KissMeData/089140/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200400	90787245	2420	2420	2420	2420	281
3	20250306	200300	90787245	2420	2420	2420	2420	0
4	20250306	200200	90787245	2420	2420	2420	2420	0
5	20250306	200100	90787245	2420	2420	2420	2420	0
6	20250306	200000	90787245	2420	2420	2420	2420	0
7	20250306	195900	90787245	2420	2420	2420	2420	0
8	20250306	195800	90787245	2420	2420	2420	2420	0
9	20250306	195700	90787245	2420	2420	2420	2420	0
10	20250306	195600	90787245	2420	2420	2420	2420	0
11	20250306	195500	90787245	2420	2420	2420	2420	0
12	20250306	195400	90787245	2420	2420	2420	2420	0
13	20250306	195300	90787245	2420	2420	2420	2420	0
14	20250306	195200	90787245	2420	2420	2420	2420	0
15	20250306	195100	90787245	2420	2420	2420	2420	0
16	20250306	195000	90787245	2420	2420	2420	2420	0
17	20250306	194900	90787245	2420	2420	2420	2420	0
18	20250306	194800	90787245	2420	2420	2420	2420	0
19	20250306	194700	90787245	2420	2420	2420	2420	0
20	20250306	194600	90787245	2420	2420	2420	2420	0
21	20250306	194500	90787245	2420	2420	2420	2420	0
22	20250306	194400	90787245	2420	2420	2420	2420	0
23	20250306	194300	90787245	2420	2420	2420	2420	0
24	20250306	194200	90787245	2420	2420	2420	2420	0
25	20250306	194100	90787245	2420	2420	2420	2420	0
26	20250306	194000	90787245	2420	2420	2420	2420	0
27	20250306	193900	90787245	2420	2420	2420	2420	0
28	20250306	193800	90787245	2420	2420	2420	2420	0
29	20250306	193700	90787245	2420	2420	2420	2420	0
30	20250306	193600	90787245	2420	2420	2420	2420	0
31	20250306	193500	90787245	2420	2420	2420	2420	0
32	20250306	193400	90787245	2420	2420	2420	2420	281
33	20250306	193300	90787245	2420	2420	2420	2420	0
34	20250306	193200	90787245	2420	2420	2420	2420	0
35	20250306	193100	90787245	2420	2420	2420	2420	0
36	20250306	193000	90787245	2420	2420	2420	2420	0
37	20250306	192900	90787245	2420	2420	2420	2420	0
38	20250306	192800	90787245	2420	2420	2420	2420	0
39	20250306	192700	90787245	2420	2420	2420	2420	0
40	20250306	192600	90787245	2420	2420	2420	2420	0
41	20250306	192500	90787245	2420	2420	2420	2420	0
42	20250306	192400	90787245	2420	2420	2420	2420	0
43	20250306	192300	90787245	2420	2420	2420	2420	0
44	20250306	192200	90787245	2420	2420	2420	2420	0
45	20250306	192100	90787245	2420	2420	2420	2420	0
46	20250306	192000	90787245	2420	2420	2420	2420	0
47	20250306	191900	90787245	2420	2420	2420	2420	0
48	20250306	191800	90787245	2420	2420	2420	2420	0
49	20250306	191700	90787245	2420	2420	2420	2420	0
50	20250306	191600	90787245	2420	2420	2420	2420	0
51	20250306	191500	90787245	2420	2420	2420	2420	0
52	20250306	191400	90787245	2420	2420	2420	2420	0
53	20250306	191300	90787245	2420	2420	2420	2420	0
54	20250306	191200	90787245	2420	2420	2420	2420	0
55	20250306	191100	90787245	2420	2420	2420	2420	0
56	20250306	191000	90787245	2420	2420	2420	2420	0
57	20250306	190900	90787245	2420	2420	2420	2420	0
58	20250306	190800	90787245	2420	2420	2420	2420	0
59	20250306	190700	90787245	2420	2420	2420	2420	0
60	20250306	190600	90787245	2420	2420	2420	2420	0
61	20250306	190500	90787245	2420	2420	2420	2420	0
62	20250306	190400	90787245	2420	2420	2420	2420	281
63	20250306	190300	90787245	2420	2420	2420	2420	0
64	20250306	190200	90787245	2420	2420	2420	2420	0
65	20250306	190100	90787245	2420	2420	2420	2420	0
66	20250306	190000	90787245	2420	2420	2420	2420	0
67	20250306	185900	90787245	2420	2420	2420	2420	0
68	20250306	185800	90787245	2420	2420	2420	2420	0
69	20250306	185700	90787245	2420	2420	2420	2420	0
70	20250306	185600	90787245	2420	2420	2420	2420	0
71	20250306	185500	90787245	2420	2420	2420	2420	0
72	20250306	185400	90787245	2420	2420	2420	2420	0
73	20250306	185300	90787245	2420	2420	2420	2420	0
74	20250306	185200	90787245	2420	2420	2420	2420	0
75	20250306	185100	90787245	2420	2420	2420	2420	0
76	20250306	185000	90787245	2420	2420	2420	2420	0
77	20250306	184900	90787245	2420	2420	2420	2420	0
78	20250306	184800	90787245	2420	2420	2420	2420	0
79	20250306	184700	90787245	2420	2420	2420	2420	0
80	20250306	184600	90787245	2420	2420	2420	2420	0
81	20250306	184500	90787245	2420	2420	2420	2420	0
82	20250306	184400	90787245	2420	2420	2420	2420	0
83	20250306	184300	90787245	2420	2420	2420	2420	0
84	20250306	184200	90787245	2420	2420	2420	2420	0
85	20250306	184100	90787245	2420	2420	2420	2420	0
86	20250306	184000	90787245	2420	2420	2420	2420	0
87	20250306	183900	90787245	2420	2420	2420	2420	0
88	20250306	183800	90787245	2420	2420	2420	2420	0
89	20250306	183700	90787245	2420	2420	2420	2420	0
90	20250306	183600	90787245	2420	2420	2420	2420	0
91	20250306	183500	90787245	2420	2420	2420	2420	0
92	20250306	183400	90787245	2420	2420	2420	2420	281
93	20250306	183300	90787245	2420	2420	2420	2420	0
94	20250306	183200	90787245	2420	2420	2420	2420	0
95	20250306	183100	90787245	2420	2420	2420	2420	0
96	20250306	183000	90787245	2420	2420	2420	2420	0
97	20250306	182900	90787245	2420	2420	2420	2420	0
98	20250306	182800	90787245	2420	2420	2420	2420	0
99	20250306	182700	90787245	2420	2420	2420	2420	0
100	20250306	182600	90787245	2420	2420	2420	2420	0
101	20250306	182500	90787245	2420	2420	2420	2420	0
102	20250306	182400	90787245	2420	2420	2420	2420	0
103	20250306	182300	90787245	2420	2420	2420	2420	0
104	20250306	182200	90787245	2420	2420	2420	2420	0
105	20250306	182100	90787245	2420	2420	2420	2420	0
106	20250306	182000	90787245	2420	2420	2420	2420	0
107	20250306	181900	90787245	2420	2420	2420	2420	0
108	20250306	181800	90787245	2420	2420	2420	2420	0
109	20250306	181700	90787245	2420	2420	2420	2420	0
110	20250306	181600	90787245	2420	2420	2420	2420	0
111	20250306	181500	90787245	2420	2420	2420	2420	0
112	20250306	181400	90787245	2420	2420	2420	2420	0
113	20250306	181300	90787245	2420	2420	2420	2420	0
114	20250306	181200	90787245	2420	2420	2420	2420	0
115	20250306	181100	90787245	2420	2420	2420	2420	0
116	20250306	181000	90787245	2420	2420	2420	2420	0
117	20250306	180900	90787245	2420	2420	2420	2420	0
118	20250306	180800	90787245	2420	2420	2420	2420	0
119	20250306	180700	90787245	2420	2420	2420	2420	0
120	20250306	180600	90787245	2420	2420	2420	2420	0
121	20250306	180500	90787245	2420	2420	2420	2420	0
122	20250306	180400	90787245	2420	2420	2420	2420	281
123	20250306	180300	90787245	2420	2420	2420	2420	0
124	20250306	180200	90787245	2420	2420	2420	2420	0
125	20250306	180100	90787245	2420	2420	2420	2420	0
126	20250306	180000	90787245	2420	2420	2420	2420	0
127	20250306	175900	90787245	2420	2420	2420	2420	0
128	20250306	175800	90787245	2420	2420	2420	2420	0
129	20250306	175700	90787245	2420	2420	2420	2420	0
130	20250306	175600	90787245	2420	2420	2420	2420	0
131	20250306	175500	90787245	2420	2420	2420	2420	0
132	20250306	175400	90787245	2420	2420	2420	2420	0
133	20250306	175300	90787245	2420	2420	2420	2420	0
134	20250306	175200	90787245	2420	2420	2420	2420	0
135	20250306	175100	90787245	2420	2420	2420	2420	0
136	20250306	175000	90787245	2420	2420	2420	2420	0
137	20250306	174900	90787245	2420	2420	2420	2420	0
138	20250306	174800	90787245	2420	2420	2420	2420	0
139	20250306	174700	90787245	2420	2420	2420	2420	0
140	20250306	174600	90787245	2420	2420	2420	2420	0
141	20250306	174500	90787245	2420	2420	2420	2420	0
142	20250306	174400	90787245	2420	2420	2420	2420	0
143	20250306	174300	90787245	2420	2420	2420	2420	0
144	20250306	174200	90787245	2420	2420	2420	2420	0
145	20250306	174100	90787245	2420	2420	2420	2420	0
146	20250306	174000	90787245	2420	2420	2420	2420	0
147	20250306	173900	90787245	2420	2420	2420	2420	0
148	20250306	173800	90787245	2420	2420	2420	2420	0
149	20250306	173700	90787245	2420	2420	2420	2420	0
150	20250306	173600	90787245	2420	2420	2420	2420	0
151	20250306	173500	90787245	2420	2420	2420	2420	0
152	20250306	173400	90787245	2420	2420	2420	2420	281
153	20250306	173300	90787245	2420	2420	2420	2420	0
154	20250306	173200	90787245	2420	2420	2420	2420	0
155	20250306	173100	90787245	2420	2420	2420	2420	0
156	20250306	173000	90787245	2420	2420	2420	2420	0
157	20250306	172900	90787245	2420	2420	2420	2420	0
158	20250306	172800	90787245	2420	2420	2420	2420	0
159	20250306	172700	90787245	2420	2420	2420	2420	0
160	20250306	172600	90787245	2420	2420	2420	2420	0
161	20250306	172500	90787245	2420	2420	2420	2420	0
162	20250306	172400	90787245	2420	2420	2420	2420	0
163	20250306	172300	90787245	2420	2420	2420	2420	0
164	20250306	172200	90787245	2420	2420	2420	2420	0
165	20250306	172100	90787245	2420	2420	2420	2420	0
166	20250306	172000	90787245	2420	2420	2420	2420	0
167	20250306	171900	90787245	2420	2420	2420	2420	0
168	20250306	171800	90787245	2420	2420	2420	2420	0
169	20250306	171700	90787245	2420	2420	2420	2420	0
170	20250306	171600	90787245	2420	2420	2420	2420	0
171	20250306	171500	90787245	2420	2420	2420	2420	0
172	20250306	171400	90787245	2420	2420	2420	2420	0
173	20250306	171300	90787245	2420	2420	2420	2420	0
174	20250306	171200	90787245	2420	2420	2420	2420	0
175	20250306	171100	90787245	2420	2420	2420	2420	0
176	20250306	171000	90787245	2420	2420	2420	2420	0
177	20250306	170900	90787245	2420	2420	2420	2420	0
178	20250306	170800	90787245	2420	2420	2420	2420	0
179	20250306	170700	90787245	2420	2420	2420	2420	0
180	20250306	170600	90787245	2420	2420	2420	2420	0
181	20250306	170500	90787245	2420	2420	2420	2420	0
182	20250306	170400	90787245	2420	2420	2420	2420	281
183	20250306	170300	90787245	2420	2420	2420	2420	0
184	20250306	170200	90787245	2420	2420	2420	2420	0
185	20250306	170100	90787245	2420	2420	2420	2420	0
186	20250306	170000	90787245	2420	2420	2420	2420	0
187	20250306	165900	90787245	2420	2420	2420	2420	0
188	20250306	165800	90787245	2420	2420	2420	2420	0
189	20250306	165700	90787245	2420	2420	2420	2420	0
190	20250306	165600	90787245	2420	2420	2420	2420	0
191	20250306	165500	90787245	2420	2420	2420	2420	0
192	20250306	165400	90787245	2420	2420	2420	2420	0
193	20250306	165300	90787245	2420	2420	2420	2420	0
194	20250306	165200	90787245	2420	2420	2420	2420	0
195	20250306	165100	90787245	2420	2420	2420	2420	0
196	20250306	165000	90787245	2420	2420	2420	2420	0
197	20250306	164900	90787245	2420	2420	2420	2420	0
198	20250306	164800	90787245	2420	2420	2420	2420	0
199	20250306	164700	90787245	2420	2420	2420	2420	0
200	20250306	164600	90787245	2420	2420	2420	2420	0
201	20250306	164500	90787245	2420	2420	2420	2420	0
202	20250306	164400	90787245	2420	2420	2420	2420	0
203	20250306	164300	90787245	2420	2420	2420	2420	0
204	20250306	164200	90787245	2420	2420	2420	2420	0
205	20250306	164100	90787245	2420	2420	2420	2420	0
206	20250306	164000	90787245	2420	2420	2420	2420	0
207	20250306	163900	90787245	2420	2420	2420	2420	0
208	20250306	163800	90787245	2420	2420	2420	2420	0
209	20250306	163700	90787245	2420	2420	2420	2420	0
210	20250306	163600	90787245	2420	2420	2420	2420	0
211	20250306	163500	90787245	2420	2420	2420	2420	0
212	20250306	163400	90787245	2420	2420	2420	2420	281
213	20250306	163300	90787245	2420	2420	2420	2420	0
214	20250306	163200	90787245	2420	2420	2420	2420	0
215	20250306	163100	90787245	2420	2420	2420	2420	0
216	20250306	163000	90787245	2420	2420	2420	2420	0
217	20250306	162900	90787245	2420	2420	2420	2420	0
218	20250306	162800	90787245	2420	2420	2420	2420	0
219	20250306	162700	90787245	2420	2420	2420	2420	0
220	20250306	162600	90787245	2420	2420	2420	2420	0
221	20250306	162500	90787245	2420	2420	2420	2420	0
222	20250306	162400	90787245	2420	2420	2420	2420	0
223	20250306	162300	90787245	2420	2420	2420	2420	0
224	20250306	162200	90787245	2420	2420	2420	2420	0
225	20250306	162100	90787245	2420	2420	2420	2420	0
226	20250306	162000	90787245	2420	2420	2420	2420	0
227	20250306	161900	90787245	2420	2420	2420	2420	0
228	20250306	161800	90787245	2420	2420	2420	2420	0
229	20250306	161700	90787245	2420	2420	2420	2420	0
230	20250306	161600	90787245	2420	2420	2420	2420	0
231	20250306	161500	90787245	2420	2420	2420	2420	0
232	20250306	161400	90787245	2420	2420	2420	2420	0
233	20250306	161300	90787245	2420	2420	2420	2420	0
234	20250306	161200	90787245	2420	2420	2420	2420	0
235	20250306	161100	90787245	2420	2420	2420	2420	0
236	20250306	161000	90787245	2420	2420	2420	2420	0
237	20250306	160900	90787245	2420	2420	2420	2420	0
238	20250306	160800	90787245	2420	2420	2420	2420	0
239	20250306	160700	90787245	2420	2420	2420	2420	0
240	20250306	160600	90787245	2420	2420	2420	2420	0
241	20250306	160500	90787245	2420	2420	2420	2420	0
242	20250306	160400	90787245	2420	2420	2420	2420	281
243	20250306	160300	90787245	2420	2420	2420	2420	0
244	20250306	160200	90787245	2420	2420	2420	2420	0
245	20250306	160100	90787245	2420	2420	2420	2420	0
246	20250306	160000	90787245	2420	2420	2420	2420	0
247	20250306	155900	90787245	2420	2420	2420	2420	0
248	20250306	155800	90787245	2420	2420	2420	2420	0
249	20250306	155700	90787245	2420	2420	2420	2420	0
250	20250306	155600	90787245	2420	2420	2420	2420	0
251	20250306	155500	90787245	2420	2420	2420	2420	0
252	20250306	155400	90787245	2420	2420	2420	2420	0
253	20250306	155300	90787245	2420	2420	2420	2420	0
254	20250306	155200	90787245	2420	2420	2420	2420	0
255	20250306	155100	90787245	2420	2420	2420	2420	0
256	20250306	155000	90787245	2420	2420	2420	2420	0
257	20250306	154900	90787245	2420	2420	2420	2420	0
258	20250306	154800	90787245	2420	2420	2420	2420	0
259	20250306	154700	90787245	2420	2420	2420	2420	0
260	20250306	154600	90787245	2420	2420	2420	2420	0
261	20250306	154500	90787245	2420	2420	2420	2420	0
262	20250306	154400	90787245	2420	2420	2420	2420	0
263	20250306	154300	90787245	2420	2420	2420	2420	0
264	20250306	154200	90787245	2420	2420	2420	2420	0
265	20250306	154100	90787245	2420	2420	2420	2420	0
266	20250306	154000	90787245	2420	2420	2420	2420	0
267	20250306	153900	90787245	2420	2420	2420	2420	0
268	20250306	153800	90787245	2420	2420	2420	2420	0
269	20250306	153700	90787245	2420	2420	2420	2420	0
270	20250306	153600	90787245	2420	2420	2420	2420	0
271	20250306	153500	90787245	2420	2420	2420	2420	0
272	20250306	153400	90787245	2420	2420	2420	2420	281
273	20250306	153300	90787245	2420	2420	2420	2420	0
274	20250306	153200	90787245	2420	2420	2420	2420	0
275	20250306	153100	90787245	2420	2420	2420	2420	0
276	20250306	153000	90787245	2420	2420	2420	2420	281
277	20250306	152900	90107225	2415	2415	2415	2415	0
278	20250306	152800	90107225	2415	2415	2415	2415	0
279	20250306	152700	90107225	2415	2415	2415	2415	0
280	20250306	152600	90107225	2415	2415	2415	2415	0
281	20250306	152500	90107225	2415	2415	2415	2415	0
282	20250306	152400	90107225	2415	2415	2415	2415	0
283	20250306	152300	90107225	2415	2415	2415	2415	0
284	20250306	152200	90107225	2415	2415	2415	2415	0
285	20250306	152100	90107225	2415	2415	2415	2415	0
286	20250306	152000	90107225	2415	2415	2415	2415	0
287	20250306	151900	90107225	2415	2420	2420	2415	24
288	20250306	151800	90049165	2420	2415	2420	2415	30
289	20250306	151700	89976710	2425	2415	2425	2415	84
290	20250306	151600	89773840	2415	2415	2415	2415	0
291	20250306	151500	89773840	2415	2415	2415	2415	55
292	20250306	151400	89641015	2420	2420	2420	2420	0
293	20250306	151300	89641015	2420	2415	2420	2415	61
294	20250306	151200	89493650	2420	2420	2420	2420	0
295	20250306	151100	89493650	2420	2420	2420	2420	0
296	20250306	151000	89493650	2420	2422	2422	2420	60
297	20250306	150900	89348430	2415	2420	2420	2415	73
298	20250306	150800	89171900	2415	2415	2415	2415	0
299	20250306	150700	89171900	2415	2415	2415	2415	0
300	20250306	150600	89171900	2415	2415	2415	2415	0
301	20250306	150500	89171900	2415	2415	2415	2415	47
302	20250306	150400	89058395	2425	2425	2425	2425	0
303	20250306	150300	89058395	2425	2425	2425	2425	0
304	20250306	150200	89058395	2425	2425	2425	2425	13
305	20250306	150100	89026870	2410	2415	2415	2410	501
306	20250306	150000	87817335	2415	2415	2415	2415	145
307	20250306	145900	87467160	2425	2425	2425	2425	0
308	20250306	145800	87467160	2425	2425	2425	2425	0
309	20250306	145700	87467160	2425	2420	2425	2415	2664
310	20250306	145600	81022325	2420	2420	2420	2420	51
311	20250306	145500	80898905	2420	2420	2420	2420	0
312	20250306	145400	80898905	2420	2420	2420	2420	197
313	20250306	145300	80422165	2420	2425	2425	2420	1634
314	20250306	145200	76460070	2425	2425	2425	2425	0
315	20250306	145100	76460070	2425	2425	2425	2425	0
316	20250306	145000	76460070	2425	2425	2425	2425	0
317	20250306	144900	76460070	2425	2425	2425	2425	0
318	20250306	144800	76460070	2425	2425	2425	2425	0
319	20250306	144700	76460070	2425	2425	2425	2425	411
320	20250306	144600	75463395	2425	2425	2425	2425	0
321	20250306	144500	75463395	2425	2425	2425	2425	4
322	20250306	144400	75453695	2440	2440	2440	2440	0
323	20250306	144300	75453695	2440	2440	2440	2440	0
324	20250306	144200	75453695	2440	2440	2440	2440	0
325	20250306	144100	75453695	2440	2440	2440	2440	5
326	20250306	144000	75441495	2440	2440	2440	2440	0
327	20250306	143900	75441495	2440	2440	2440	2440	0
328	20250306	143800	75441495	2440	2440	2440	2440	0
329	20250306	143700	75441495	2440	2440	2440	2440	0
330	20250306	143600	75441495	2440	2440	2440	2440	0
331	20250306	143500	75441495	2440	2440	2440	2440	0
332	20250306	143400	75441495	2440	2440	2440	2440	0
333	20250306	143300	75441495	2440	2440	2440	2440	0
334	20250306	143200	75441495	2440	2440	2440	2440	0
335	20250306	143100	75441495	2440	2440	2440	2440	0
336	20250306	143000	75441495	2440	2440	2440	2440	0
337	20250306	142900	75441495	2440	2440	2440	2440	40
338	20250306	142800	75343895	2430	2430	2430	2430	0
339	20250306	142700	75343895	2430	2430	2430	2430	0
340	20250306	142600	75343895	2430	2430	2430	2430	0
341	20250306	142500	75343895	2430	2430	2430	2430	1000
342	20250306	142400	72913895	2440	2440	2440	2440	0
343	20250306	142300	72913895	2440	2440	2440	2440	0
344	20250306	142200	72913895	2440	2440	2440	2440	0
345	20250306	142100	72913895	2440	2440	2440	2440	0
346	20250306	142000	72913895	2440	2440	2440	2440	0
347	20250306	141900	72913895	2440	2440	2440	2440	0
348	20250306	141800	72913895	2440	2440	2440	2440	1
349	20250306	141700	72911455	2430	2430	2430	2430	0
350	20250306	141600	72911455	2430	2430	2430	2430	0
351	20250306	141500	72911455	2430	2430	2430	2430	0
352	20250306	141400	72911455	2430	2430	2430	2430	0
353	20250306	141300	72911455	2430	2430	2430	2430	0
354	20250306	141200	72911455	2430	2430	2430	2430	0
355	20250306	141100	72911455	2430	2430	2430	2430	481
356	20250306	141000	71742625	2440	2440	2440	2440	0
357	20250306	140900	71742625	2440	2440	2440	2440	1
358	20250306	140800	71740185	2430	2430	2430	2430	0
359	20250306	140700	71740185	2430	2440	2440	2430	206
360	20250306	140600	71238155	2440	2440	2440	2440	0
361	20250306	140500	71238155	2440	2440	2440	2440	0
362	20250306	140400	71238155	2440	2440	2440	2440	1
363	20250306	140300	71235715	2430	2430	2430	2430	146
364	20250306	140200	70880935	2440	2440	2440	2440	0
365	20250306	140100	70880935	2440	2440	2440	2440	0
366	20250306	140000	70880935	2440	2440	2440	2440	0
367	20250306	135900	70880935	2440	2440	2440	2440	0
368	20250306	135800	70880935	2440	2440	2440	2440	0
369	20250306	135700	70880935	2440	2440	2440	2440	0
370	20250306	135600	70880935	2440	2430	2440	2430	2
371	20250306	135500	70876065	2430	2430	2430	2430	0
372	20250306	135400	70876065	2430	2430	2430	2430	0
373	20250306	135300	70876065	2430	2430	2430	2430	7
374	20250306	135200	70859055	2445	2445	2445	2445	0
375	20250306	135100	70859055	2445	2445	2445	2445	0
376	20250306	135000	70859055	2445	2445	2445	2445	0
377	20250306	134900	70859055	2445	2445	2445	2445	0
378	20250306	134800	70859055	2445	2445	2445	2445	0
379	20250306	134700	70859055	2445	2445	2445	2445	0
380	20250306	134600	70859055	2445	2445	2445	2445	0
381	20250306	134500	70859055	2445	2445	2445	2445	0
382	20250306	134400	70859055	2445	2445	2445	2445	0
383	20250306	134300	70859055	2445	2445	2445	2445	0
384	20250306	134200	70859055	2445	2445	2445	2445	0
385	20250306	134100	70859055	2445	2445	2445	2445	0
386	20250306	134000	70859055	2445	2445	2445	2445	0
387	20250306	133900	70859055	2445	2445	2445	2445	0
388	20250306	133800	70859055	2445	2445	2445	2445	0
389	20250306	133700	70859055	2445	2445	2445	2445	0
390	20250306	133600	70859055	2445	2445	2445	2445	0
391	20250306	133500	70859055	2445	2445	2445	2445	0
392	20250306	133400	70859055	2445	2445	2445	2445	0
393	20250306	133300	70859055	2445	2445	2445	2445	0
394	20250306	133200	70859055	2445	2445	2445	2445	0
395	20250306	133100	70859055	2445	2445	2445	2445	0
396	20250306	133000	70859055	2445	2445	2445	2445	0
397	20250306	132900	70859055	2445	2445	2445	2445	0
398	20250306	132800	70859055	2445	2445	2445	2445	0
399	20250306	132700	70859055	2445	2445	2445	2445	0
400	20250306	132600	70859055	2445	2445	2445	2445	0
401	20250306	132500	70859055	2445	2445	2445	2445	1
402	20250306	132400	70856610	2430	2430	2430	2430	0
403	20250306	132300	70856610	2430	2430	2430	2430	0
404	20250306	132200	70856610	2430	2430	2430	2430	0
405	20250306	132100	70856610	2430	2430	2430	2430	0
406	20250306	132000	70856610	2430	2430	2430	2430	500
407	20250306	131900	69641610	2445	2445	2445	2445	0
408	20250306	131800	69641610	2445	2445	2445	2445	0
409	20250306	131700	69641610	2445	2445	2445	2445	0
410	20250306	131600	69641610	2445	2445	2445	2445	0
411	20250306	131500	69641610	2445	2445	2445	2445	0
412	20250306	131400	69641610	2445	2445	2445	2445	0
413	20250306	131300	69641610	2445	2445	2445	2445	0
414	20250306	131200	69641610	2445	2445	2445	2445	0
415	20250306	131100	69641610	2445	2445	2445	2445	0
416	20250306	131000	69641610	2445	2445	2445	2445	0
417	20250306	130900	69641610	2445	2445	2445	2445	1
418	20250306	130800	69639165	2435	2435	2435	2435	0
419	20250306	130700	69639165	2435	2435	2435	2435	0
420	20250306	130600	69639165	2435	2435	2435	2435	301
421	20250306	130500	68906230	2445	2445	2445	2445	0
422	20250306	130400	68906230	2445	2445	2445	2445	0
423	20250306	130300	68906230	2445	2445	2445	2445	0
424	20250306	130200	68906230	2445	2445	2445	2445	1
425	20250306	130100	68903785	2430	2430	2430	2430	0
426	20250306	130000	68903785	2430	2430	2430	2430	0
427	20250306	125900	68903785	2430	2430	2430	2430	0
428	20250306	125800	68903785	2430	2430	2430	2430	0
429	20250306	125700	68903785	2430	2430	2430	2430	200
430	20250306	125600	68417785	2440	2440	2440	2440	10
431	20250306	125500	68393385	2440	2440	2440	2440	0
432	20250306	125400	68393385	2440	2440	2440	2440	500
433	20250306	125300	67173385	2445	2445	2445	2445	0
434	20250306	125200	67173385	2445	2445	2445	2445	0
435	20250306	125100	67173385	2445	2445	2445	2445	0
436	20250306	125000	67173385	2445	2445	2445	2445	0
437	20250306	124900	67173385	2445	2445	2445	2445	0
438	20250306	124800	67173385	2445	2445	2445	2445	0
439	20250306	124700	67173385	2445	2445	2445	2445	0
440	20250306	124600	67173385	2445	2445	2445	2445	0
441	20250306	124500	67173385	2445	2445	2445	2445	0
442	20250306	124400	67173385	2445	2445	2445	2445	0
443	20250306	124300	67173385	2445	2445	2445	2445	0
444	20250306	124200	67173385	2445	2445	2445	2445	0
445	20250306	124100	67173385	2445	2445	2445	2445	0
446	20250306	124000	67173385	2445	2445	2445	2445	0
447	20250306	123900	67173385	2445	2445	2445	2445	0
448	20250306	123800	67173385	2445	2445	2445	2445	0
449	20250306	123700	67173385	2445	2445	2445	2445	0
450	20250306	123600	67173385	2445	2445	2445	2445	0
451	20250306	123500	67173385	2445	2445	2445	2445	0
452	20250306	123400	67173385	2445	2445	2445	2445	0
453	20250306	123300	67173385	2445	2445	2445	2445	0
454	20250306	123200	67173385	2445	2445	2445	2445	0
455	20250306	123100	67173385	2445	2445	2445	2445	0
456	20250306	123000	67173385	2445	2445	2445	2445	2
457	20250306	122900	67168495	2445	2445	2445	2445	0
458	20250306	122800	67168495	2445	2445	2445	2445	0
459	20250306	122700	67168495	2445	2445	2445	2445	0
460	20250306	122600	67168495	2445	2445	2445	2445	0
461	20250306	122500	67168495	2445	2445	2445	2445	0
462	20250306	122400	67168495	2445	2445	2445	2445	0
463	20250306	122300	67168495	2445	2445	2445	2445	0
464	20250306	122200	67168495	2445	2445	2445	2445	0
465	20250306	122100	67168495	2445	2445	2445	2445	0
466	20250306	122000	67168495	2445	2445	2445	2445	0
467	20250306	121900	67168495	2445	2445	2445	2445	0
468	20250306	121800	67168495	2445	2445	2445	2445	1
469	20250306	121700	67166050	2430	2430	2430	2430	0
470	20250306	121600	67166050	2430	2430	2430	2430	5
471	20250306	121500	67153900	2430	2430	2430	2430	0
472	20250306	121400	67153900	2430	2430	2430	2430	0
473	20250306	121300	67153900	2430	2435	2435	2430	66
474	20250306	121200	66993375	2450	2450	2450	2450	0
475	20250306	121100	66993375	2450	2450	2450	2450	0
476	20250306	121000	66993375	2450	2450	2450	2450	0
477	20250306	120900	66993375	2450	2450	2450	2450	0
478	20250306	120800	66993375	2450	2450	2450	2450	0
479	20250306	120700	66993375	2450	2450	2450	2450	0
480	20250306	120600	66993375	2450	2440	2450	2440	2
481	20250306	120500	66988485	2440	2440	2440	2440	0
482	20250306	120400	66988485	2440	2440	2440	2440	0
483	20250306	120300	66988485	2440	2440	2440	2440	0
484	20250306	120200	66988485	2440	2440	2440	2440	0
485	20250306	120100	66988485	2440	2440	2440	2440	1
486	20250306	120000	66986045	2450	2450	2450	2450	18
487	20250306	115900	66941945	2450	2450	2450	2450	0
488	20250306	115800	66941945	2450	2450	2450	2450	1
489	20250306	115700	66939495	2435	2435	2435	2435	0
490	20250306	115600	66939495	2435	2435	2435	2435	0
491	20250306	115500	66939495	2435	2435	2435	2435	5
492	20250306	115400	66927320	2450	2450	2450	2450	0
493	20250306	115300	66927320	2450	2450	2450	2450	0
494	20250306	115200	66927320	2450	2450	2450	2450	0
495	20250306	115100	66927320	2450	2450	2450	2450	0
496	20250306	115000	66927320	2450	2450	2450	2450	0
497	20250306	114900	66927320	2450	2450	2450	2450	0
498	20250306	114800	66927320	2450	2450	2450	2450	0
499	20250306	114700	66927320	2450	2450	2450	2450	0
500	20250306	114600	66927320	2450	2450	2450	2450	0
501	20250306	114500	66927320	2450	2450	2450	2450	0
502	20250306	114400	66927320	2450	2450	2450	2450	0
503	20250306	114300	66927320	2450	2450	2450	2450	0
504	20250306	114200	66927320	2450	2450	2450	2450	0
505	20250306	114100	66927320	2450	2450	2450	2450	0
506	20250306	114000	66927320	2450	2450	2450	2450	0
507	20250306	113900	66927320	2450	2450	2450	2450	0
508	20250306	113800	66927320	2450	2450	2450	2450	0
509	20250306	113700	66927320	2450	2450	2450	2450	0
510	20250306	113600	66927320	2450	2450	2450	2450	0
511	20250306	113500	66927320	2450	2450	2450	2450	0
512	20250306	113400	66927320	2450	2450	2450	2450	0
513	20250306	113300	66927320	2450	2450	2450	2450	0
514	20250306	113200	66927320	2450	2450	2450	2450	0
515	20250306	113100	66927320	2450	2450	2450	2450	0
516	20250306	113000	66927320	2450	2450	2450	2450	1
517	20250306	112900	66924870	2450	2450	2450	2450	0
518	20250306	112800	66924870	2450	2450	2450	2450	0
519	20250306	112700	66924870	2450	2450	2450	2450	301
520	20250306	112600	66187420	2450	2450	2450	2450	0
521	20250306	112500	66187420	2450	2450	2450	2450	0
522	20250306	112400	66187420	2450	2450	2450	2450	0
523	20250306	112300	66187420	2450	2450	2450	2450	0
524	20250306	112200	66187420	2450	2450	2450	2450	0
525	20250306	112100	66187420	2450	2450	2450	2450	0
526	20250306	112000	66187420	2450	2450	2450	2450	0
527	20250306	111900	66187420	2450	2450	2450	2450	0
528	20250306	111800	66187420	2450	2430	2450	2430	2233
529	20250306	111700	60727640	2430	2430	2430	2430	0
530	20250306	111600	60727640	2430	2430	2430	2430	0
531	20250306	111500	60727640	2430	2430	2430	2430	0
532	20250306	111400	60727640	2430	2430	2430	2430	0
533	20250306	111300	60727640	2430	2430	2430	2430	0
534	20250306	111200	60727640	2430	2430	2430	2430	2
535	20250306	111100	60722780	2425	2425	2425	2425	0
536	20250306	111000	60722780	2425	2425	2425	2425	0
537	20250306	110900	60722780	2425	2425	2425	2425	0
538	20250306	110800	60722780	2425	2425	2425	2425	0
539	20250306	110700	60722780	2425	2425	2425	2425	0
540	20250306	110600	60722780	2425	2425	2425	2425	0
541	20250306	110500	60722780	2425	2425	2425	2425	0
542	20250306	110400	60722780	2425	2425	2425	2425	0
543	20250306	110300	60722780	2425	2425	2425	2425	0
544	20250306	110200	60722780	2425	2425	2425	2425	500
545	20250306	110100	59510280	2430	2430	2430	2430	0
546	20250306	110000	59510280	2430	2430	2430	2430	0
547	20250306	105900	59510280	2430	2430	2430	2430	0
548	20250306	105800	59510280	2430	2430	2430	2430	0
549	20250306	105700	59510280	2430	2430	2430	2430	0
550	20250306	105600	59510280	2430	2430	2430	2430	100
551	20250306	105500	59267280	2430	2430	2430	2430	0
552	20250306	105400	59267280	2430	2430	2430	2430	0
553	20250306	105300	59267280	2430	2430	2430	2430	0
554	20250306	105200	59267280	2430	2430	2430	2430	100
555	20250306	105100	59024280	2430	2430	2430	2430	0
556	20250306	105000	59024280	2430	2430	2430	2430	0
557	20250306	104900	59024280	2430	2430	2430	2430	0
558	20250306	104800	59024280	2430	2430	2430	2430	0
559	20250306	104700	59024280	2430	2430	2430	2430	0
560	20250306	104600	59024280	2430	2430	2430	2430	0
561	20250306	104500	59024280	2430	2430	2430	2430	23
562	20250306	104400	58968390	2430	2430	2430	2430	411
563	20250306	104300	57969660	2450	2450	2450	2450	0
564	20250306	104200	57969660	2450	2450	2450	2450	0
565	20250306	104100	57969660	2450	2450	2450	2450	0
566	20250306	104000	57969660	2450	2440	2450	2440	1199
567	20250306	103900	55034490	2450	2450	2450	2450	0
568	20250306	103800	55034490	2450	2430	2450	2430	780
569	20250306	103700	53130750	2430	2430	2430	2430	1
570	20250306	103600	53128320	2425	2425	2425	2425	0
571	20250306	103500	53128320	2425	2425	2425	2425	0
572	20250306	103400	53128320	2425	2425	2425	2425	0
573	20250306	103300	53128320	2425	2425	2425	2425	25
574	20250306	103200	53067695	2430	2430	2430	2430	0
575	20250306	103100	53067695	2430	2430	2430	2430	0
576	20250306	103000	53067695	2430	2430	2430	2430	0
577	20250306	102900	53067695	2430	2430	2430	2430	52
578	20250306	102800	52941335	2425	2425	2425	2425	413
579	20250306	102700	51939810	2430	2430	2430	2430	16
580	20250306	102600	51900930	2430	2430	2430	2430	50
581	20250306	102500	51779430	2435	2435	2435	2435	0
582	20250306	102400	51779430	2435	2435	2435	2435	11
583	20250306	102300	51752645	2430	2430	2430	2430	500
584	20250306	102200	50537645	2450	2450	2450	2450	0
585	20250306	102100	50537645	2450	2450	2450	2450	0
586	20250306	102000	50537645	2450	2450	2450	2450	0
587	20250306	101900	50537645	2450	2450	2450	2450	0
588	20250306	101800	50537645	2450	2450	2450	2450	0
589	20250306	101700	50537645	2450	2445	2450	2445	1220
590	20250306	101600	47548805	2445	2445	2445	2445	1
591	20250306	101500	47546360	2450	2445	2450	2445	725
592	20250306	101400	45770145	2450	2450	2450	2450	0
593	20250306	101300	45770145	2450	2435	2450	2435	2806
594	20250306	101200	38895805	2430	2430	2430	2430	270
595	20250306	101100	38239705	2430	2430	2430	2430	0
596	20250306	101000	38239705	2430	2430	2430	2430	41
597	20250306	100900	38140075	2425	2425	2425	2425	0
598	20250306	100800	38140075	2425	2425	2425	2425	0
599	20250306	100700	38140075	2425	2425	2425	2425	420
600	20250306	100600	37121575	2425	2425	2425	2425	15
601	20250306	100500	37085200	2425	2425	2425	2425	0
602	20250306	100400	37085200	2425	2425	2425	2425	142
603	20250306	100300	36740850	2440	2440	2440	2440	0
604	20250306	100200	36740850	2440	2425	2440	2425	2
605	20250306	100100	36735985	2425	2440	2440	2425	1338
606	20250306	100000	33486860	2450	2450	2450	2450	0
607	20250306	095900	33486860	2450	2440	2450	2440	300
608	20250306	095800	32752860	2435	2435	2435	2435	0
609	20250306	095700	32752860	2435	2435	2435	2425	2021
610	20250306	095600	27842585	2440	2440	2440	2440	1
611	20250306	095500	27840145	2450	2435	2450	2435	3
612	20250306	095400	27832810	2430	2430	2430	2430	0
613	20250306	095300	27832810	2430	2430	2430	2430	40
614	20250306	095200	27735610	2430	2430	2430	2430	312
615	20250306	095100	26977450	2440	2440	2440	2440	0
616	20250306	095000	26977450	2440	2440	2440	2440	80
617	20250306	094900	26782250	2440	2450	2450	2430	613
618	20250306	094800	25292480	2450	2450	2450	2450	0
619	20250306	094700	25292480	2450	2450	2450	2450	0
620	20250306	094600	25292480	2450	2445	2450	2445	350
621	20250306	094500	24435480	2450	2450	2450	2450	31
622	20250306	094400	24359530	2450	2450	2450	2450	34
623	20250306	094300	24276230	2445	2445	2445	2445	0
624	20250306	094200	24276230	2445	2445	2445	2445	0
625	20250306	094100	24276230	2445	2450	2450	2430	4220
626	20250306	094000	13976685	2450	2455	2455	2450	435
627	20250306	093900	12910640	2450	2450	2450	2450	50
628	20250306	093800	12788140	2450	2450	2450	2450	0
629	20250306	093700	12788140	2450	2450	2450	2450	515
630	20250306	093600	11526390	2450	2450	2450	2450	16
631	20250306	093500	11487190	2450	2450	2450	2450	0
632	20250306	093400	11487190	2450	2450	2450	2450	0
633	20250306	093300	11487190	2450	2450	2450	2450	0
634	20250306	093200	11487190	2450	2450	2450	2450	0
635	20250306	093100	11487190	2450	2450	2450	2450	1254
636	20250306	093000	8414890	2480	2470	2480	2470	3
637	20250306	092900	8407465	2470	2445	2470	2440	140
638	20250306	092800	8064405	2460	2460	2460	2460	6
639	20250306	092700	8049645	2450	2450	2450	2450	0
640	20250306	092600	8049645	2450	2450	2450	2450	42
641	20250306	092500	7946745	2455	2460	2460	2455	861
642	20250306	092400	5830775	2460	2460	2460	2460	600
643	20250306	092300	4354775	2480	2480	2480	2480	0
644	20250306	092200	4354775	2480	2465	2480	2460	154
645	20250306	092100	3975815	2465	2465	2465	2465	157
646	20250306	092000	3588810	2465	2490	2490	2465	56
647	20250306	091900	3450745	2490	2490	2490	2490	0
648	20250306	091800	3450745	2490	2485	2490	2485	10
649	20250306	091700	3425870	2485	2485	2485	2485	1
650	20250306	091600	3423385	2485	2475	2485	2475	3
651	20250306	091500	3415945	2460	2460	2460	2460	0
652	20250306	091400	3415945	2460	2460	2460	2460	61
653	20250306	091300	3265885	2460	2460	2460	2460	0
654	20250306	091200	3265885	2460	2450	2460	2450	18
655	20250306	091100	3221765	2460	2460	2460	2460	118
656	20250306	091000	2931485	2450	2450	2450	2450	0
657	20250306	090900	2931485	2450	2460	2460	2450	502
658	20250306	090800	1697580	2460	2465	2465	2460	41
659	20250306	090700	1596570	2465	2470	2470	2465	10
660	20250306	090600	1571875	2470	2470	2470	2470	0
661	20250306	090500	1571875	2470	2480	2480	2470	240
662	20250306	090400	979060	2470	2470	2470	2470	1
663	20250306	090300	976590	2470	2485	2485	2470	272
664	20250306	090200	300685	2485	2485	2485	2485	0
665	20250306	090100	300685	2485	2485	2485	2485	0
666	20250306	090000	300685	2485	2485	2485	2485	121