KissMeData/223310/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205200	267880625	2605	2605	2605	2605	1977
3	20250306	205100	267880625	2605	2605	2605	2605	0
4	20250306	205000	267880625	2605	2605	2605	2605	0
5	20250306	204900	267880625	2605	2605	2605	2605	0
6	20250306	204800	267880625	2605	2605	2605	2605	0
7	20250306	204700	267880625	2605	2605	2605	2605	0
8	20250306	204600	267880625	2605	2605	2605	2605	0
9	20250306	204500	267880625	2605	2605	2605	2605	0
10	20250306	204400	267880625	2605	2605	2605	2605	0
11	20250306	204300	267880625	2605	2605	2605	2605	0
12	20250306	204200	267880625	2605	2605	2605	2605	0
13	20250306	204100	267880625	2605	2605	2605	2605	0
14	20250306	204000	267880625	2605	2605	2605	2605	0
15	20250306	203900	267880625	2605	2605	2605	2605	0
16	20250306	203800	267880625	2605	2605	2605	2605	0
17	20250306	203700	267880625	2605	2605	2605	2605	0
18	20250306	203600	267880625	2605	2605	2605	2605	0
19	20250306	203500	267880625	2605	2605	2605	2605	0
20	20250306	203400	267880625	2605	2605	2605	2605	0
21	20250306	203300	267880625	2605	2605	2605	2605	0
22	20250306	203200	267880625	2605	2605	2605	2605	0
23	20250306	203100	267880625	2605	2605	2605	2605	0
24	20250306	203000	267880625	2605	2605	2605	2605	0
25	20250306	202900	267880625	2605	2605	2605	2605	0
26	20250306	202800	267880625	2605	2605	2605	2605	0
27	20250306	202700	267880625	2605	2605	2605	2605	0
28	20250306	202600	267880625	2605	2605	2605	2605	0
29	20250306	202500	267880625	2605	2605	2605	2605	0
30	20250306	202400	267880625	2605	2605	2605	2605	0
31	20250306	202300	267880625	2605	2605	2605	2605	0
32	20250306	202200	267880625	2605	2605	2605	2605	1977
33	20250306	202100	267880625	2605	2605	2605	2605	0
34	20250306	202000	267880625	2605	2605	2605	2605	0
35	20250306	201900	267880625	2605	2605	2605	2605	0
36	20250306	201800	267880625	2605	2605	2605	2605	0
37	20250306	201700	267880625	2605	2605	2605	2605	0
38	20250306	201600	267880625	2605	2605	2605	2605	0
39	20250306	201500	267880625	2605	2605	2605	2605	0
40	20250306	201400	267880625	2605	2605	2605	2605	0
41	20250306	201300	267880625	2605	2605	2605	2605	0
42	20250306	201200	267880625	2605	2605	2605	2605	0
43	20250306	201100	267880625	2605	2605	2605	2605	0
44	20250306	201000	267880625	2605	2605	2605	2605	0
45	20250306	200900	267880625	2605	2605	2605	2605	0
46	20250306	200800	267880625	2605	2605	2605	2605	0
47	20250306	200700	267880625	2605	2605	2605	2605	0
48	20250306	200600	267880625	2605	2605	2605	2605	0
49	20250306	200500	267880625	2605	2605	2605	2605	0
50	20250306	200400	267880625	2605	2605	2605	2605	0
51	20250306	200300	267880625	2605	2605	2605	2605	0
52	20250306	200200	267880625	2605	2605	2605	2605	0
53	20250306	200100	267880625	2605	2605	2605	2605	0
54	20250306	200000	267880625	2605	2605	2605	2605	0
55	20250306	195900	267880625	2605	2605	2605	2605	0
56	20250306	195800	267880625	2605	2605	2605	2605	0
57	20250306	195700	267880625	2605	2605	2605	2605	0
58	20250306	195600	267880625	2605	2605	2605	2605	0
59	20250306	195500	267880625	2605	2605	2605	2605	0
60	20250306	195400	267880625	2605	2605	2605	2605	0
61	20250306	195300	267880625	2605	2605	2605	2605	0
62	20250306	195200	267880625	2605	2605	2605	2605	1977
63	20250306	195100	267880625	2605	2605	2605	2605	0
64	20250306	195000	267880625	2605	2605	2605	2605	0
65	20250306	194900	267880625	2605	2605	2605	2605	0
66	20250306	194800	267880625	2605	2605	2605	2605	0
67	20250306	194700	267880625	2605	2605	2605	2605	0
68	20250306	194600	267880625	2605	2605	2605	2605	0
69	20250306	194500	267880625	2605	2605	2605	2605	0
70	20250306	194400	267880625	2605	2605	2605	2605	0
71	20250306	194300	267880625	2605	2605	2605	2605	0
72	20250306	194200	267880625	2605	2605	2605	2605	0
73	20250306	194100	267880625	2605	2605	2605	2605	0
74	20250306	194000	267880625	2605	2605	2605	2605	0
75	20250306	193900	267880625	2605	2605	2605	2605	0
76	20250306	193800	267880625	2605	2605	2605	2605	0
77	20250306	193700	267880625	2605	2605	2605	2605	0
78	20250306	193600	267880625	2605	2605	2605	2605	0
79	20250306	193500	267880625	2605	2605	2605	2605	0
80	20250306	193400	267880625	2605	2605	2605	2605	0
81	20250306	193300	267880625	2605	2605	2605	2605	0
82	20250306	193200	267880625	2605	2605	2605	2605	0
83	20250306	193100	267880625	2605	2605	2605	2605	0
84	20250306	193000	267880625	2605	2605	2605	2605	0
85	20250306	192900	267880625	2605	2605	2605	2605	0
86	20250306	192800	267880625	2605	2605	2605	2605	0
87	20250306	192700	267880625	2605	2605	2605	2605	0
88	20250306	192600	267880625	2605	2605	2605	2605	0
89	20250306	192500	267880625	2605	2605	2605	2605	0
90	20250306	192400	267880625	2605	2605	2605	2605	0
91	20250306	192300	267880625	2605	2605	2605	2605	0
92	20250306	192200	267880625	2605	2605	2605	2605	1977
93	20250306	192100	267880625	2605	2605	2605	2605	0
94	20250306	192000	267880625	2605	2605	2605	2605	0
95	20250306	191900	267880625	2605	2605	2605	2605	0
96	20250306	191800	267880625	2605	2605	2605	2605	0
97	20250306	191700	267880625	2605	2605	2605	2605	0
98	20250306	191600	267880625	2605	2605	2605	2605	0
99	20250306	191500	267880625	2605	2605	2605	2605	0
100	20250306	191400	267880625	2605	2605	2605	2605	0
101	20250306	191300	267880625	2605	2605	2605	2605	0
102	20250306	191200	267880625	2605	2605	2605	2605	0
103	20250306	191100	267880625	2605	2605	2605	2605	0
104	20250306	191000	267880625	2605	2605	2605	2605	0
105	20250306	190900	267880625	2605	2605	2605	2605	0
106	20250306	190800	267880625	2605	2605	2605	2605	0
107	20250306	190700	267880625	2605	2605	2605	2605	0
108	20250306	190600	267880625	2605	2605	2605	2605	0
109	20250306	190500	267880625	2605	2605	2605	2605	0
110	20250306	190400	267880625	2605	2605	2605	2605	0
111	20250306	190300	267880625	2605	2605	2605	2605	0
112	20250306	190200	267880625	2605	2605	2605	2605	0
113	20250306	190100	267880625	2605	2605	2605	2605	0
114	20250306	190000	267880625	2605	2605	2605	2605	0
115	20250306	185900	267880625	2605	2605	2605	2605	0
116	20250306	185800	267880625	2605	2605	2605	2605	0
117	20250306	185700	267880625	2605	2605	2605	2605	0
118	20250306	185600	267880625	2605	2605	2605	2605	0
119	20250306	185500	267880625	2605	2605	2605	2605	0
120	20250306	185400	267880625	2605	2605	2605	2605	0
121	20250306	185300	267880625	2605	2605	2605	2605	0
122	20250306	185200	267880625	2605	2605	2605	2605	1977
123	20250306	185100	267880625	2605	2605	2605	2605	0
124	20250306	185000	267880625	2605	2605	2605	2605	0
125	20250306	184900	267880625	2605	2605	2605	2605	0
126	20250306	184800	267880625	2605	2605	2605	2605	0
127	20250306	184700	267880625	2605	2605	2605	2605	0
128	20250306	184600	267880625	2605	2605	2605	2605	0
129	20250306	184500	267880625	2605	2605	2605	2605	0
130	20250306	184400	267880625	2605	2605	2605	2605	0
131	20250306	184300	267880625	2605	2605	2605	2605	0
132	20250306	184200	267880625	2605	2605	2605	2605	0
133	20250306	184100	267880625	2605	2605	2605	2605	0
134	20250306	184000	267880625	2605	2605	2605	2605	0
135	20250306	183900	267880625	2605	2605	2605	2605	0
136	20250306	183800	267880625	2605	2605	2605	2605	0
137	20250306	183700	267880625	2605	2605	2605	2605	0
138	20250306	183600	267880625	2605	2605	2605	2605	0
139	20250306	183500	267880625	2605	2605	2605	2605	0
140	20250306	183400	267880625	2605	2605	2605	2605	0
141	20250306	183300	267880625	2605	2605	2605	2605	0
142	20250306	183200	267880625	2605	2605	2605	2605	0
143	20250306	183100	267880625	2605	2605	2605	2605	0
144	20250306	183000	267880625	2605	2605	2605	2605	0
145	20250306	182900	267880625	2605	2605	2605	2605	0
146	20250306	182800	267880625	2605	2605	2605	2605	0
147	20250306	182700	267880625	2605	2605	2605	2605	0
148	20250306	182600	267880625	2605	2605	2605	2605	0
149	20250306	182500	267880625	2605	2605	2605	2605	0
150	20250306	182400	267880625	2605	2605	2605	2605	0
151	20250306	182300	267880625	2605	2605	2605	2605	0
152	20250306	182200	267880625	2605	2605	2605	2605	1977
153	20250306	182100	267880625	2605	2605	2605	2605	0
154	20250306	182000	267880625	2605	2605	2605	2605	0
155	20250306	181900	267880625	2605	2605	2605	2605	0
156	20250306	181800	267880625	2605	2605	2605	2605	0
157	20250306	181700	267880625	2605	2605	2605	2605	0
158	20250306	181600	267880625	2605	2605	2605	2605	0
159	20250306	181500	267880625	2605	2605	2605	2605	0
160	20250306	181400	267880625	2605	2605	2605	2605	0
161	20250306	181300	267880625	2605	2605	2605	2605	0
162	20250306	181200	267880625	2605	2605	2605	2605	0
163	20250306	181100	267880625	2605	2605	2605	2605	0
164	20250306	181000	267880625	2605	2605	2605	2605	0
165	20250306	180900	267880625	2605	2605	2605	2605	0
166	20250306	180800	267880625	2605	2605	2605	2605	0
167	20250306	180700	267880625	2605	2605	2605	2605	0
168	20250306	180600	267880625	2605	2605	2605	2605	0
169	20250306	180500	267880625	2605	2605	2605	2605	0
170	20250306	180400	267880625	2605	2605	2605	2605	0
171	20250306	180300	267880625	2605	2605	2605	2605	0
172	20250306	180200	267880625	2605	2605	2605	2605	0
173	20250306	180100	267880625	2605	2605	2605	2605	0
174	20250306	180000	267880625	2605	2605	2605	2605	0
175	20250306	175900	267880625	2605	2605	2605	2605	0
176	20250306	175800	267880625	2605	2605	2605	2605	0
177	20250306	175700	267880625	2605	2605	2605	2605	0
178	20250306	175600	267880625	2605	2605	2605	2605	0
179	20250306	175500	267880625	2605	2605	2605	2605	0
180	20250306	175400	267880625	2605	2605	2605	2605	0
181	20250306	175300	267880625	2605	2605	2605	2605	0
182	20250306	175200	267880625	2605	2605	2605	2605	1977
183	20250306	175100	267880625	2605	2605	2605	2605	0
184	20250306	175000	267880625	2605	2605	2605	2605	0
185	20250306	174900	267880625	2605	2605	2605	2605	0
186	20250306	174800	267880625	2605	2605	2605	2605	0
187	20250306	174700	267880625	2605	2605	2605	2605	0
188	20250306	174600	267880625	2605	2605	2605	2605	0
189	20250306	174500	267880625	2605	2605	2605	2605	0
190	20250306	174400	267880625	2605	2605	2605	2605	0
191	20250306	174300	267880625	2605	2605	2605	2605	0
192	20250306	174200	267880625	2605	2605	2605	2605	0
193	20250306	174100	267880625	2605	2605	2605	2605	0
194	20250306	174000	267880625	2605	2605	2605	2605	0
195	20250306	173900	267880625	2605	2605	2605	2605	0
196	20250306	173800	267880625	2605	2605	2605	2605	0
197	20250306	173700	267880625	2605	2605	2605	2605	0
198	20250306	173600	267880625	2605	2605	2605	2605	0
199	20250306	173500	267880625	2605	2605	2605	2605	0
200	20250306	173400	267880625	2605	2605	2605	2605	0
201	20250306	173300	267880625	2605	2605	2605	2605	0
202	20250306	173200	267880625	2605	2605	2605	2605	0
203	20250306	173100	267880625	2605	2605	2605	2605	0
204	20250306	173000	267880625	2605	2605	2605	2605	0
205	20250306	172900	267880625	2605	2605	2605	2605	0
206	20250306	172800	267880625	2605	2605	2605	2605	0
207	20250306	172700	267880625	2605	2605	2605	2605	0
208	20250306	172600	267880625	2605	2605	2605	2605	0
209	20250306	172500	267880625	2605	2605	2605	2605	0
210	20250306	172400	267880625	2605	2605	2605	2605	0
211	20250306	172300	267880625	2605	2605	2605	2605	0
212	20250306	172200	267880625	2605	2605	2605	2605	1977
213	20250306	172100	267880625	2605	2605	2605	2605	0
214	20250306	172000	267880625	2605	2605	2605	2605	0
215	20250306	171900	267880625	2605	2605	2605	2605	0
216	20250306	171800	267880625	2605	2605	2605	2605	0
217	20250306	171700	267880625	2605	2605	2605	2605	0
218	20250306	171600	267880625	2605	2605	2605	2605	0
219	20250306	171500	267880625	2605	2605	2605	2605	0
220	20250306	171400	267880625	2605	2605	2605	2605	0
221	20250306	171300	267880625	2605	2605	2605	2605	0
222	20250306	171200	267880625	2605	2605	2605	2605	0
223	20250306	171100	267880625	2605	2605	2605	2605	0
224	20250306	171000	267880625	2605	2605	2605	2605	0
225	20250306	170900	267880625	2605	2605	2605	2605	0
226	20250306	170800	267880625	2605	2605	2605	2605	0
227	20250306	170700	267880625	2605	2605	2605	2605	0
228	20250306	170600	267880625	2605	2605	2605	2605	0
229	20250306	170500	267880625	2605	2605	2605	2605	0
230	20250306	170400	267880625	2605	2605	2605	2605	0
231	20250306	170300	267880625	2605	2605	2605	2605	0
232	20250306	170200	267880625	2605	2605	2605	2605	0
233	20250306	170100	267880625	2605	2605	2605	2605	0
234	20250306	170000	267880625	2605	2605	2605	2605	0
235	20250306	165900	267880625	2605	2605	2605	2605	0
236	20250306	165800	267880625	2605	2605	2605	2605	0
237	20250306	165700	267880625	2605	2605	2605	2605	0
238	20250306	165600	267880625	2605	2605	2605	2605	0
239	20250306	165500	267880625	2605	2605	2605	2605	0
240	20250306	165400	267880625	2605	2605	2605	2605	0
241	20250306	165300	267880625	2605	2605	2605	2605	0
242	20250306	165200	267880625	2605	2605	2605	2605	1977
243	20250306	165100	267880625	2605	2605	2605	2605	0
244	20250306	165000	267880625	2605	2605	2605	2605	0
245	20250306	164900	267880625	2605	2605	2605	2605	0
246	20250306	164800	267880625	2605	2605	2605	2605	0
247	20250306	164700	267880625	2605	2605	2605	2605	0
248	20250306	164600	267880625	2605	2605	2605	2605	0
249	20250306	164500	267880625	2605	2605	2605	2605	0
250	20250306	164400	267880625	2605	2605	2605	2605	0
251	20250306	164300	267880625	2605	2605	2605	2605	0
252	20250306	164200	267880625	2605	2605	2605	2605	0
253	20250306	164100	267880625	2605	2605	2605	2605	0
254	20250306	164000	267880625	2605	2605	2605	2605	0
255	20250306	163900	267880625	2605	2605	2605	2605	0
256	20250306	163800	267880625	2605	2605	2605	2605	0
257	20250306	163700	267880625	2605	2605	2605	2605	0
258	20250306	163600	267880625	2605	2605	2605	2605	0
259	20250306	163500	267880625	2605	2605	2605	2605	0
260	20250306	163400	267880625	2605	2605	2605	2605	0
261	20250306	163300	267880625	2605	2605	2605	2605	0
262	20250306	163200	267880625	2605	2605	2605	2605	0
263	20250306	163100	267880625	2605	2605	2605	2605	0
264	20250306	163000	267880625	2605	2605	2605	2605	0
265	20250306	162900	267880625	2605	2605	2605	2605	0
266	20250306	162800	267880625	2605	2605	2605	2605	0
267	20250306	162700	267880625	2605	2605	2605	2605	0
268	20250306	162600	267880625	2605	2605	2605	2605	0
269	20250306	162500	267880625	2605	2605	2605	2605	0
270	20250306	162400	267880625	2605	2605	2605	2605	0
271	20250306	162300	267880625	2605	2605	2605	2605	0
272	20250306	162200	267880625	2605	2605	2605	2605	1977
273	20250306	162100	267880625	2605	2605	2605	2605	0
274	20250306	162000	267880625	2605	2605	2605	2605	0
275	20250306	161900	267880625	2605	2605	2605	2605	0
276	20250306	161800	267880625	2605	2605	2605	2605	0
277	20250306	161700	267880625	2605	2605	2605	2605	0
278	20250306	161600	267880625	2605	2605	2605	2605	0
279	20250306	161500	267880625	2605	2605	2605	2605	0
280	20250306	161400	267880625	2605	2605	2605	2605	0
281	20250306	161300	267880625	2605	2605	2605	2605	0
282	20250306	161200	267880625	2605	2605	2605	2605	0
283	20250306	161100	267880625	2605	2605	2605	2605	0
284	20250306	161000	267880625	2605	2605	2605	2605	0
285	20250306	160900	267880625	2605	2605	2605	2605	0
286	20250306	160800	267880625	2605	2605	2605	2605	0
287	20250306	160700	267880625	2605	2605	2605	2605	0
288	20250306	160600	267880625	2605	2605	2605	2605	0
289	20250306	160500	267880625	2605	2605	2605	2605	0
290	20250306	160400	267880625	2605	2605	2605	2605	0
291	20250306	160300	267880625	2605	2605	2605	2605	0
292	20250306	160200	267880625	2605	2605	2605	2605	0
293	20250306	160100	267880625	2605	2605	2605	2605	0
294	20250306	160000	267880625	2605	2605	2605	2605	0
295	20250306	155900	267880625	2605	2605	2605	2605	0
296	20250306	155800	267880625	2605	2605	2605	2605	0
297	20250306	155700	267880625	2605	2605	2605	2605	0
298	20250306	155600	267880625	2605	2605	2605	2605	0
299	20250306	155500	267880625	2605	2605	2605	2605	0
300	20250306	155400	267880625	2605	2605	2605	2605	0
301	20250306	155300	267880625	2605	2605	2605	2605	0
302	20250306	155200	267880625	2605	2605	2605	2605	1977
303	20250306	155100	267880625	2605	2605	2605	2605	0
304	20250306	155000	267880625	2605	2605	2605	2605	0
305	20250306	154900	267880625	2605	2605	2605	2605	0
306	20250306	154800	267880625	2605	2605	2605	2605	0
307	20250306	154700	267880625	2605	2605	2605	2605	0
308	20250306	154600	267880625	2605	2605	2605	2605	0
309	20250306	154500	267880625	2605	2605	2605	2605	0
310	20250306	154400	267880625	2605	2605	2605	2605	0
311	20250306	154300	267880625	2605	2605	2605	2605	0
312	20250306	154200	267880625	2605	2605	2605	2605	0
313	20250306	154100	267880625	2605	2605	2605	2605	0
314	20250306	154000	267880625	2605	2605	2605	2605	0
315	20250306	153900	267880625	2605	2605	2605	2605	0
316	20250306	153800	267880625	2605	2605	2605	2605	0
317	20250306	153700	267880625	2605	2605	2605	2605	0
318	20250306	153600	267880625	2605	2605	2605	2605	0
319	20250306	153500	267880625	2605	2605	2605	2605	0
320	20250306	153400	267880625	2605	2605	2605	2605	0
321	20250306	153300	267880625	2605	2605	2605	2605	0
322	20250306	153200	267880625	2605	2605	2605	2605	0
323	20250306	153100	267880625	2605	2605	2605	2605	0
324	20250306	153000	267880625	2605	2605	2605	2605	1977
325	20250306	152900	262730540	2610	2610	2610	2610	0
326	20250306	152800	262730540	2610	2610	2610	2610	0
327	20250306	152700	262730540	2610	2610	2610	2610	0
328	20250306	152600	262730540	2610	2610	2610	2610	0
329	20250306	152500	262730540	2610	2610	2610	2610	0
330	20250306	152400	262730540	2610	2610	2610	2610	0
331	20250306	152300	262730540	2610	2610	2610	2610	0
332	20250306	152200	262730540	2610	2610	2610	2610	0
333	20250306	152100	262730540	2610	2610	2610	2610	0
334	20250306	152000	262730540	2610	2610	2610	2610	0
335	20250306	151900	262730540	2610	2610	2610	2605	825
336	20250306	151800	260578730	2615	2615	2615	2610	863
337	20250306	151700	258322010	2610	2610	2610	2610	0
338	20250306	151600	258322010	2610	2610	2610	2610	12
339	20250306	151500	258290690	2610	2610	2610	2610	374
340	20250306	151400	257314550	2615	2615	2615	2615	0
341	20250306	151300	257314550	2615	2630	2630	2615	5141
342	20250306	151200	243840925	2625	2625	2625	2625	0
343	20250306	151100	243840925	2625	2625	2625	2625	0
344	20250306	151000	243840925	2625	2625	2625	2625	0
345	20250306	150900	243840925	2625	2625	2625	2625	1
346	20250306	150800	243838300	2625	2625	2625	2625	0
347	20250306	150700	243838300	2625	2625	2625	2625	0
348	20250306	150600	243838300	2625	2625	2625	2625	0
349	20250306	150500	243838300	2625	2625	2625	2625	10
350	20250306	150400	243812050	2625	2625	2625	2625	25
351	20250306	150300	243746425	2630	2630	2630	2630	0
352	20250306	150200	243746425	2630	2630	2630	2630	0
353	20250306	150100	243746425	2630	2630	2630	2630	0
354	20250306	150000	243746425	2630	2630	2630	2630	2707
355	20250306	145900	236627015	2630	2630	2630	2630	0
356	20250306	145800	236627015	2630	2630	2630	2630	150
357	20250306	145700	236232515	2635	2635	2635	2635	1725
358	20250306	145600	231687140	2640	2640	2640	2640	102
359	20250306	145500	231417860	2640	2635	2640	2635	150
360	20250306	145400	231022110	2635	2635	2635	2635	0
361	20250306	145300	231022110	2635	2635	2635	2635	50
362	20250306	145200	230890360	2635	2635	2635	2635	0
363	20250306	145100	230890360	2635	2635	2635	2635	10
364	20250306	145000	230864010	2635	2635	2635	2635	0
365	20250306	144900	230864010	2635	2635	2635	2635	0
366	20250306	144800	230864010	2635	2635	2635	2635	0
367	20250306	144700	230864010	2635	2635	2635	2635	530
368	20250306	144600	229467460	2635	2635	2635	2635	60
369	20250306	144500	229309360	2640	2640	2640	2640	0
370	20250306	144400	229309360	2640	2640	2640	2640	0
371	20250306	144300	229309360	2640	2640	2640	2640	9
372	20250306	144200	229285600	2635	2635	2635	2635	0
373	20250306	144100	229285600	2635	2635	2635	2635	0
374	20250306	144000	229285600	2635	2635	2635	2635	0
375	20250306	143900	229285600	2635	2635	2635	2635	270
376	20250306	143800	228574150	2635	2635	2635	2635	0
377	20250306	143700	228574150	2635	2640	2640	2635	179
378	20250306	143600	228101695	2640	2640	2640	2640	50
379	20250306	143500	227969695	2640	2640	2640	2640	0
380	20250306	143400	227969695	2640	2640	2640	2640	0
381	20250306	143300	227969695	2640	2640	2640	2640	0
382	20250306	143200	227969695	2640	2640	2640	2640	125
383	20250306	143100	227639695	2640	2640	2640	2640	0
384	20250306	143000	227639695	2640	2640	2640	2640	0
385	20250306	142900	227639695	2640	2640	2640	2640	3755
386	20250306	142800	217726495	2640	2640	2640	2640	10
387	20250306	142700	217700095	2640	2640	2640	2640	0
388	20250306	142600	217700095	2640	2640	2640	2640	1
389	20250306	142500	217697455	2640	2645	2645	2640	16
390	20250306	142400	217655185	2645	2645	2645	2645	0
391	20250306	142300	217655185	2645	2645	2645	2645	2
392	20250306	142200	217649895	2640	2640	2640	2640	0
393	20250306	142100	217649895	2640	2640	2640	2640	0
394	20250306	142000	217649895	2640	2640	2640	2640	0
395	20250306	141900	217649895	2640	2640	2640	2640	0
396	20250306	141800	217649895	2640	2640	2640	2640	0
397	20250306	141700	217649895	2640	2640	2640	2640	28
398	20250306	141600	217575975	2650	2650	2650	2650	186
399	20250306	141500	217083075	2660	2660	2660	2660	0
400	20250306	141400	217083075	2660	2660	2660	2660	0
401	20250306	141300	217083075	2660	2660	2660	2660	0
402	20250306	141200	217083075	2660	2660	2660	2660	0
403	20250306	141100	217083075	2660	2660	2660	2660	0
404	20250306	141000	217083075	2660	2660	2660	2660	0
405	20250306	140900	217083075	2660	2660	2660	2660	0
406	20250306	140800	217083075	2660	2660	2660	2660	18
407	20250306	140700	217035195	2650	2650	2650	2650	19
408	20250306	140600	216984845	2660	2660	2660	2660	0
409	20250306	140500	216984845	2660	2660	2660	2660	0
410	20250306	140400	216984845	2660	2660	2660	2660	11
411	20250306	140300	216955585	2660	2660	2660	2660	0
412	20250306	140200	216955585	2660	2660	2660	2660	61
413	20250306	140100	216793325	2650	2650	2650	2650	150
414	20250306	140000	216395825	2650	2650	2650	2650	0
415	20250306	135900	216395825	2650	2650	2650	2650	0
416	20250306	135800	216395825	2650	2650	2650	2650	0
417	20250306	135700	216395825	2650	2650	2650	2650	0
418	20250306	135600	216395825	2650	2650	2650	2650	0
419	20250306	135500	216395825	2650	2650	2650	2650	0
420	20250306	135400	216395825	2650	2650	2650	2650	0
421	20250306	135300	216395825	2650	2650	2650	2650	0
422	20250306	135200	216395825	2650	2650	2650	2650	10
423	20250306	135100	216369325	2650	2650	2650	2650	0
424	20250306	135000	216369325	2650	2650	2650	2650	0
425	20250306	134900	216369325	2650	2650	2650	2650	0
426	20250306	134800	216369325	2650	2650	2650	2650	0
427	20250306	134700	216369325	2650	2650	2650	2650	0
428	20250306	134600	216369325	2650	2650	2650	2650	0
429	20250306	134500	216369325	2650	2650	2650	2650	0
430	20250306	134400	216369325	2650	2650	2650	2650	10
431	20250306	134300	216342825	2650	2650	2650	2650	0
432	20250306	134200	216342825	2650	2650	2650	2650	0
433	20250306	134100	216342825	2650	2650	2650	2650	0
434	20250306	134000	216342825	2650	2650	2650	2650	0
435	20250306	133900	216342825	2650	2650	2650	2650	0
436	20250306	133800	216342825	2650	2650	2650	2650	0
437	20250306	133700	216342825	2650	2650	2650	2650	0
438	20250306	133600	216342825	2650	2650	2650	2650	0
439	20250306	133500	216342825	2650	2650	2650	2650	0
440	20250306	133400	216342825	2650	2650	2650	2650	0
441	20250306	133300	216342825	2650	2660	2660	2650	6
442	20250306	133200	216326875	2655	2655	2655	2655	2
443	20250306	133100	216321565	2660	2660	2660	2660	0
444	20250306	133000	216321565	2660	2660	2660	2660	0
445	20250306	132900	216321565	2660	2660	2660	2660	0
446	20250306	132800	216321565	2660	2660	2660	2660	0
447	20250306	132700	216321565	2660	2645	2660	2645	2663
448	20250306	132600	209268475	2640	2640	2640	2640	0
449	20250306	132500	209268475	2640	2640	2640	2640	0
450	20250306	132400	209268475	2640	2640	2640	2640	1
451	20250306	132300	209265835	2640	2640	2640	2640	0
452	20250306	132200	209265835	2640	2640	2640	2640	0
453	20250306	132100	209265835	2640	2640	2640	2640	100
454	20250306	132000	209001835	2640	2640	2640	2640	20
455	20250306	131900	208949035	2640	2640	2640	2640	0
456	20250306	131800	208949035	2640	2640	2640	2640	474
457	20250306	131700	207697675	2640	2640	2640	2640	0
458	20250306	131600	207697675	2640	2640	2640	2640	0
459	20250306	131500	207697675	2640	2640	2640	2640	0
460	20250306	131400	207697675	2640	2640	2640	2640	5
461	20250306	131300	207684475	2640	2640	2640	2640	0
462	20250306	131200	207684475	2640	2640	2640	2640	5
463	20250306	131100	207671275	2645	2645	2645	2645	6
464	20250306	131000	207655405	2645	2645	2645	2645	0
465	20250306	130900	207655405	2645	2645	2645	2645	0
466	20250306	130800	207655405	2645	2645	2645	2645	30
467	20250306	130700	207576055	2645	2645	2645	2645	0
468	20250306	130600	207576055	2645	2645	2645	2645	0
469	20250306	130500	207576055	2645	2645	2645	2645	0
470	20250306	130400	207576055	2645	2645	2645	2645	0
471	20250306	130300	207576055	2645	2645	2645	2645	0
472	20250306	130200	207576055	2645	2645	2645	2645	0
473	20250306	130100	207576055	2645	2645	2645	2645	2
474	20250306	130000	207570765	2650	2645	2650	2645	108
475	20250306	125900	207284605	2650	2650	2650	2650	0
476	20250306	125800	207284605	2650	2650	2650	2650	0
477	20250306	125700	207284605	2650	2650	2650	2650	0
478	20250306	125600	207284605	2650	2650	2650	2650	0
479	20250306	125500	207284605	2650	2650	2650	2650	0
480	20250306	125400	207284605	2650	2650	2650	2650	0
481	20250306	125300	207284605	2650	2650	2650	2650	0
482	20250306	125200	207284605	2650	2650	2650	2650	0
483	20250306	125100	207284605	2650	2650	2650	2650	0
484	20250306	125000	207284605	2650	2650	2650	2650	0
485	20250306	124900	207284605	2650	2650	2650	2650	0
486	20250306	124800	207284605	2650	2650	2650	2650	0
487	20250306	124700	207284605	2650	2650	2650	2650	0
488	20250306	124600	207284605	2650	2650	2650	2650	0
489	20250306	124500	207284605	2650	2650	2650	2650	0
490	20250306	124400	207284605	2650	2650	2650	2650	0
491	20250306	124300	207284605	2650	2650	2650	2650	0
492	20250306	124200	207284605	2650	2650	2650	2650	0
493	20250306	124100	207284605	2650	2650	2650	2650	0
494	20250306	124000	207284605	2650	2650	2650	2650	50
495	20250306	123900	207152105	2650	2650	2650	2650	5
496	20250306	123800	207138855	2640	2640	2640	2640	0
497	20250306	123700	207138855	2640	2640	2640	2640	0
498	20250306	123600	207138855	2640	2640	2640	2640	0
499	20250306	123500	207138855	2640	2635	2640	2635	5395
500	20250306	123400	192901790	2630	2630	2630	2630	0
501	20250306	123300	192901790	2630	2630	2630	2630	0
502	20250306	123200	192901790	2630	2630	2630	2630	0
503	20250306	123100	192901790	2630	2630	2630	2630	1
504	20250306	123000	192899160	2620	2620	2620	2620	0
505	20250306	122900	192899160	2620	2625	2625	2620	500
506	20250306	122800	191587955	2630	2630	2630	2630	200
507	20250306	122700	191061955	2630	2630	2630	2630	0
508	20250306	122600	191061955	2630	2630	2630	2630	0
509	20250306	122500	191061955	2630	2630	2630	2630	0
510	20250306	122400	191061955	2630	2630	2630	2630	0
511	20250306	122300	191061955	2630	2635	2635	2630	10
512	20250306	122200	191035630	2635	2635	2635	2635	0
513	20250306	122100	191035630	2635	2630	2635	2625	5638
514	20250306	122000	176213470	2635	2635	2635	2635	1
515	20250306	121900	176210835	2635	2635	2635	2635	0
516	20250306	121800	176210835	2635	2635	2635	2635	0
517	20250306	121700	176210835	2635	2635	2635	2635	0
518	20250306	121600	176210835	2635	2635	2635	2635	561
519	20250306	121500	174732600	2640	2640	2640	2640	12
520	20250306	121400	174700920	2640	2640	2640	2640	0
521	20250306	121300	174700920	2640	2640	2640	2640	30
522	20250306	121200	174621720	2640	2640	2640	2640	0
523	20250306	121100	174621720	2640	2640	2640	2640	0
524	20250306	121000	174621720	2640	2640	2640	2640	0
525	20250306	120900	174621720	2640	2640	2640	2640	20
526	20250306	120800	174568920	2635	2635	2635	2635	466
527	20250306	120700	173341010	2635	2635	2635	2635	0
528	20250306	120600	173341010	2635	2635	2635	2635	573
529	20250306	120500	171831155	2640	2640	2640	2640	200
530	20250306	120400	171303155	2640	2640	2640	2640	300
531	20250306	120300	170511155	2640	2640	2640	2640	0
532	20250306	120200	170511155	2640	2640	2640	2635	300
533	20250306	120100	169719655	2640	2640	2640	2640	0
534	20250306	120000	169719655	2640	2640	2640	2640	0
535	20250306	115900	169719655	2640	2640	2640	2640	13
536	20250306	115800	169685335	2640	2640	2640	2640	0
537	20250306	115700	169685335	2640	2640	2640	2640	0
538	20250306	115600	169685335	2640	2630	2640	2630	43
539	20250306	115500	169572225	2635	2635	2635	2635	43
540	20250306	115400	169458920	2635	2635	2635	2635	1000
541	20250306	115300	166823920	2640	2630	2640	2630	146
542	20250306	115200	166439780	2635	2635	2635	2635	601
543	20250306	115100	164856145	2640	2640	2640	2640	0
544	20250306	115000	164856145	2640	2640	2640	2640	10
545	20250306	114900	164829745	2640	2640	2640	2640	1
546	20250306	114800	164827105	2635	2635	2635	2635	137
547	20250306	114700	164466110	2635	2640	2640	2635	980
548	20250306	114600	161883805	2640	2640	2640	2640	0
549	20250306	114500	161883805	2640	2640	2640	2640	20
550	20250306	114400	161831005	2635	2635	2635	2635	4
551	20250306	114300	161820465	2640	2640	2640	2640	151
552	20250306	114200	161421825	2640	2640	2640	2640	0
553	20250306	114100	161421825	2640	2640	2640	2640	394
554	20250306	114000	160381665	2640	2640	2640	2640	14
555	20250306	113900	160344705	2640	2640	2640	2640	0
556	20250306	113800	160344705	2640	2635	2640	2635	103
557	20250306	113700	160072790	2635	2635	2635	2635	0
558	20250306	113600	160072790	2635	2635	2635	2635	0
559	20250306	113500	160072790	2635	2635	2635	2635	0
560	20250306	113400	160072790	2635	2635	2635	2635	1077
561	20250306	113300	157234895	2640	2640	2640	2640	1215
562	20250306	113200	154027295	2645	2645	2645	2645	0
563	20250306	113100	154027295	2645	2645	2645	2645	0
564	20250306	113000	154027295	2645	2645	2645	2645	0
565	20250306	112900	154027295	2645	2645	2645	2645	0
566	20250306	112800	154027295	2645	2645	2645	2645	0
567	20250306	112700	154027295	2645	2645	2645	2645	0
568	20250306	112600	154027295	2645	2645	2645	2645	10
569	20250306	112500	154000845	2650	2650	2650	2650	0
570	20250306	112400	154000845	2650	2650	2650	2650	0
571	20250306	112300	154000845	2650	2640	2650	2635	24
572	20250306	112200	153937535	2645	2645	2645	2645	200
573	20250306	112100	153408535	2645	2645	2645	2645	1
574	20250306	112000	153405890	2650	2650	2650	2650	0
575	20250306	111900	153405890	2650	2650	2650	2650	0
576	20250306	111800	153405890	2650	2650	2650	2650	500
577	20250306	111700	152080890	2650	2650	2650	2650	10
578	20250306	111600	152054390	2650	2650	2650	2650	10
579	20250306	111500	152027890	2655	2655	2655	2655	0
580	20250306	111400	152027890	2655	2655	2655	2655	0
581	20250306	111300	152027890	2655	2655	2655	2655	0
582	20250306	111200	152027890	2655	2655	2655	2655	0
583	20250306	111100	152027890	2655	2655	2655	2655	0
584	20250306	111000	152027890	2655	2655	2655	2655	0
585	20250306	110900	152027890	2655	2650	2655	2630	2255
586	20250306	110800	146072380	2660	2660	2660	2660	0
587	20250306	110700	146072380	2660	2660	2660	2660	0
588	20250306	110600	146072380	2660	2660	2660	2660	20
589	20250306	110500	146019180	2660	2660	2660	2660	3
590	20250306	110400	146011200	2655	2655	2655	2655	2
591	20250306	110300	146005890	2660	2660	2660	2660	0
592	20250306	110200	146005890	2660	2660	2660	2660	0
593	20250306	110100	146005890	2660	2660	2660	2660	1000
594	20250306	110000	143345890	2650	2650	2650	2650	0
595	20250306	105900	143345890	2650	2650	2650	2650	0
596	20250306	105800	143345890	2650	2650	2650	2650	0
597	20250306	105700	143345890	2650	2650	2650	2650	0
598	20250306	105600	143345890	2650	2650	2650	2650	50
599	20250306	105500	143213390	2645	2645	2645	2645	16
600	20250306	105400	143171070	2645	2645	2645	2645	0
601	20250306	105300	143171070	2645	2650	2650	2645	1440
602	20250306	105200	139362070	2660	2660	2660	2660	500
603	20250306	105100	138032070	2650	2650	2650	2650	1122
604	20250306	105000	135058770	2670	2670	2670	2670	0
605	20250306	104900	135058770	2670	2670	2670	2670	0
606	20250306	104800	135058770	2670	2670	2670	2670	0
607	20250306	104700	135058770	2670	2670	2670	2670	0
608	20250306	104600	135058770	2670	2670	2670	2670	54
609	20250306	104500	134914590	2650	2650	2650	2650	0
610	20250306	104400	134914590	2650	2650	2650	2650	0
611	20250306	104300	134914590	2650	2655	2655	2650	1106
612	20250306	104200	131982645	2680	2680	2680	2680	0
613	20250306	104100	131982645	2680	2680	2680	2680	0
614	20250306	104000	131982645	2680	2680	2680	2680	0
615	20250306	103900	131982645	2680	2675	2680	2675	17
616	20250306	103800	131937115	2655	2655	2655	2655	90
617	20250306	103700	131698165	2675	2675	2675	2675	0
618	20250306	103600	131698165	2675	2675	2675	2675	0
619	20250306	103500	131698165	2675	2675	2675	2675	0
620	20250306	103400	131698165	2675	2680	2680	2675	30
621	20250306	103300	131617865	2675	2675	2675	2675	33
622	20250306	103200	131529590	2655	2655	2655	2655	0
623	20250306	103100	131529590	2655	2655	2655	2655	0
624	20250306	103000	131529590	2655	2660	2660	2650	2058
625	20250306	102900	126065590	2670	2670	2670	2670	0
626	20250306	102800	126065590	2670	2670	2670	2670	20
627	20250306	102700	126012190	2685	2685	2685	2685	0
628	20250306	102600	126012190	2685	2685	2685	2685	0
629	20250306	102500	126012190	2685	2685	2685	2685	0
630	20250306	102400	126012190	2685	2685	2685	2685	64
631	20250306	102300	125840350	2685	2690	2690	2665	216
632	20250306	102200	125264385	2690	2690	2690	2690	0
633	20250306	102100	125264385	2690	2690	2690	2690	1879
634	20250306	102000	120209875	2690	2690	2690	2690	0
635	20250306	101900	120209875	2690	2690	2690	2690	50
636	20250306	101800	120075375	2690	2690	2690	2690	1
637	20250306	101700	120072685	2690	2690	2690	2690	1
638	20250306	101600	120069995	2690	2675	2690	2675	401
639	20250306	101500	118995020	2675	2655	2675	2655	3
640	20250306	101400	118987035	2655	2660	2660	2655	3516
641	20250306	101300	109652050	2660	2660	2660	2660	0
642	20250306	101200	109652050	2660	2660	2660	2660	0
643	20250306	101100	109652050	2660	2660	2660	2660	50
644	20250306	101000	109519050	2665	2665	2665	2665	0
645	20250306	100900	109519050	2665	2665	2665	2665	1
646	20250306	100800	109516385	2665	2665	2665	2665	5
647	20250306	100700	109503060	2665	2665	2665	2665	0
648	20250306	100600	109503060	2665	2665	2665	2665	5
649	20250306	100500	109489735	2665	2665	2665	2665	0
650	20250306	100400	109489735	2665	2665	2665	2665	0
651	20250306	100300	109489735	2665	2665	2665	2665	0
652	20250306	100200	109489735	2665	2665	2665	2665	3329
653	20250306	100100	100617950	2665	2665	2665	2665	504
654	20250306	100000	99274790	2650	2660	2660	2650	772
655	20250306	095900	97223990	2665	2665	2665	2665	0
656	20250306	095800	97223990	2665	2665	2665	2665	0
657	20250306	095700	97223990	2665	2665	2665	2665	1
658	20250306	095600	97221325	2655	2655	2655	2655	70
659	20250306	095500	97035475	2660	2660	2660	2660	0
660	20250306	095400	97035475	2660	2660	2660	2660	296
661	20250306	095300	96248115	2650	2650	2650	2650	0
662	20250306	095200	96248115	2650	2650	2650	2650	0
663	20250306	095100	96248115	2650	2655	2655	2650	153
664	20250306	095000	95842165	2680	2680	2685	2675	1032
665	20250306	094900	93071400	2685	2675	2685	2675	90
666	20250306	094800	92830500	2675	2650	2675	2645	247
667	20250306	094700	92173805	2680	2680	2680	2680	4
668	20250306	094600	92163085	2680	2665	2680	2665	205
669	20250306	094500	91616685	2645	2660	2660	2645	2852
670	20250306	094400	84054825	2665	2680	2680	2665	53
671	20250306	094300	83913450	2670	2675	2675	2670	54
672	20250306	094200	83769145	2680	2685	2685	2680	382
673	20250306	094100	82745230	2695	2695	2695	2695	0
674	20250306	094000	82745230	2695	2695	2695	2695	1
675	20250306	093900	82742535	2690	2690	2690	2690	0
676	20250306	093800	82742535	2690	2690	2690	2690	0
677	20250306	093700	82742535	2690	2690	2690	2690	5
678	20250306	093600	82729085	2690	2690	2690	2690	8
679	20250306	093500	82707565	2690	2690	2690	2690	0
680	20250306	093400	82707565	2690	2690	2690	2690	6
681	20250306	093300	82691425	2690	2690	2690	2680	182
682	20250306	093200	82203345	2695	2695	2695	2695	0
683	20250306	093100	82203345	2695	2695	2695	2695	10
684	20250306	093000	82176395	2695	2695	2695	2695	10
685	20250306	092900	82149445	2675	2680	2680	2675	200
686	20250306	092800	81613890	2675	2675	2675	2675	200
687	20250306	092700	81078890	2680	2670	2685	2670	9921
688	20250306	092600	54576955	2670	2700	2700	2670	8133
689	20250306	092500	32677790	2705	2705	2705	2705	0
690	20250306	092400	32677790	2705	2705	2705	2705	10
691	20250306	092300	32650740	2705	2705	2705	2705	0
692	20250306	092200	32650740	2705	2705	2705	2705	0
693	20250306	092100	32650740	2705	2720	2720	2705	205
694	20250306	092000	32096050	2705	2705	2705	2705	0
695	20250306	091900	32096050	2705	2705	2705	2705	912
696	20250306	091800	29629090	2705	2710	2710	2705	510
697	20250306	091700	28248040	2705	2705	2705	2705	160
698	20250306	091600	27815240	2705	2705	2705	2705	4
699	20250306	091500	27804420	2700	2700	2700	2700	0
700	20250306	091400	27804420	2700	2705	2705	2700	4831
701	20250306	091300	14746565	2705	2715	2715	2705	850
702	20250306	091200	12442315	2720	2720	2720	2720	27
703	20250306	091100	12368875	2740	2740	2740	2740	0
704	20250306	091000	12368875	2740	2740	2740	2740	0
705	20250306	090900	12368875	2740	2740	2740	2740	1
706	20250306	090800	12366135	2700	2745	2745	2700	2347
707	20250306	090700	5964605	2740	2755	2755	2740	528
708	20250306	090600	4512630	2785	2785	2785	2785	40
709	20250306	090500	4401230	2790	2770	2790	2770	1000
710	20250306	090400	1621845	2780	2780	2780	2780	0
711	20250306	090300	1621845	2780	2780	2780	2780	363
712	20250306	090200	612705	2780	2750	2780	2750	8
713	20250306	090100	590555	2750	2780	2780	2750	112
714	20250306	090000	282525	2800	2800	2800	2795	101