275	3940	3940	3940	3940	0
14	20250305	193900	31388275	3940	3940	3940	3940	0
15	20250305	193800	31388275	3940	3940	3940	3940	0
16	20250305	193700	31388275	3940	3940	3940	3940	0
17	20250305	193600	31388275	3940	3940	3940	3940	0
18	20250305	193500	31388275	3940	3940	3940	3940	0
19	20250305	193400	31388275	3940	3940	3940	3940	0
20	20250305	193300	31388275	3940	3940	3940	3940	0
21	20250305	193200	31388275	3940	3940	3940	3940	0
22	20250305	193100	31388275	3940	3940	3940	3940	0
23	20250305	193000	31388275	3940	3940	3940	3940	0
24	20250305	192900	31388275	3940	3940	3940	3940	0
25	20250305	192800	31388275	3940	3940	3940	3940	0
26	20250305	192700	31388275	3940	3940	3940	3940	0
27	20250305	192600	31388275	3940	3940	3940	3940	0
28	20250305	192500	31388275	3940	3940	3940	3940	0
29	20250305	192400	31388275	3940	3940	3940	3940	0
30	20250305	192300	31388275	3940	3940	3940	3940	0
31	20250305	192200	31388275	3940	3940	3940	3940	0
32	20250305	192100	31388275	3940	3940	3940	3940	382
33	20250305	192000	31388275	3940	3940	3940	3940	0
34	20250305	191900	31388275	3940	3940	3940	3940	0
35	20250305	191800	31388275	3940	3940	3940	3940	0
36	20250305	191700	31388275	3940	3940	3940	3940	0
37	20250305	191600	31388275	3940	3940	3940	3940	0
38	20250305	191500	31388275	3940	3940	3940	3940	0
39	20250305	191400	31388275	3940	3940	3940	3940	0
40	20250305	191300	31388275	3940	3940	3940	3940	0
41	20250305	191200	31388275	3940	3940	3940	3940	0
42	20250305	191100	31388275	3940	3940	3940	3940	0
43	20250305	191000	31388275	3940	3940	3940	3940	0
44	20250305	190900	31388275	3940	3940	3940	3940	0
45	20250305	190800	31388275	3940	3940	3940	3940	0
46	20250305	190700	31388275	3940	3940	3940	3940	0
47	20250305	190600	31388275	3940	3940	3940	3940	0
48	20250305	190500	31388275	3940	3940	3940	3940	0
49	20250305	190400	31388275	3940	3940	3940	3940	0
50	20250305	190300	31388275	3940	3940	3940	3940	0
51	20250305	190200	31388275	3940	3940	3940	3940	0
52	20250305	190100	31388275	3940	3940	3940	3940	0
53	20250305	190000	31388275	3940	3940	3940	3940	0
54	20250305	185900	31388275	3940	3940	3940	3940	0
55	20250305	185800	31388275	3940	3940	3940	3940	0
56	20250305	185700	31388275	3940	3940	3940	3940	0
57	20250305	185600	31388275	3940	3940	3940	3940	0
58	20250305	185500	31388275	3940	3940	3940	3940	0
59	20250305	185400	31388275	3940	3940	3940	3940	0
60	20250305	185300	31388275	3940	3940	3940	3940	0
61	20250305	185200	31388275	3940	3940	3940	3940	0
62	20250305	185100	31388275	3940	3940	3940	3940	382
63	20250305	185000	31388275	3940	3940	3940	3940	0
64	20250305	184900	31388275	3940	3940	3940	3940	0
65	20250305	184800	31388275	3940	3940	3940	3940	0
66	20250305	184700	31388275	3940	3940	3940	3940	0
67	20250305	184600	31388275	3940	3940	3940	3940	0
68	20250305	184500	31388275	3940	3940	3940	3940	0
69	20250305	184400	31388275	3940	3940	3940	3940	0
70	20250305	184300	31388275	3940	3940	3940	3940	0
71	20250305	184200	31388275	3940	3940	3940	3940	0
72	20250305	184100	31388275	3940	3940	3940	3940	0
73	20250305	184000	31388275	3940	3940	3940	3940	0
74	20250305	183900	31388275	3940	3940	3940	3940	0
75	20250305	183800	31388275	3940	3940	3940	3940	0
76	20250305	183700	31388275	3940	3940	3940	3940	0
77	20250305	183600	31388275	3940	3940	3940	3940	0
78	20250305	183500	31388275	3940	3940	3940	3940	0
79	20250305	183400	31388275	3940	3940	3940	3940	0
80	20250305	183300	31388275	3940	3940	3940	3940	0
81	20250305	183200	31388275	3940	3940	3940	3940	0
82	20250305	183100	31388275	3940	3940	3940	3940	0
83	20250305	183000	31388275	3940	3940	3940	3940	0
84	20250305	182900	31388275	3940	3940	3940	3940	0
85	20250305	182800	31388275	3940	3940	3940	3940	0
86	20250305	182700	31388275	3940	3940	3940	3940	0
87	20250305	182600	31388275	3940	3940	3940	3940	0
88	20250305	182500	31388275	3940	3940	3940	3940	0
89	20250305	182400	31388275	3940	3940	3940	3940	0
90	20250305	182300	31388275	3940	3940	3940	3940	0
91	20250305	182200	31388275	3940	3940	3940	3940	0
92	20250305	182100	31388275	3940	3940	3940	3940	382
93	20250305	182000	31388275	3940	3940	3940	3940	0
94	20250305	181900	31388275	3940	3940	3940	3940	0
95	20250305	181800	31388275	3940	3940	3940	3940	0
96	20250305	181700	31388275	3940	3940	3940	3940	0
97	20250305	181600	31388275	3940	3940	3940	3940	0
98	20250305	181500	31388275	3940	3940	3940	3940	0
99	20250305	181400	31388275	3940	3940	3940	3940	0
100	20250305	181300	31388275	3940	3940	3940	3940	0
101	20250305	181200	31388275	3940	3940	3940	3940	0
102	20250305	181100	31388275	3940	3940	3940	3940	0
103	20250305	181000	31388275	3940	3940	3940	3940	0
104	20250305	180900	31388275	3940	3940	3940	3940	0
105	20250305	180800	31388275	3940	3940	3940	3940	0
106	20250305	180700	31388275	3940	3940	3940	3940	0
107	20250305	180600	31388275	3940	3940	3940	3940	0
108	20250305	180500	31388275	3940	3940	3940	3940	0
109	20250305	180400	31388275	3940	3940	3940	3940	0
110	20250305	180300	31388275	3940	3940	3940	3940	0
111	20250305	180200	31388275	3940	3940	3940	3940	0
112	20250305	180100	31388275	3940	3940	3940	3940	0
113	20250305	180000	31388275	3940	3940	3940	3940	0
114	20250305	175900	31388275	3940	3940	3940	3940	0
115	20250305	175800	31388275	3940	3940	3940	3940	0
116	20250305	175700	31388275	3940	3940	3940	3940	0
117	20250305	175600	31388275	3940	3940	3940	3940	0
118	20250305	175500	31388275	3940	3940	3940	3940	0
119	20250305	175400	31388275	3940	3940	3940	3940	0
120	20250305	175300	31388275	3940	3940	3940	3940	0
121	20250305	175200	31388275	3940	3940	3940	3940	0
122	20250305	175100	31388275	3940	3940	3940	3940	382
123	20250305	175000	31388275	3940	3940	3940	3940	0
124	20250305	174900	31388275	3940	3940	3940	3940	0
125	20250305	174800	31388275	3940	3940	3940	3940	0
126	20250305	174700	31388275	3940	3940	3940	3940	0
127	20250305	174600	31388275	3940	3940	3940	3940	0
128	20250305	174500	31388275	3940	3940	3940	3940	0
129	20250305	174400	31388275	3940	3940	3940	3940	0
130	20250305	174300	31388275	3940	3940	3940	3940	0
131	20250305	174200	31388275	3940	3940	3940	3940	0
132	20250305	174100	31388275	3940	3940	3940	3940	0
133	20250305	174000	31388275	3940	3940	3940	3940	0
134	20250305	173900	31388275	3940	3940	3940	3940	0
135	20250305	173800	31388275	3940	3940	3940	3940	0
136	20250305	173700	31388275	3940	3940	3940	3940	0
137	20250305	173600	31388275	3940	3940	3940	3940	0
138	20250305	173500	31388275	3940	3940	3940	3940	0
139	20250305	173400	31388275	3940	3940	3940	3940	0
140	20250305	173300	31388275	3940	3940	3940	3940	0
141	20250305	173200	31388275	3940	3940	3940	3940	0
142	20250305	173100	31388275	3940	3940	3940	3940	0
143	20250305	173000	31388275	3940	3940	3940	3940	0
144	20250305	172900	31388275	3940	3940	3940	3940	0
145	20250305	172800	31388275	3940	3940	3940	3940	0
146	20250305	172700	31388275	3940	3940	3940	3940	0
147	20250305	172600	31388275	3940	3940	3940	3940	0
148	20250305	172500	31388275	3940	3940	3940	3940	0
149	20250305	172400	31388275	3940	3940	3940	3940	0
150	20250305	172300	31388275	3940	3940	3940	3940	0
151	20250305	172200	31388275	3940	3940	3940	3940	0
152	20250305	172100	31388275	3940	3940	3940	3940	382
153	20250305	172000	31388275	3940	3940	3940	3940	0
154	20250305	171900	31388275	3940	3940	3940	3940	0
155	20250305	171800	31388275	3940	3940	3940	3940	0
156	20250305	171700	31388275	3940	3940	3940	3940	0
157	20250305	171600	31388275	3940	3940	3940	3940	0
158	20250305	171500	31388275	3940	3940	3940	3940	0
159	20250305	171400	31388275	3940	3940	3940	3940	0
160	20250305	171300	31388275	3940	3940	3940	3940	0
161	20250305	171200	31388275	3940	3940	3940	3940	0
162	20250305	171100	31388275	3940	3940	3940	3940	0
163	20250305	171000	31388275	3940	3940	3940	3940	0
164	20250305	170900	31388275	3940	3940	3940	3940	0
165	20250305	170800	31388275	3940	3940	3940	3940	0
166	20250305	170700	31388275	3940	3940	3940	3940	0
167	20250305	170600	31388275	3940	3940	3940	3940	0
168	20250305	170500	31388275	3940	3940	3940	3940	0
169	20250305	170400	31388275	3940	3940	3940	3940	0
170	20250305	170300	31388275	3940	3940	3940	3940	0
171	20250305	170200	31388275	3940	3940	3940	3940	0
172	20250305	170100	31388275	3940	3940	3940	3940	0
173	20250305	170000	31388275	3940	3940	3940	3940	0
174	20250305	165900	31388275	3940	3940	3940	3940	0
175	20250305	165800	31388275	3940	3940	3940	3940	0
176	20250305	165700	31388275	3940	3940	3940	3940	0
177	20250305	165600	31388275	3940	3940	3940	3940	0
178	20250305	165500	31388275	3940	3940	3940	3940	0
179	20250305	165400	31388275	3940	3940	3940	3940	0
180	20250305	165300	31388275	3940	3940	3940	3940	0
181	20250305	165200	31388275	3940	3940	3940	3940	0
182	20250305	165100	31388275	3940	3940	3940	3940	382
183	20250305	165000	31388275	3940	3940	3940	3940	0
184	20250305	164900	31388275	3940	3940	3940	3940	0
185	20250305	164800	31388275	3940	3940	3940	3940	0
186	20250305	164700	31388275	3940	3940	3940	3940	0
187	20250305	164600	31388275	3940	3940	3940	3940	0
188	20250305	164500	31388275	3940	3940	3940	3940	0
189	20250305	164400	31388275	3940	3940	3940	3940	0
190	20250305	164300	31388275	3940	3940	3940	3940	0
191	20250305	164200	31388275	3940	3940	3940	3940	0
192	20250305	164100	31388275	3940	3940	3940	3940	0
193	20250305	164000	31388275	3940	3940	3940	3940	0
194	20250305	163900	31388275	3940	3940	3940	3940	0
195	20250305	163800	31388275	3940	3940	3940	3940	0
196	20250305	163700	31388275	3940	3940	3940	3940	0
197	20250305	163600	31388275	3940	3940	3940	3940	0
198	20250305	163500	31388275	3940	3940	3940	3940	0
199	20250305	163400	31388275	3940	3940	3940	3940	0
200	20250305	163300	31388275	3940	3940	3940	3940	0
201	20250305	163200	31388275	3940	3940	3940	3940	0
202	20250305	163100	31388275	3940	3940	3940	3940	0
203	20250305	163000	31388275	3940	3940	3940	3940	0
204	20250305	162900	31388275	3940	3940	3940	3940	0
205	20250305	162800	31388275	3940	3940	3940	3940	0
206	20250305	162700	31388275	3940	3940	3940	3940	0
207	20250305	162600	31388275	3940	3940	3940	3940	0
208	20250305	162500	31388275	3940	3940	3940	3940	0
209	20250305	162400	31388275	3940	3940	3940	3940	0
210	20250305	162300	31388275	3940	3940	3940	3940	0
211	20250305	162200	31388275	3940	3940	3940	3940	0
212	20250305	162100	31388275	3940	3940	3940	3940	382
213	20250305	162000	31388275	3940	3940	3940	3940	0
214	20250305	161900	31388275	3940	3940	3940	3940	0
215	20250305	161800	31388275	3940	3940	3940	3940	0
216	20250305	161700	31388275	3940	3940	3940	3940	0
217	20250305	161600	31388275	3940	3940	3940	3940	0
218	20250305	161500	31388275	3940	3940	3940	3940	0
219	20250305	161400	31388275	3940	3940	3940	3940	0
220	20250305	161300	31388275	3940	3940	3940	3940	0
221	20250305	161200	31388275	3940	3940	3940	3940	0
222	20250305	161100	31388275	3940	3940	3940	3940	0
223	20250305	161000	31388275	3940	3940	3940	3940	0
224	20250305	160900	31388275	3940	3940	3940	3940	0
225	20250305	160800	31388275	3940	3940	3940	3940	0
226	20250305	160700	31388275	3940	3940	3940	3940	0
227	20250305	160600	31388275	3940	3940	3940	3940	0
228	20250305	160500	31388275	3940	3940	3940	3940	0
229	20250305	160400	31388275	3940	3940	3940	3940	0
230	20250305	160300	31388275	3940	3940	3940	3940	0
231	20250305	160200	31388275	3940	3940	3940	3940	0
232	20250305	160100	31388275	3940	3940	3940	3940	0
233	20250305	160000	31388275	3940	3940	3940	3940	0
234	20250305	155900	31388275	3940	3940	3940	3940	0
235	20250305	155800	31388275	3940	3940	3940	3940	0
236	20250305	155700	31388275	3940	3940	3940	3940	0
237	20250305	155600	31388275	3940	3940	3940	3940	0
238	20250305	155500	31388275	3940	3940	3940	3940	0
239	20250305	155400	31388275	3940	3940	3940	3940	0
240	20250305	155300	31388275	3940	3940	3940	3940	0
241	20250305	155200	31388275	3940	3940	3940	3940	0
242	20250305	155100	31388275	3940	3940	3940	3940	382
243	20250305	155000	31388275	3940	3940	3940	3940	0
244	20250305	154900	31388275	3940	3940	3940	3940	0
245	20250305	154800	31388275	3940	3940	3940	3940	0
246	20250305	154700	31388275	3940	3940	3940	3940	0
247	20250305	154600	31388275	3940	3940	3940	3940	0
248	20250305	154500	31388275	3940	3940	3940	3940	0
249	20250305	154400	31388275	3940	3940	3940	3940	0
250	20250305	154300	31388275	3940	3940	3940	3940	0
251	20250305	154200	31388275	3940	3940	3940	3940	0
252	20250305	154100	31388275	3940	3940	3940	3940	0
253	20250305	154000	31388275	3940	3940	3940	3940	0
254	20250305	153900	31388275	3940	3940	3940	3940	0
255	20250305	153800	31388275	3940	3940	3940	3940	0
256	20250305	153700	31388275	3940	3940	3940	3940	0
257	20250305	153600	31388275	3940	3940	3940	3940	0
258	20250305	153500	31388275	3940	3940	3940	3940	0
259	20250305	153400	31388275	3940	3940	3940	3940	0
260	20250305	153300	31388275	3940	3940	3940	3940	0
261	20250305	153200	31388275	3940	3940	3940	3940	0
262	20250305	153100	31388275	3940	3940	3940	3940	0
263	20250305	153000	31388275	3940	3940	3940	3940	382
264	20250305	152900	29883195	3910	3910	3910	3910	0
265	20250305	152800	29883195	3910	3910	3910	3910	0
266	20250305	152700	29883195	3910	3910	3910	3910	0
267	20250305	152600	29883195	3910	3910	3910	3910	0
268	20250305	152500	29883195	3910	3910	3910	3910	0
269	20250305	152400	29883195	3910	3910	3910	3910	0
270	20250305	152300	29883195	3910	3910	3910	3910	0
271	20250305	152200	29883195	3910	3910	3910	3910	0
272	20250305	152100	29883195	3910	3910	3910	3910	0
273	20250305	152000	29883195	3910	3910	3910	3910	0
274	20250305	151900	29883195	3910	3930	3930	3910	11
275	20250305	151800	29840045	3935	3935	3935	3935	0
276	20250305	151700	29840045	3935	3935	3935	3935	0
277	20250305	151600	29840045	3935	3935	3935	3935	0
278	20250305	151500	29840045	3935	3935	3935	3935	0
279	20250305	151400	29840045	3935	3935	3935	3935	0
280	20250305	151300	29840045	3935	3935	3935	3935	0
281	20250305	151200	29840045	3935	3935	3935	3935	0
282	20250305	151100	29840045	3935	3935	3935	3935	0
283	20250305	151000	29840045	3935	3935	3935	3935	0
284	20250305	150900	29840045	3935	3935	3935	3935	0
285	20250305	150800	29840045	3935	3935	3935	3935	0
286	20250305	150700	29840045	3935	3935	3935	3935	0
287	20250305	150600	29840045	3935	3935	3935	3935	0
288	20250305	150500	29840045	3935	3935	3935	3935	0
289	20250305	150400	29840045	3935	3935	3935	3935	0
290	20250305	150300	29840045	3935	3935	3935	3935	0
291	20250305	150200	29840045	3935	3935	3935	3935	0
292	20250305	150100	29840045	3935	3935	3935	3935	25
293	20250305	150000	29741670	3935	3935	3935	3935	0
294	20250305	145900	29741670	3935	3935	3935	3935	0
295	20250305	145800	29741670	3935	3900	3935	3900	5
296	20250305	145700	29722135	3900	3900	3900	3900	0
297	20250305	145600	29722135	3900	3900	3900	3900	0
298	20250305	145500	29722135	3900	3900	3900	3900	142
299	20250305	145400	29168335	3935	3935	3935	3935	0
300	20250305	145300	29168335	3935	3935	3935	3935	0
301	20250305	145200	29168335	3935	3935	3935	3935	0
302	20250305	145100	29168335	3935	3935	3935	3935	10
303	20250305	145000	29128985	3930	3930	3930	3930	0
304	20250305	144900	29128985	3930	3930	3930	3930	0
305	20250305	144800	29128985	3930	3930	3930	3930	0
306	20250305	144700	29128985	3930	3930	3930	3930	0
307	20250305	144600	29128985	3930	3930	3930	3930	0
308	20250305	144500	29128985	3930	3930	3930	3930	0
309	20250305	144400	29128985	3930	3930	3930	3930	0
310	20250305	144300	29128985	3930	3930	3930	3930	0
311	20250305	144200	29128985	3930	3930	3930	3930	0
312	20250305	144100	29128985	3930	3930	3930	3930	0
313	20250305	144000	29128985	3930	3930	3930	3930	0
314	20250305	143900	29128985	3930	3930	3930	3930	0
315	20250305	143800	29128985	3930	3930	3930	3930	0
316	20250305	143700	29128985	3930	3930	3930	3930	0
317	20250305	143600	29128985	3930	3930	3930	3930	0
318	20250305	143500	29128985	3930	3930	3930	3930	100
319	20250305	143400	28735985	3935	3935	3935	3935	0
320	20250305	143300	28735985	3935	3935	3935	3935	0
321	20250305	143200	28735985	3935	3935	3935	3935	0
322	20250305	143100	28735985	3935	3935	3935	3935	0
323	20250305	143000	28735985	3935	3935	3935	3935	0
324	20250305	142900	28735985	3935	3935	3935	3935	2
325	20250305	142800	28728115	3935	3935	3935	3935	0
326	20250305	142700	28728115	3935	3935	3935	3935	0
327	20250305	142600	28728115	3935	3935	3935	3935	0
328	20250305	142500	28728115	3935	3935	3935	3935	0
329	20250305	142400	28728115	3935	3935	3935	3935	0
330	20250305	142300	28728115	3935	3935	3935	3935	0
331	20250305	142200	28728115	3935	3935	3935	3935	0
332	20250305	142100	28728115	3935	3935	3935	3935	0
333	20250305	142000	28728115	3935	3935	3935	3935	0
334	20250305	141900	28728115	3935	3935	3935	3935	0
335	20250305	141800	28728115	3935	3900	3935	3900	2
336	20250305	141700	28720280	3900	3900	3900	3900	23
337	20250305	141600	28630580	3900	3900	3900	3900	0
338	20250305	141500	28630580	3900	3900	3900	3900	0
339	20250305	141400	28630580	3900	3900	3900	3900	0
340	20250305	141300	28630580	3900	3900	3900	3900	0
341	20250305	141200	28630580	3900	3935	3935	3900	18
342	20250305	141100	28560130	3935	3935	3935	3935	0
343	20250305	141000	28560130	3935	3935	3935	3935	0
344	20250305	140900	28560130	3935	3935	3935	3935	0
345	20250305	140800	28560130	3935	3935	3935	3935	0
346	20250305	140700	28560130	3935	3935	3935	3935	5
347	20250305	140600	28540455	3925	3925	3925	3925	0
348	20250305	140500	28540455	3925	3925	3925	3925	66
349	20250305	140400	28281405	3925	3925	3925	3925	0
350	20250305	140300	28281405	3925	3925	3925	3925	0
351	20250305	140200	28281405	3925	3925	3925	3925	5
352	20250305	140100	28261780	3905	3905	3905	3905	0
353	20250305	140000	28261780	3905	3905	3905	3905	200
354	20250305	135900	27480780	3925	3925	3925	3925	0
355	20250305	135800	27480780	3925	3925	3925	3925	0
356	20250305	135700	27480780	3925	3925	3925	3925	0
357	20250305	135600	27480780	3925	3925	3925	3925	0
358	20250305	135500	27480780	3925	3925	3925	3925	0
359	20250305	135400	27480780	3925	3925	3925	3925	5
360	20250305	135300	27461155	3915	3915	3915	3915	0
361	20250305	135200	27461155	3915	3915	3915	3915	30
362	20250305	135100	27343705	3925	3925	3925	3925	0
363	20250305	135000	27343705	3925	3925	3925	3925	0
364	20250305	134900	27343705	3925	3925	3925	3925	0
365	20250305	134800	27343705	3925	3925	3925	3925	0
366	20250305	134700	27343705	3925	3925	3925	3925	0
367	20250305	134600	27343705	3925	3925	3925	3925	0
368	20250305	134500	27343705	3925	3925	3925	3925	0
369	20250305	134400	27343705	3925	3925	3925	3925	0
370	20250305	134300	27343705	3925	3925	3925	3925	0
371	20250305	134200	27343705	3925	3925	3925	3925	0
372	20250305	134100	27343705	3925	3925	3925	3925	0
373	20250305	134000	27343705	3925	3925	3925	3925	0
374	20250305	133900	27343705	3925	3925	3925	3925	0
375	20250305	133800	27343705	3925	3925	3925	3925	0
376	20250305	133700	27343705	3925	3925	3925	3925	0
377	20250305	133600	27343705	3925	3925	3925	3925	0
378	20250305	133500	27343705	3925	3925	3925	3925	0
379	20250305	133400	27343705	3925	3925	3925	3925	0
380	20250305	133300	27343705	3925	3925	3925	3925	0
381	20250305	133200	27343705	3925	3925	3925	3925	0
382	20250305	133100	27343705	3925	3925	3925	3925	0
383	20250305	133000	27343705	3925	3925	3925	3925	0
384	20250305	132900	27343705	3925	3925	3925	3925	0
385	20250305	132800	27343705	3925	3925	3925	3925	0
386	20250305	132700	27343705	3925	3925	3925	3925	0
387	20250305	132600	27343705	3925	3925	3925	3925	0
388	20250305	132500	27343705	3925	3925	3925	3925	0
389	20250305	132400	27343705	3925	3925	3925	3925	0
390	20250305	132300	27343705	3925	3925	3925	3925	0
391	20250305	132200	27343705	3925	3925	3925	3925	0
392	20250305	132100	27343705	3925	3925	3925	3925	0
393	20250305	132000	27343705	3925	3925	3925	3925	0
394	20250305	131900	27343705	3925	3925	3925	3925	0
395	20250305	131800	27343705	3925	3925	3925	3925	0
396	20250305	131700	27343705	3925	3925	3925	3925	5
397	20250305	131600	27324080	3925	3925	3925	3925	0
398	20250305	131500	27324080	3925	3925	3925	3925	0
399	20250305	131400	27324080	3925	3925	3925	3925	0
400	20250305	131300	27324080	3925	3925	3925	3925	0
401	20250305	131200	27324080	3925	3925	3925	3925	0
402	20250305	131100	27324080	3925	3925	3925	3925	0
403	20250305	131000	27324080	3925	3925	3925	3925	0
404	20250305	130900	27324080	3925	3925	3925	3925	0
405	20250305	130800	27324080	3925	3925	3925	3925	0
406	20250305	130700	27324080	3925	3925	3925	3925	5
407	20250305	130600	27304455	3910	3910	3910	3910	0
408	20250305	130500	27304455	3910	3910	3910	3910	0
409	20250305	130400	27304455	3910	3910	3910	3910	0
410	20250305	130300	27304455	3910	3910	3910	3910	6
411	20250305	130200	27280995	3900	3910	3910	3900	400
412	20250305	130100	25718750	3910	3910	3910	3910	0
413	20250305	130000	25718750	3910	3910	3910	3910	0
414	20250305	125900	25718750	3910	3910	3910	3910	0
415	20250305	125800	25718750	3910	3910	3910	3910	0
416	20250305	125700	25718750	3910	3910	3910	3910	0
417	20250305	125600	25718750	3910	3910	3910	3910	0
418	20250305	125500	25718750	3910	3910	3910	3910	0
419	20250305	125400	25718750	3910	3910	3910	3910	0
420	20250305	125300	25718750	3910	3910	3910	3910	0
421	20250305	125200	25718750	3910	3910	3910	3910	0
422	20250305	125100	25718750	3910	3910	3910	3910	0
423	20250305	125000	25718750	3910	3910	3910	3910	0
424	20250305	124900	25718750	3910	3910	3910	3910	0
425	20250305	124800	25718750	3910	3910	3910	3910	0
426	20250305	124700	25718750	3910	3910	3910	3910	0
427	20250305	124600	25718750	3910	3910	3910	3910	118
428	20250305	124500	25257370	3910	3910	3910	3910	0
429	20250305	124400	25257370	3910	3910	3910	3910	18
430	20250305	124300	25186990	3925	3925	3925	3925	0
431	20250305	124200	25186990	3925	3925	3925	3925	0
432	20250305	124100	25186990	3925	3925	3925	3925	0
433	20250305	124000	25186990	3925	3925	3925	3925	5
434	20250305	123900	25167365	3925	3925	3925	3925	0
435	20250305	123800	25167365	3925	3925	3925	3925	0
436	20250305	123700	25167365	3925	3925	3925	3925	0
437	20250305	123600	25167365	3925	3925	3925	3925	0
438	20250305	123500	25167365	3925	3925	3925	3925	0
439	20250305	123400	25167365	3925	3925	3925	3925	0
440	20250305	123300	25167365	3925	3925	3925	3925	20
441	20250305	123200	25088865	3915	3915	3915	3915	172
442	20250305	123100	24415485	3915	3915	3915	3915	0
443	20250305	123000	24415485	3915	3920	3920	3915	187
444	20250305	122900	23683080	3925	3925	3925	3925	0
445	20250305	122800	23683080	3925	3925	3925	3925	0
446	20250305	122700	23683080	3925	3925	3925	3925	0
447	20250305	122600	23683080	3925	3925	3925	3925	0
448	20250305	122500	23683080	3925	3925	3925	3925	0
449	20250305	122400	23683080	3925	3925	3925	3925	0
450	20250305	122300	23683080	3925	3925	3925	3925	0
451	20250305	122200	23683080	3925	3925	3925	3925	0
452	20250305	122100	23683080	3925	3925	3925	3925	0
453	20250305	122000	23683080	3925	3925	3925	3925	6
454	20250305	121900	23659530	3925	3925	3925	3925	0
455	20250305	121800	23659530	3925	3925	3925	3925	0
456	20250305	121700	23659530	3925	3925	3925	3925	0
457	20250305	121600	23659530	3925	3925	3925	3925	0
458	20250305	121500	23659530	3925	3925	3925	3925	0
459	20250305	121400	23659530	3925	3925	3925	3925	0
460	20250305	121300	23659530	3925	3925	3925	3925	0
461	20250305	121200	23659530	3925	3925	3925	3925	0
462	20250305	121100	23659530	3925	3925	3925	3925	0
463	20250305	121000	23659530	3925	3925	3925	3925	0
464	20250305	120900	23659530	3925	3925	3925	3925	0
465	20250305	120800	23659530	3925	3925	3925	3925	0
466	20250305	120700	23659530	3925	3925	3925	3925	0
467	20250305	120600	23659530	3925	3930	3930	3925	35
468	20250305	120500	23522100	3930	3930	3930	3930	0
469	20250305	120400	23522100	3930	3930	3930	3930	0
470	20250305	120300	23522100	3930	3930	3930	3930	0
471	20250305	120200	23522100	3930	3930	3930	3930	0
472	20250305	120100	23522100	3930	3930	3930	3930	19
473	20250305	120000	23447430	3935	3935	3935	3935	60
474	20250305	115900	23211330	3940	3940	3940	3940	81
475	20250305	115800	22892190	3940	3940	3940	3940	0
476	20250305	115700	22892190	3940	3940	3940	3940	0
477	20250305	115600	22892190	3940	3940	3940	3940	0
478	20250305	115500	22892190	3940	3940	3940	3940	0
479	20250305	115400	22892190	3940	3940	3940	3940	7
480	20250305	115300	22864610	3945	3945	3945	3945	3
481	20250305	115200	22852775	3950	3950	3950	3950	0
482	20250305	115100	22852775	3950	3950	3950	3950	0
483	20250305	115000	22852775	3950	3950	3950	3950	0
484	20250305	114900	22852775	3950	3950	3950	3950	0
485	20250305	114800	22852775	3950	3950	3950	3950	0
486	20250305	114700	22852775	3950	3950	3950	3950	0
487	20250305	114600	22852775	3950	3950	3950	3950	0
488	20250305	114500	22852775	3950	3950	3950	3950	0
489	20250305	114400	22852775	3950	3950	3950	3950	10
490	20250305	114300	22813275	3950	3950	3950	3950	0
491	20250305	114200	22813275	3950	3950	3950	3950	0
492	20250305	114100	22813275	3950	3950	3950	3950	0
493	20250305	114000	22813275	3950	3950	3950	3950	0
494	20250305	113900	22813275	3950	3950	3950	3950	0
495	20250305	113800	22813275	3950	3950	3950	3950	0
496	20250305	113700	22813275	3950	3950	3950	3950	0
497	20250305	113600	22813275	3950	3950	3950	3950	1
498	20250305	113500	22809325	3940	3940	3940	3940	0
499	20250305	113400	22809325	3940	3940	3940	3940	0
500	20250305	113300	22809325	3940	3940	3940	3940	0
501	20250305	113200	22809325	3940	3940	3940	3940	0
502	20250305	113100	22809325	3940	3940	3940	3940	0
503	20250305	113000	22809325	3940	3940	3940	3940	0
504	20250305	112900	22809325	3940	3940	3940	3940	0
505	20250305	112800	22809325	3940	3940	3940	3940	0
506	20250305	112700	22809325	3940	3940	3940	3940	53
507	20250305	112600	22600505	3960	3960	3960	3960	0
508	20250305	112500	22600505	3960	3960	3960	3960	0
509	20250305	112400	22600505	3960	3960	3960	3960	62
510	20250305	112300	22354985	3960	3960	3960	3960	0
511	20250305	112200	22354985	3960	3960	3960	3960	0
512	20250305	112100	22354985	3960	3960	3960	3960	0
513	20250305	112000	22354985	3960	3960	3960	3960	0
514	20250305	111900	22354985	3960	3960	3960	3960	0
515	20250305	111800	22354985	3960	3960	3960	3960	0
516	20250305	111700	22354985	3960	3960	3960	3960	0
517	20250305	111600	22354985	3960	3960	3960	3960	0
518	20250305	111500	22354985	3960	3960	3960	3960	0
519	20250305	111400	22354985	3960	3960	3960	3960	0
520	20250305	111300	22354985	3960	3960	3960	3960	0
521	20250305	111200	22354985	3960	3960	3960	3960	0
522	20250305	111100	22354985	3960	3970	3970	3960	16
523	20250305	111000	22291525	3985	3975	3985	3975	20
524	20250305	110900	22211915	3970	3970	3970	3970	0
525	20250305	110800	22211915	3970	3970	3970	3970	160
526	20250305	110700	21576715	3970	3955	3970	3955	2
527	20250305	110600	21568790	3950	3950	3950	3950	0
528	20250305	110500	21568790	3950	3950	3950	3950	0
529	20250305	110400	21568790	3950	3950	3950	3950	0
530	20250305	110300	21568790	3950	3950	3950	3950	0
531	20250305	110200	21568790	3950	3950	3950	3950	15
532	20250305	110100	21509540	3975	3975	3975	3975	1
533	20250305	110000	21505565	3950	3950	3950	3950	0
534	20250305	105900	21505565	3950	3950	3950	3950	2
535	20250305	105800	21497665	3950	3950	3950	3950	5
536	20250305	105700	21477915	3960	3960	3960	3960	0
537	20250305	105600	21477915	3960	3960	3960	3960	12
538	20250305	105500	21430395	3960	3970	3975	3960	578
539	20250305	105400	19133440	3960	3960	3960	3960	0
540	20250305	105300	19133440	3960	3960	3960	3960	0
541	20250305	105200	19133440	3960	3960	3960	3960	0
542	20250305	105100	19133440	3960	3960	3960	3960	134
543	20250305	105000	18602800	3955	3955	3955	3955	0
544	20250305	104900	18602800	3955	3955	3955	3955	0
545	20250305	104800	18602800	3955	3955	3955	3955	24
546	20250305	104700	18507880	3955	3955	3955	3955	1
547	20250305	104600	18503925	3985	3950	3985	3950	19
548	20250305	104500	18428840	3995	3945	3995	3945	695
549	20250305	104400	15660990	3940	3940	3940	3940	149
550	20250305	104300	15073930	3935	3935	3935	3935	0
551	20250305	104200	15073930	3935	3935	3935	3935	0
552	20250305	104100	15073930	3935	3935	3935	3935	0
553	20250305	104000	15073930	3935	3935	3935	3935	0
554	20250305	103900	15073930	3935	3935	3935	3935	38
555	20250305	103800	14924400	3940	3940	3940	3940	0
556	20250305	103700	14924400	3940	3940	3940	3940	484
557	20250305	103600	13017440	3940	3940	3940	3940	0
558	20250305	103500	13017440	3940	3940	3940	3940	0
559	20250305	103400	13017440	3940	3940	3940	3940	5
560	20250305	103300	12997740	3935	3935	3935	3935	0
561	20250305	103200	12997740	3935	3935	3935	3935	0
562	20250305	103100	12997740	3935	3935	3935	3935	0
563	20250305	103000	12997740	3935	3935	3935	3935	0
564	20250305	102900	12997740	3935	3925	3935	3925	40
565	20250305	102800	12840410	3935	3935	3935	3935	1
566	20250305	102700	12836475	3935	3935	3935	3935	0
567	20250305	102600	12836475	3935	3935	3935	3935	0
568	20250305	102500	12836475	3935	3935	3935	3935	0
569	20250305	102400	12836475	3935	3935	3935	3935	58
570	20250305	102300	12608245	3935	3935	3935	3935	19
571	20250305	102200	12533480	3935	3935	3935	3935	0
572	20250305	102100	12533480	3935	3935	3935	3935	0
573	20250305	102000	12533480	3935	3935	3935	3935	0
574	20250305	101900	12533480	3935	3935	3935	3935	0
575	20250305	101800	12533480	3935	3935	3935	3935	0
576	20250305	101700	12533480	3935	3935	3935	3935	0
577	20250305	101600	12533480	3935	3935	3935	3935	1
578	20250305	101500	12529545	3930	3930	3930	3930	38
579	20250305	101400	12380205	3930	3930	3930	3930	0
580	20250305	101300	12380205	3930	3930	3930	3930	0
581	20250305	101200	12380205	3930	3930	3930	3930	0
582	20250305	101100	12380205	3930	3930	3930	3930	0
583	20250305	101000	12380205	3930	3930	3930	3930	0
584	20250305	100900	12380205	3930	3930	3930	3930	1
585	20250305	100800	12376275	3930	3930	3930	3930	1
586	20250305	100700	12372345	3930	3930	3930	3930	0
587	20250305	100600	12372345	3930	3930	3930	3930	0
588	20250305	100500	12372345	3930	3930	3930	3930	0
589	20250305	100400	12372345	3930	3930	3930	3930	0
590	20250305	100300	12372345	3930	3930	3930	3930	1
591	20250305	100200	12368415	3930	3930	3930	3930	1
592	20250305	100100	12364485	3910	3910	3910	3910	0
593	20250305	100000	12364485	3910	3910	3910	3910	0
594	20250305	095900	12364485	3910	3910	3910	3910	0
595	20250305	095800	12364485	3910	3910	3910	3910	0
596	20250305	095700	12364485	3910	3910	3910	3910	4
597	20250305	095600	12348845	3930	3930	3930	3930	0
598	20250305	095500	12348845	3930	3930	3930	3930	0
599	20250305	095400	12348845	3930	3930	3930	3930	0
600	20250305	095300	12348845	3930	3930	3930	3930	0
601	20250305	095200	12348845	3930	3930	3930	3930	0
602	20250305	095100	12348845	3930	3930	3930	3930	0
603	20250305	095000	12348845	3930	3930	3930	3930	0
604	20250305	094900	12348845	3930	3930	3930	3930	0
605	20250305	094800	12348845	3930	3930	3930	3930	0
606	20250305	094700	12348845	3930	3930	3930	3930	10
607	20250305	094600	12309545	3930	3930	3930	3930	0
608	20250305	094500	12309545	3930	3930	3930	3930	6
609	20250305	094400	12285965	3910	3910	3910	3910	0
610	20250305	094300	12285965	3910	3930	3930	3910	6
611	20250305	094200	12262405	3930	3930	3930	3930	0
612	20250305	094100	12262405	3930	3930	3930	3930	0
613	20250305	094000	12262405	3930	3930	3930	3930	0
614	20250305	093900	12262405	3930	3930	3930	3930	0
615	20250305	093800	12262405	3930	3930	3930	3930	0
616	20250305	093700	12262405	3930	3930	3930	3930	0
617	20250305	093600	12262405	3930	3930	3930	3930	0
618	20250305	093500	12262405	3930	3930	3930	3930	0
619	20250305	093400	12262405	3930	3930	3930	3930	0
620	20250305	093300	12262405	3930	3930	3930	3930	0
621	20250305	093200	12262405	3930	3930	3930	3930	1
622	20250305	093100	12258475	3930	3930	3930	3930	0
623	20250305	093000	12258475	3930	3930	3930	3930	267
624	20250305	092900	11209165	3930	3930	3930	3930	0
625	20250305	092800	11209165	3930	3930	3930	3930	8
626	20250305	092700	11177725	3910	3910	3910	3910	50
627	20250305	092600	10982225	3910	3910	3910	3910	529
628	20250305	092500	8913835	3930	3930	3930	3930	100
629	20250305	092400	8520835	3930	3935	3935	3930	61
630	20250305	092300	8280950	3905	3905	3905	3905	0
631	20250305	092200	8280950	3905	3905	3905	3905	0
632	20250305	092100	8280950	3905	3920	3935	3905	752
633	20250305	092000	5344300	3905	3905	3905	3905	0
634	20250305	091900	5344300	3905	3905	3905	3905	0
635	20250305	091800	5344300	3905	3905	3935	3905	4
636	20250305	091700	5328650	3905	3905	3905	3905	0
637	20250305	091600	5328650	3905	3905	3905	3905	2
638	20250305	091500	5320840	3905	3905	3905	3905	0
639	20250305	091400	5320840	3905	3905	3945	3905	1141
640	20250305	091300	859055	3900	3900	3900	3900	7
641	20250305	091200	831755	3910	3910	3910	3910	0
642	20250305	091100	831755	3910	3910	3910	3910	0
643	20250305	091000	831755	3910	3910	3910	3910	0
644	20250305	090900	831755	3910	3910	3910	3910	0
645	20250305	090800	831755	3910	3910	3910	3910	101
646	20250305	090700	436845	3910	3910	3910	3910	3
647	20250305	090600	425115	3910	3910	3910	3910	0
648	20250305	090500	425115	3910	3910	3910	3910	0
649	20250305	090400	425115	3910	3895	3910	3895	75
650	20250305	090300	131880	3890	3890	3890	3890	0
651	20250305	090200	131880	3890	3890	3890	3890	0
652	20250305	090100	131880	3890	3890	3890	3890	0
653	20250305	090000	131880	3890	3870	3890	3870	34