KissMeData/301300/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211500	170155008	4645	4645	4645	4645	197
3	20250306	211400	170155008	4645	4645	4645	4645	0
4	20250306	211300	170155008	4645	4645	4645	4645	0
5	20250306	211200	170155008	4645	4645	4645	4645	0
6	20250306	211100	170155008	4645	4645	4645	4645	0
7	20250306	211000	170155008	4645	4645	4645	4645	0
8	20250306	210900	170155008	4645	4645	4645	4645	0
9	20250306	210800	170155008	4645	4645	4645	4645	0
10	20250306	210700	170155008	4645	4645	4645	4645	0
11	20250306	210600	170155008	4645	4645	4645	4645	0
12	20250306	210500	170155008	4645	4645	4645	4645	0
13	20250306	210400	170155008	4645	4645	4645	4645	0
14	20250306	210300	170155008	4645	4645	4645	4645	0
15	20250306	210200	170155008	4645	4645	4645	4645	0
16	20250306	210100	170155008	4645	4645	4645	4645	0
17	20250306	210000	170155008	4645	4645	4645	4645	0
18	20250306	205900	170155008	4645	4645	4645	4645	0
19	20250306	205800	170155008	4645	4645	4645	4645	0
20	20250306	205700	170155008	4645	4645	4645	4645	0
21	20250306	205600	170155008	4645	4645	4645	4645	0
22	20250306	205500	170155008	4645	4645	4645	4645	0
23	20250306	205400	170155008	4645	4645	4645	4645	0
24	20250306	205300	170155008	4645	4645	4645	4645	0
25	20250306	205200	170155008	4645	4645	4645	4645	0
26	20250306	205100	170155008	4645	4645	4645	4645	0
27	20250306	205000	170155008	4645	4645	4645	4645	0
28	20250306	204900	170155008	4645	4645	4645	4645	0
29	20250306	204800	170155008	4645	4645	4645	4645	0
30	20250306	204700	170155008	4645	4645	4645	4645	0
31	20250306	204600	170155008	4645	4645	4645	4645	0
32	20250306	204500	170155008	4645	4645	4645	4645	197
33	20250306	204400	170155008	4645	4645	4645	4645	0
34	20250306	204300	170155008	4645	4645	4645	4645	0
35	20250306	204200	170155008	4645	4645	4645	4645	0
36	20250306	204100	170155008	4645	4645	4645	4645	0
37	20250306	204000	170155008	4645	4645	4645	4645	0
38	20250306	203900	170155008	4645	4645	4645	4645	0
39	20250306	203800	170155008	4645	4645	4645	4645	0
40	20250306	203700	170155008	4645	4645	4645	4645	0
41	20250306	203600	170155008	4645	4645	4645	4645	0
42	20250306	203500	170155008	4645	4645	4645	4645	0
43	20250306	203400	170155008	4645	4645	4645	4645	0
44	20250306	203300	170155008	4645	4645	4645	4645	0
45	20250306	203200	170155008	4645	4645	4645	4645	0
46	20250306	203100	170155008	4645	4645	4645	4645	0
47	20250306	203000	170155008	4645	4645	4645	4645	0
48	20250306	202900	170155008	4645	4645	4645	4645	0
49	20250306	202800	170155008	4645	4645	4645	4645	0
50	20250306	202700	170155008	4645	4645	4645	4645	0
51	20250306	202600	170155008	4645	4645	4645	4645	0
52	20250306	202500	170155008	4645	4645	4645	4645	0
53	20250306	202400	170155008	4645	4645	4645	4645	0
54	20250306	202300	170155008	4645	4645	4645	4645	0
55	20250306	202200	170155008	4645	4645	4645	4645	0
56	20250306	202100	170155008	4645	4645	4645	4645	0
57	20250306	202000	170155008	4645	4645	4645	4645	0
58	20250306	201900	170155008	4645	4645	4645	4645	0
59	20250306	201800	170155008	4645	4645	4645	4645	0
60	20250306	201700	170155008	4645	4645	4645	4645	0
61	20250306	201600	170155008	4645	4645	4645	4645	0
62	20250306	201500	170155008	4645	4645	4645	4645	197
63	20250306	201400	170155008	4645	4645	4645	4645	0
64	20250306	201300	170155008	4645	4645	4645	4645	0
65	20250306	201200	170155008	4645	4645	4645	4645	0
66	20250306	201100	170155008	4645	4645	4645	4645	0
67	20250306	201000	170155008	4645	4645	4645	4645	0
68	20250306	200900	170155008	4645	4645	4645	4645	0
69	20250306	200800	170155008	4645	4645	4645	4645	0
70	20250306	200700	170155008	4645	4645	4645	4645	0
71	20250306	200600	170155008	4645	4645	4645	4645	0
72	20250306	200500	170155008	4645	4645	4645	4645	0
73	20250306	200400	170155008	4645	4645	4645	4645	0
74	20250306	200300	170155008	4645	4645	4645	4645	0
75	20250306	200200	170155008	4645	4645	4645	4645	0
76	20250306	200100	170155008	4645	4645	4645	4645	0
77	20250306	200000	170155008	4645	4645	4645	4645	0
78	20250306	195900	170155008	4645	4645	4645	4645	0
79	20250306	195800	170155008	4645	4645	4645	4645	0
80	20250306	195700	170155008	4645	4645	4645	4645	0
81	20250306	195600	170155008	4645	4645	4645	4645	0
82	20250306	195500	170155008	4645	4645	4645	4645	0
83	20250306	195400	170155008	4645	4645	4645	4645	0
84	20250306	195300	170155008	4645	4645	4645	4645	0
85	20250306	195200	170155008	4645	4645	4645	4645	0
86	20250306	195100	170155008	4645	4645	4645	4645	0
87	20250306	195000	170155008	4645	4645	4645	4645	0
88	20250306	194900	170155008	4645	4645	4645	4645	0
89	20250306	194800	170155008	4645	4645	4645	4645	0
90	20250306	194700	170155008	4645	4645	4645	4645	0
91	20250306	194600	170155008	4645	4645	4645	4645	0
92	20250306	194500	170155008	4645	4645	4645	4645	197
93	20250306	194400	170155008	4645	4645	4645	4645	0
94	20250306	194300	170155008	4645	4645	4645	4645	0
95	20250306	194200	170155008	4645	4645	4645	4645	0
96	20250306	194100	170155008	4645	4645	4645	4645	0
97	20250306	194000	170155008	4645	4645	4645	4645	0
98	20250306	193900	170155008	4645	4645	4645	4645	0
99	20250306	193800	170155008	4645	4645	4645	4645	0
100	20250306	193700	170155008	4645	4645	4645	4645	0
101	20250306	193600	170155008	4645	4645	4645	4645	0
102	20250306	193500	170155008	4645	4645	4645	4645	0
103	20250306	193400	170155008	4645	4645	4645	4645	0
104	20250306	193300	170155008	4645	4645	4645	4645	0
105	20250306	193200	170155008	4645	4645	4645	4645	0
106	20250306	193100	170155008	4645	4645	4645	4645	0
107	20250306	193000	170155008	4645	4645	4645	4645	0
108	20250306	192900	170155008	4645	4645	4645	4645	0
109	20250306	192800	170155008	4645	4645	4645	4645	0
110	20250306	192700	170155008	4645	4645	4645	4645	0
111	20250306	192600	170155008	4645	4645	4645	4645	0
112	20250306	192500	170155008	4645	4645	4645	4645	0
113	20250306	192400	170155008	4645	4645	4645	4645	0
114	20250306	192300	170155008	4645	4645	4645	4645	0
115	20250306	192200	170155008	4645	4645	4645	4645	0
116	20250306	192100	170155008	4645	4645	4645	4645	0
117	20250306	192000	170155008	4645	4645	4645	4645	0
118	20250306	191900	170155008	4645	4645	4645	4645	0
119	20250306	191800	170155008	4645	4645	4645	4645	0
120	20250306	191700	170155008	4645	4645	4645	4645	0
121	20250306	191600	170155008	4645	4645	4645	4645	0
122	20250306	191500	170155008	4645	4645	4645	4645	197
123	20250306	191400	170155008	4645	4645	4645	4645	0
124	20250306	191300	170155008	4645	4645	4645	4645	0
125	20250306	191200	170155008	4645	4645	4645	4645	0
126	20250306	191100	170155008	4645	4645	4645	4645	0
127	20250306	191000	170155008	4645	4645	4645	4645	0
128	20250306	190900	170155008	4645	4645	4645	4645	0
129	20250306	190800	170155008	4645	4645	4645	4645	0
130	20250306	190700	170155008	4645	4645	4645	4645	0
131	20250306	190600	170155008	4645	4645	4645	4645	0
132	20250306	190500	170155008	4645	4645	4645	4645	0
133	20250306	190400	170155008	4645	4645	4645	4645	0
134	20250306	190300	170155008	4645	4645	4645	4645	0
135	20250306	190200	170155008	4645	4645	4645	4645	0
136	20250306	190100	170155008	4645	4645	4645	4645	0
137	20250306	190000	170155008	4645	4645	4645	4645	0
138	20250306	185900	170155008	4645	4645	4645	4645	0
139	20250306	185800	170155008	4645	4645	4645	4645	0
140	20250306	185700	170155008	4645	4645	4645	4645	0
141	20250306	185600	170155008	4645	4645	4645	4645	0
142	20250306	185500	170155008	4645	4645	4645	4645	0
143	20250306	185400	170155008	4645	4645	4645	4645	0
144	20250306	185300	170155008	4645	4645	4645	4645	0
145	20250306	185200	170155008	4645	4645	4645	4645	0
146	20250306	185100	170155008	4645	4645	4645	4645	0
147	20250306	185000	170155008	4645	4645	4645	4645	0
148	20250306	184900	170155008	4645	4645	4645	4645	0
149	20250306	184800	170155008	4645	4645	4645	4645	0
150	20250306	184700	170155008	4645	4645	4645	4645	0
151	20250306	184600	170155008	4645	4645	4645	4645	0
152	20250306	184500	170155008	4645	4645	4645	4645	197
153	20250306	184400	170155008	4645	4645	4645	4645	0
154	20250306	184300	170155008	4645	4645	4645	4645	0
155	20250306	184200	170155008	4645	4645	4645	4645	0
156	20250306	184100	170155008	4645	4645	4645	4645	0
157	20250306	184000	170155008	4645	4645	4645	4645	0
158	20250306	183900	170155008	4645	4645	4645	4645	0
159	20250306	183800	170155008	4645	4645	4645	4645	0
160	20250306	183700	170155008	4645	4645	4645	4645	0
161	20250306	183600	170155008	4645	4645	4645	4645	0
162	20250306	183500	170155008	4645	4645	4645	4645	0
163	20250306	183400	170155008	4645	4645	4645	4645	0
164	20250306	183300	170155008	4645	4645	4645	4645	0
165	20250306	183200	170155008	4645	4645	4645	4645	0
166	20250306	183100	170155008	4645	4645	4645	4645	0
167	20250306	183000	170155008	4645	4645	4645	4645	0
168	20250306	182900	170155008	4645	4645	4645	4645	0
169	20250306	182800	170155008	4645	4645	4645	4645	0
170	20250306	182700	170155008	4645	4645	4645	4645	0
171	20250306	182600	170155008	4645	4645	4645	4645	0
172	20250306	182500	170155008	4645	4645	4645	4645	0
173	20250306	182400	170155008	4645	4645	4645	4645	0
174	20250306	182300	170155008	4645	4645	4645	4645	0
175	20250306	182200	170155008	4645	4645	4645	4645	0
176	20250306	182100	170155008	4645	4645	4645	4645	0
177	20250306	182000	170155008	4645	4645	4645	4645	0
178	20250306	181900	170155008	4645	4645	4645	4645	0
179	20250306	181800	170155008	4645	4645	4645	4645	0
180	20250306	181700	170155008	4645	4645	4645	4645	0
181	20250306	181600	170155008	4645	4645	4645	4645	0
182	20250306	181500	170155008	4645	4645	4645	4645	197
183	20250306	181400	170155008	4645	4645	4645	4645	0
184	20250306	181300	170155008	4645	4645	4645	4645	0
185	20250306	181200	170155008	4645	4645	4645	4645	0
186	20250306	181100	170155008	4645	4645	4645	4645	0
187	20250306	181000	170155008	4645	4645	4645	4645	0
188	20250306	180900	170155008	4645	4645	4645	4645	0
189	20250306	180800	170155008	4645	4645	4645	4645	0
190	20250306	180700	170155008	4645	4645	4645	4645	0
191	20250306	180600	170155008	4645	4645	4645	4645	0
192	20250306	180500	170155008	4645	4645	4645	4645	0
193	20250306	180400	170155008	4645	4645	4645	4645	0
194	20250306	180300	170155008	4645	4645	4645	4645	0
195	20250306	180200	170155008	4645	4645	4645	4645	0
196	20250306	180100	170155008	4645	4645	4645	4645	0
197	20250306	180000	170155008	4645	4645	4645	4645	0
198	20250306	175900	170155008	4645	4645	4645	4645	0
199	20250306	175800	170155008	4645	4645	4645	4645	0
200	20250306	175700	170155008	4645	4645	4645	4645	0
201	20250306	175600	170155008	4645	4645	4645	4645	0
202	20250306	175500	170155008	4645	4645	4645	4645	0
203	20250306	175400	170155008	4645	4645	4645	4645	0
204	20250306	175300	170155008	4645	4645	4645	4645	0
205	20250306	175200	170155008	4645	4645	4645	4645	0
206	20250306	175100	170155008	4645	4645	4645	4645	0
207	20250306	175000	170155008	4645	4645	4645	4645	0
208	20250306	174900	170155008	4645	4645	4645	4645	0
209	20250306	174800	170155008	4645	4645	4645	4645	0
210	20250306	174700	170155008	4645	4645	4645	4645	0
211	20250306	174600	170155008	4645	4645	4645	4645	0
212	20250306	174500	170155008	4645	4645	4645	4645	197
213	20250306	174400	170155008	4645	4645	4645	4645	0
214	20250306	174300	170155008	4645	4645	4645	4645	0
215	20250306	174200	170155008	4645	4645	4645	4645	0
216	20250306	174100	170155008	4645	4645	4645	4645	0
217	20250306	174000	170155008	4645	4645	4645	4645	0
218	20250306	173900	170155008	4645	4645	4645	4645	0
219	20250306	173800	170155008	4645	4645	4645	4645	0
220	20250306	173700	170155008	4645	4645	4645	4645	0
221	20250306	173600	170155008	4645	4645	4645	4645	0
222	20250306	173500	170155008	4645	4645	4645	4645	0
223	20250306	173400	170155008	4645	4645	4645	4645	0
224	20250306	173300	170155008	4645	4645	4645	4645	0
225	20250306	173200	170155008	4645	4645	4645	4645	0
226	20250306	173100	170155008	4645	4645	4645	4645	0
227	20250306	173000	170155008	4645	4645	4645	4645	0
228	20250306	172900	170155008	4645	4645	4645	4645	0
229	20250306	172800	170155008	4645	4645	4645	4645	0
230	20250306	172700	170155008	4645	4645	4645	4645	0
231	20250306	172600	170155008	4645	4645	4645	4645	0
232	20250306	172500	170155008	4645	4645	4645	4645	0
233	20250306	172400	170155008	4645	4645	4645	4645	0
234	20250306	172300	170155008	4645	4645	4645	4645	0
235	20250306	172200	170155008	4645	4645	4645	4645	0
236	20250306	172100	170155008	4645	4645	4645	4645	0
237	20250306	172000	170155008	4645	4645	4645	4645	0
238	20250306	171900	170155008	4645	4645	4645	4645	0
239	20250306	171800	170155008	4645	4645	4645	4645	0
240	20250306	171700	170155008	4645	4645	4645	4645	0
241	20250306	171600	170155008	4645	4645	4645	4645	0
242	20250306	171500	170155008	4645	4645	4645	4645	197
243	20250306	171400	170155008	4645	4645	4645	4645	0
244	20250306	171300	170155008	4645	4645	4645	4645	0
245	20250306	171200	170155008	4645	4645	4645	4645	0
246	20250306	171100	170155008	4645	4645	4645	4645	0
247	20250306	171000	170155008	4645	4645	4645	4645	0
248	20250306	170900	170155008	4645	4645	4645	4645	0
249	20250306	170800	170155008	4645	4645	4645	4645	0
250	20250306	170700	170155008	4645	4645	4645	4645	0
251	20250306	170600	170155008	4645	4645	4645	4645	0
252	20250306	170500	170155008	4645	4645	4645	4645	0
253	20250306	170400	170155008	4645	4645	4645	4645	0
254	20250306	170300	170155008	4645	4645	4645	4645	0
255	20250306	170200	170155008	4645	4645	4645	4645	0
256	20250306	170100	170155008	4645	4645	4645	4645	0
257	20250306	170000	170155008	4645	4645	4645	4645	0
258	20250306	165900	170155008	4645	4645	4645	4645	0
259	20250306	165800	170155008	4645	4645	4645	4645	0
260	20250306	165700	170155008	4645	4645	4645	4645	0
261	20250306	165600	170155008	4645	4645	4645	4645	0
262	20250306	165500	170155008	4645	4645	4645	4645	0
263	20250306	165400	170155008	4645	4645	4645	4645	0
264	20250306	165300	170155008	4645	4645	4645	4645	0
265	20250306	165200	170155008	4645	4645	4645	4645	0
266	20250306	165100	170155008	4645	4645	4645	4645	0
267	20250306	165000	170155008	4645	4645	4645	4645	0
268	20250306	164900	170155008	4645	4645	4645	4645	0
269	20250306	164800	170155008	4645	4645	4645	4645	0
270	20250306	164700	170155008	4645	4645	4645	4645	0
271	20250306	164600	170155008	4645	4645	4645	4645	0
272	20250306	164500	170155008	4645	4645	4645	4645	197
273	20250306	164400	170155008	4645	4645	4645	4645	0
274	20250306	164300	170155008	4645	4645	4645	4645	0
275	20250306	164200	170155008	4645	4645	4645	4645	0
276	20250306	164100	170155008	4645	4645	4645	4645	0
277	20250306	164000	170155008	4645	4645	4645	4645	0
278	20250306	163900	170155008	4645	4645	4645	4645	0
279	20250306	163800	170155008	4645	4645	4645	4645	0
280	20250306	163700	170155008	4645	4645	4645	4645	0
281	20250306	163600	170155008	4645	4645	4645	4645	0
282	20250306	163500	170155008	4645	4645	4645	4645	0
283	20250306	163400	170155008	4645	4645	4645	4645	0
284	20250306	163300	170155008	4645	4645	4645	4645	0
285	20250306	163200	170155008	4645	4645	4645	4645	0
286	20250306	163100	170155008	4645	4645	4645	4645	0
287	20250306	163000	170155008	4645	4645	4645	4645	0
288	20250306	162900	170155008	4645	4645	4645	4645	0
289	20250306	162800	170155008	4645	4645	4645	4645	0
290	20250306	162700	170155008	4645	4645	4645	4645	0
291	20250306	162600	170155008	4645	4645	4645	4645	0
292	20250306	162500	170155008	4645	4645	4645	4645	0
293	20250306	162400	170155008	4645	4645	4645	4645	0
294	20250306	162300	170155008	4645	4645	4645	4645	0
295	20250306	162200	170155008	4645	4645	4645	4645	0
296	20250306	162100	170155008	4645	4645	4645	4645	0
297	20250306	162000	170155008	4645	4645	4645	4645	0
298	20250306	161900	170155008	4645	4645	4645	4645	0
299	20250306	161800	170155008	4645	4645	4645	4645	0
300	20250306	161700	170155008	4645	4645	4645	4645	0
301	20250306	161600	170155008	4645	4645	4645	4645	0
302	20250306	161500	170155008	4645	4645	4645	4645	197
303	20250306	161400	170155008	4645	4645	4645	4645	0
304	20250306	161300	170155008	4645	4645	4645	4645	0
305	20250306	161200	170155008	4645	4645	4645	4645	0
306	20250306	161100	170155008	4645	4645	4645	4645	0
307	20250306	161000	170155008	4645	4645	4645	4645	0
308	20250306	160900	170155008	4645	4645	4645	4645	0
309	20250306	160800	170155008	4645	4645	4645	4645	0
310	20250306	160700	170155008	4645	4645	4645	4645	0
311	20250306	160600	170155008	4645	4645	4645	4645	0
312	20250306	160500	170155008	4645	4645	4645	4645	0
313	20250306	160400	170155008	4645	4645	4645	4645	0
314	20250306	160300	170155008	4645	4645	4645	4645	0
315	20250306	160200	170155008	4645	4645	4645	4645	0
316	20250306	160100	170155008	4645	4645	4645	4645	0
317	20250306	160000	170155008	4645	4645	4645	4645	0
318	20250306	155900	170155008	4645	4645	4645	4645	0
319	20250306	155800	170155008	4645	4645	4645	4645	0
320	20250306	155700	170155008	4645	4645	4645	4645	0
321	20250306	155600	170155008	4645	4645	4645	4645	0
322	20250306	155500	170155008	4645	4645	4645	4645	0
323	20250306	155400	170155008	4645	4645	4645	4645	0
324	20250306	155300	170155008	4645	4645	4645	4645	0
325	20250306	155200	170155008	4645	4645	4645	4645	0
326	20250306	155100	170155008	4645	4645	4645	4645	0
327	20250306	155000	170155008	4645	4645	4645	4645	0
328	20250306	154900	170155008	4645	4645	4645	4645	0
329	20250306	154800	170155008	4645	4645	4645	4645	0
330	20250306	154700	170155008	4645	4645	4645	4645	0
331	20250306	154600	170155008	4645	4645	4645	4645	0
332	20250306	154500	170155008	4645	4645	4645	4645	197
333	20250306	154400	170155008	4645	4645	4645	4645	0
334	20250306	154300	170155008	4645	4645	4645	4645	0
335	20250306	154200	170155008	4645	4645	4645	4645	0
336	20250306	154100	170155008	4645	4645	4645	4645	0
337	20250306	154000	170155008	4645	4645	4645	4645	0
338	20250306	153900	170155008	4645	4645	4645	4645	0
339	20250306	153800	170155008	4645	4645	4645	4645	0
340	20250306	153700	170155008	4645	4645	4645	4645	0
341	20250306	153600	170155008	4645	4645	4645	4645	0
342	20250306	153500	170155008	4645	4645	4645	4645	0
343	20250306	153400	170155008	4645	4645	4645	4645	0
344	20250306	153300	170155008	4645	4645	4645	4645	0
345	20250306	153200	170155008	4645	4645	4645	4645	0
346	20250306	153100	170155008	4645	4645	4645	4645	0
347	20250306	153000	170155008	4645	4645	4645	4645	197
348	20250306	152900	169239943	4610	4610	4610	4610	0
349	20250306	152800	169239943	4610	4610	4610	4610	0
350	20250306	152700	169239943	4610	4610	4610	4610	0
351	20250306	152600	169239943	4610	4610	4610	4610	0
352	20250306	152500	169239943	4610	4610	4610	4610	0
353	20250306	152400	169239943	4610	4610	4610	4610	0
354	20250306	152300	169239943	4610	4610	4610	4610	0
355	20250306	152200	169239943	4610	4610	4610	4610	0
356	20250306	152100	169239943	4610	4610	4610	4610	0
357	20250306	152000	169239943	4610	4610	4610	4610	0
358	20250306	151900	169239943	4610	4615	4645	4610	89
359	20250306	151800	168829573	4655	4655	4655	4615	177
360	20250306	151700	168011638	4645	4620	4645	4615	500
361	20250306	151600	165693733	4635	4635	4635	4635	3
362	20250306	151500	165679828	4640	4640	4640	4640	0
363	20250306	151400	165679828	4640	4640	4640	4640	0
364	20250306	151300	165679828	4640	4635	4640	4620	114
365	20250306	151200	165151153	4620	4620	4620	4620	0
366	20250306	151100	165151153	4620	4625	4625	4620	540
367	20250306	151000	162656118	4655	4655	4655	4655	0
368	20250306	150900	162656118	4655	4655	4655	4655	0
369	20250306	150800	162656118	4655	4655	4655	4655	0
370	20250306	150700	162656118	4655	4655	4655	4655	0
371	20250306	150600	162656118	4655	4655	4655	4655	0
372	20250306	150500	162656118	4655	4655	4655	4655	0
373	20250306	150400	162656118	4655	4655	4655	4655	2
374	20250306	150300	162646808	4620	4620	4620	4620	0
375	20250306	150200	162646808	4620	4620	4620	4620	0
376	20250306	150100	162646808	4620	4620	4620	4620	0
377	20250306	150000	162646808	4620	4620	4655	4620	25
378	20250306	145900	162530798	4645	4645	4645	4645	0
379	20250306	145800	162530798	4645	4645	4645	4645	2
380	20250306	145700	162521508	4615	4625	4625	4615	189
381	20250306	145600	161648633	4645	4645	4645	4645	0
382	20250306	145500	161648633	4645	4640	4645	4640	220
383	20250306	145400	160626858	4645	4645	4645	4645	0
384	20250306	145300	160626858	4645	4630	4645	4615	57
385	20250306	145200	160362953	4645	4630	4645	4630	3032
386	20250306	145100	146324613	4670	4645	4675	4645	90
387	20250306	145000	145904923	4625	4625	4625	4625	106
388	20250306	144900	145414673	4625	4625	4625	4625	2
389	20250306	144800	145405423	4650	4650	4650	4650	0
390	20250306	144700	145405423	4650	4650	4650	4650	0
391	20250306	144600	145405423	4650	4650	4650	4650	0
392	20250306	144500	145405423	4650	4650	4650	4650	0
393	20250306	144400	145405423	4650	4650	4650	4650	220
394	20250306	144300	144382423	4650	4650	4650	4650	0
395	20250306	144200	144382423	4650	4650	4650	4650	0
396	20250306	144100	144382423	4650	4650	4650	4650	12
397	20250306	144000	144326623	4650	4650	4650	4650	58
398	20250306	143900	144056923	4665	4665	4665	4665	10
399	20250306	143800	144010273	4665	4615	4665	4615	393
400	20250306	143700	142185153	4615	4615	4615	4615	0
401	20250306	143600	142185153	4615	4615	4615	4615	1
402	20250306	143500	142180538	4615	4615	4615	4615	0
403	20250306	143400	142180538	4615	4615	4615	4615	15
404	20250306	143300	142111313	4615	4615	4615	4615	0
405	20250306	143200	142111313	4615	4615	4615	4615	2
406	20250306	143100	142102083	4615	4615	4615	4615	0
407	20250306	143000	142102083	4615	4615	4615	4615	10
408	20250306	142900	142055933	4620	4620	4620	4620	0
409	20250306	142800	142055933	4620	4620	4620	4620	0
410	20250306	142700	142055933	4620	4620	4620	4620	0
411	20250306	142600	142055933	4620	4620	4620	4620	200
412	20250306	142500	141131933	4620	4620	4620	4620	282
413	20250306	142400	139829093	4620	4620	4620	4620	9
414	20250306	142300	139787513	4620	4620	4620	4620	0
415	20250306	142200	139787513	4620	4620	4620	4620	0
416	20250306	142100	139787513	4620	4620	4620	4620	0
417	20250306	142000	139787513	4620	4620	4620	4620	0
418	20250306	141900	139787513	4620	4620	4620	4620	0
419	20250306	141800	139787513	4620	4620	4620	4620	0
420	20250306	141700	139787513	4620	4620	4620	4620	100
421	20250306	141600	139325513	4630	4630	4630	4630	215
422	20250306	141500	138330063	4630	4630	4630	4630	1
423	20250306	141400	138325433	4620	4625	4625	4620	124
424	20250306	141300	137752383	4630	4635	4635	4630	24
425	20250306	141200	137641258	4635	4635	4635	4630	61
426	20250306	141100	137358568	4640	4640	4640	4640	0
427	20250306	141000	137358568	4640	4640	4640	4640	83
428	20250306	140900	136973448	4640	4640	4640	4640	3
429	20250306	140800	136959528	4650	4650	4650	4650	0
430	20250306	140700	136959528	4650	4650	4650	4650	0
431	20250306	140600	136959528	4650	4650	4650	4650	0
432	20250306	140500	136959528	4650	4650	4650	4650	0
433	20250306	140400	136959528	4650	4645	4650	4645	21
434	20250306	140300	136861933	4645	4645	4645	4645	9
435	20250306	140200	136820128	4655	4640	4655	4640	83
436	20250306	140100	136434403	4640	4640	4640	4640	0
437	20250306	140000	136434403	4640	4640	4640	4640	0
438	20250306	135900	136434403	4640	4640	4640	4640	0
439	20250306	135800	136434403	4640	4640	4640	4640	0
440	20250306	135700	136434403	4640	4640	4640	4640	0
441	20250306	135600	136434403	4640	4640	4640	4640	0
442	20250306	135500	136434403	4640	4640	4640	4640	0
443	20250306	135400	136434403	4640	4635	4640	4635	11
444	20250306	135300	136383413	4655	4655	4655	4655	0
445	20250306	135200	136383413	4655	4655	4655	4655	0
446	20250306	135100	136383413	4655	4655	4655	4655	0
447	20250306	135000	136383413	4655	4655	4655	4655	0
448	20250306	134900	136383413	4655	4655	4655	4655	2
449	20250306	134800	136374103	4635	4635	4635	4635	0
450	20250306	134700	136374103	4635	4635	4635	4635	0
451	20250306	134600	136374103	4635	4635	4635	4635	0
452	20250306	134500	136374103	4635	4635	4635	4635	0
453	20250306	134400	136374103	4635	4635	4635	4635	0
454	20250306	134300	136374103	4635	4635	4635	4635	1
455	20250306	134200	136369468	4635	4635	4635	4635	0
456	20250306	134100	136369468	4635	4635	4635	4635	0
457	20250306	134000	136369468	4635	4635	4635	4635	5
458	20250306	133900	136346293	4620	4620	4620	4620	0
459	20250306	133800	136346293	4620	4620	4620	4620	0
460	20250306	133700	136346293	4620	4620	4620	4620	0
461	20250306	133600	136346293	4620	4635	4635	4620	210
462	20250306	133500	135374358	4665	4665	4665	4665	0
463	20250306	133400	135374358	4665	4665	4665	4665	0
464	20250306	133300	135374358	4665	4665	4665	4665	0
465	20250306	133200	135374358	4665	4665	4665	4665	0
466	20250306	133100	135374358	4665	4665	4665	4665	0
467	20250306	133000	135374358	4665	4665	4665	4665	1
468	20250306	132900	135369693	4665	4665	4665	4665	13
469	20250306	132800	135309048	4670	4670	4670	4670	210
470	20250306	132700	134328348	4680	4680	4680	4680	0
471	20250306	132600	134328348	4680	4650	4680	4650	87
472	20250306	132500	133923338	4630	4630	4630	4630	0
473	20250306	132400	133923338	4630	4630	4630	4630	0
474	20250306	132300	133923338	4630	4630	4630	4630	0
475	20250306	132200	133923338	4630	4630	4630	4630	0
476	20250306	132100	133923338	4630	4635	4635	4630	301
477	20250306	132000	132529203	4635	4635	4635	4635	0
478	20250306	131900	132529203	4635	4635	4635	4635	0
479	20250306	131800	132529203	4635	4640	4640	4635	190
480	20250306	131700	131648363	4650	4650	4650	4650	0
481	20250306	131600	131648363	4650	4650	4650	4650	0
482	20250306	131500	131648363	4650	4650	4650	4650	1
483	20250306	131400	131643713	4650	4645	4650	4645	461
484	20250306	131300	129502083	4645	4645	4645	4645	157
485	20250306	131200	128772818	4650	4650	4650	4650	11
486	20250306	131100	128721668	4655	4655	4655	4655	0
487	20250306	131000	128721668	4655	4655	4655	4655	0
488	20250306	130900	128721668	4655	4655	4655	4655	0
489	20250306	130800	128721668	4655	4655	4655	4655	0
490	20250306	130700	128721668	4655	4655	4655	4655	90
491	20250306	130600	128302718	4655	4655	4655	4655	174
492	20250306	130500	127492748	4655	4655	4655	4655	0
493	20250306	130400	127492748	4655	4655	4655	4655	458
494	20250306	130300	125360758	4655	4655	4655	4655	13
495	20250306	130200	125300243	4650	4650	4650	4650	0
496	20250306	130100	125300243	4650	4650	4650	4650	91
497	20250306	130000	124877093	4650	4650	4650	4650	0
498	20250306	125900	124877093	4650	4650	4650	4650	0
499	20250306	125800	124877093	4650	4650	4650	4650	10
500	20250306	125700	124830593	4645	4645	4645	4645	68
501	20250306	125600	124514733	4645	4645	4645	4645	2
502	20250306	125500	124505443	4645	4645	4645	4645	30
503	20250306	125400	124366093	4650	4650	4650	4650	0
504	20250306	125300	124366093	4650	4645	4650	4645	6
505	20250306	125200	124338218	4645	4645	4645	4645	0
506	20250306	125100	124338218	4645	4645	4645	4645	0
507	20250306	125000	124338218	4645	4645	4645	4645	1
508	20250306	124900	124333573	4635	4635	4635	4635	1
509	20250306	124800	124328938	4635	4635	4635	4635	0
510	20250306	124700	124328938	4635	4635	4635	4635	0
511	20250306	124600	124328938	4635	4635	4635	4635	0
512	20250306	124500	124328938	4635	4635	4635	4635	0
513	20250306	124400	124328938	4635	4635	4635	4635	0
514	20250306	124300	124328938	4635	4635	4635	4635	14
515	20250306	124200	124264048	4640	4640	4640	4640	0
516	20250306	124100	124264048	4640	4640	4640	4640	5
517	20250306	124000	124240848	4640	4640	4640	4640	0
518	20250306	123900	124240848	4640	4640	4640	4640	3
519	20250306	123800	124226928	4640	4640	4640	4640	0
520	20250306	123700	124226928	4640	4640	4640	4640	60
521	20250306	123600	123948528	4635	4635	4635	4635	6
522	20250306	123500	123920718	4635	4635	4635	4635	0
523	20250306	123400	123920718	4635	4635	4635	4635	0
524	20250306	123300	123920718	4635	4635	4635	4635	0
525	20250306	123200	123920718	4635	4635	4635	4635	0
526	20250306	123100	123920718	4635	4635	4635	4635	10
527	20250306	123000	123874368	4642	4642	4642	4642	0
528	20250306	122900	123874368	4642	4642	4642	4642	0
529	20250306	122800	123874368	4642	4642	4642	4642	0
530	20250306	122700	123874368	4642	4642	4642	4642	0
531	20250306	122600	123874368	4642	4642	4642	4642	0
532	20250306	122500	123874368	4642	4642	4642	4642	20
533	20250306	122400	123781528	4640	4640	4640	4640	7
534	20250306	122300	123749048	4645	4645	4645	4645	3
535	20250306	122200	123735113	4645	4645	4645	4645	1
536	20250306	122100	123730468	4645	4645	4645	4645	50
537	20250306	122000	123498218	4645	4645	4645	4645	25
538	20250306	121900	123382093	4640	4640	4640	4640	0
539	20250306	121800	123382093	4640	4640	4640	4640	0
540	20250306	121700	123382093	4640	4645	4645	4640	651
541	20250306	121600	120358303	4645	4647	4647	4645	15
542	20250306	121500	120288620	4647	4647	4647	4647	2
543	20250306	121400	120279326	4650	4650	4650	4650	0
544	20250306	121300	120279326	4650	4650	4650	4650	0
545	20250306	121200	120279326	4650	4650	4650	4650	0
546	20250306	121100	120279326	4650	4650	4650	4650	11
547	20250306	121000	120228176	4655	4655	4655	4655	0
548	20250306	120900	120228176	4655	4655	4655	4655	0
549	20250306	120800	120228176	4655	4655	4655	4655	0
550	20250306	120700	120228176	4655	4655	4655	4655	0
551	20250306	120600	120228176	4655	4660	4660	4655	84
552	20250306	120500	119837036	4660	4665	4665	4660	33
553	20250306	120400	119683151	4675	4675	4675	4675	0
554	20250306	120300	119683151	4675	4675	4675	4675	10
555	20250306	120200	119636401	4680	4680	4680	4680	0
556	20250306	120100	119636401	4680	4680	4680	4680	1
557	20250306	120000	119631721	4680	4680	4680	4680	0
558	20250306	115900	119631721	4680	4675	4680	4675	64
559	20250306	115800	119332421	4670	4675	4675	4670	20
560	20250306	115700	119238971	4675	4675	4675	4675	0
561	20250306	115600	119238971	4675	4675	4675	4675	0
562	20250306	115500	119238971	4675	4675	4675	4675	0
563	20250306	115400	119238971	4675	4675	4675	4675	0
564	20250306	115300	119238971	4675	4675	4675	4675	0
565	20250306	115200	119238971	4675	4675	4675	4675	77
566	20250306	115100	118878996	4670	4670	4670	4670	0
567	20250306	115000	118878996	4670	4670	4670	4670	7
568	20250306	114900	118846306	4670	4670	4670	4670	6
569	20250306	114800	118818286	4670	4670	4670	4670	2
570	20250306	114700	118808946	4670	4675	4675	4670	58
571	20250306	114600	118537836	4675	4675	4675	4675	0
572	20250306	114500	118537836	4675	4675	4675	4675	1
573	20250306	114400	118533161	4670	4670	4670	4670	0
574	20250306	114300	118533161	4670	4670	4670	4670	0
575	20250306	114200	118533161	4670	4670	4670	4670	0
576	20250306	114100	118533161	4670	4670	4670	4670	1
577	20250306	114000	118528491	4675	4675	4675	4675	0
578	20250306	113900	118528491	4675	4675	4675	4675	0
579	20250306	113800	118528491	4675	4675	4675	4675	2
580	20250306	113700	118519141	4685	4685	4685	4685	0
581	20250306	113600	118519141	4685	4685	4685	4685	0
582	20250306	113500	118519141	4685	4685	4685	4685	0
583	20250306	113400	118519141	4685	4685	4685	4685	0
584	20250306	113300	118519141	4685	4685	4685	4685	0
585	20250306	113200	118519141	4685	4670	4685	4670	10
586	20250306	113100	118472356	4660	4660	4660	4660	0
587	20250306	113000	118472356	4660	4660	4660	4660	0
588	20250306	112900	118472356	4660	4660	4660	4660	0
589	20250306	112800	118472356	4660	4660	4660	4660	0
590	20250306	112700	118472356	4660	4660	4660	4660	0
591	20250306	112600	118472356	4660	4660	4660	4660	0
592	20250306	112500	118472356	4660	4660	4660	4660	0
593	20250306	112400	118472356	4660	4660	4660	4660	0
594	20250306	112300	118472356	4660	4660	4660	4660	0
595	20250306	112200	118472356	4660	4660	4660	4660	0
596	20250306	112100	118472356	4660	4660	4660	4660	1137
597	20250306	112000	113173936	4680	4680	4680	4680	0
598	20250306	111900	113173936	4680	4680	4680	4680	0
599	20250306	111800	113173936	4680	4675	4680	4675	20
600	20250306	111700	113080386	4615	4615	4615	4615	78
601	20250306	111600	112720416	4650	4660	4660	4650	139
602	20250306	111500	112073856	4685	4685	4685	4685	0
603	20250306	111400	112073856	4685	4685	4685	4685	0
604	20250306	111300	112073856	4685	4660	4685	4655	121
605	20250306	111200	111510101	4660	4650	4660	4650	54
606	20250306	111100	111258971	4695	4660	4695	4660	1036
607	20250306	111000	106420786	4650	4605	4660	4605	2400
608	20250306	110900	95274606	4605	4605	4605	4605	100
609	20250306	110800	94814106	4620	4610	4620	4600	1028
610	20250306	110700	90071516	4615	4615	4615	4615	0
611	20250306	110600	90071516	4615	4615	4615	4615	0
612	20250306	110500	90071516	4615	4615	4615	4615	0
613	20250306	110400	90071516	4615	4615	4615	4615	0
614	20250306	110300	90071516	4615	4615	4615	4615	0
615	20250306	110200	90071516	4615	4610	4615	4610	2
616	20250306	110100	90062291	4600	4600	4600	4600	10
617	20250306	110000	90016291	4600	4605	4605	4600	110
618	20250306	105900	89510236	4600	4600	4600	4600	0
619	20250306	105800	89510236	4600	4600	4600	4600	1
620	20250306	105700	89505636	4600	4600	4600	4600	0
621	20250306	105600	89505636	4600	4600	4600	4600	0
622	20250306	105500	89505636	4600	4600	4600	4600	0
623	20250306	105400	89505636	4600	4590	4600	4590	159
624	20250306	105300	88774796	4550	4550	4550	4550	0
625	20250306	105200	88774796	4550	4550	4550	4550	0
626	20250306	105100	88774796	4550	4550	4550	4550	0
627	20250306	105000	88774796	4550	4550	4550	4550	0
628	20250306	104900	88774796	4550	4550	4550	4550	12
629	20250306	104800	88720196	4550	4550	4550	4550	110
630	20250306	104700	88219696	4550	4550	4550	4550	0
631	20250306	104600	88219696	4550	4550	4550	4550	0
632	20250306	104500	88219696	4550	4550	4550	4550	0
633	20250306	104400	88219696	4550	4590	4590	4550	576
634	20250306	104300	85598856	4545	4550	4550	4545	7
635	20250306	104200	85567011	4550	4550	4550	4550	0
636	20250306	104100	85567011	4550	4555	4555	4550	236
637	20250306	104000	84493206	4555	4555	4555	4555	113
638	20250306	103900	83978491	4560	4565	4565	4560	119
639	20250306	103800	83435581	4565	4565	4565	4565	0
640	20250306	103700	83435581	4565	4565	4565	4565	3
641	20250306	103600	83421886	4560	4560	4560	4560	0
642	20250306	103500	83421886	4560	4560	4560	4560	0
643	20250306	103400	83421886	4560	4560	4560	4560	0
644	20250306	103300	83421886	4560	4560	4560	4560	0
645	20250306	103200	83421886	4560	4565	4565	4560	257
646	20250306	103100	82249616	4565	4565	4565	4565	0
647	20250306	103000	82249616	4565	4565	4565	4565	0
648	20250306	102900	82249616	4565	4565	4565	4565	142
649	20250306	102800	81601386	4570	4595	4595	4570	790
650	20250306	102700	77990986	4575	4575	4575	4575	21
651	20250306	102600	77894911	4575	4575	4575	4575	35
652	20250306	102500	77734786	4575	4575	4575	4575	0
653	20250306	102400	77734786	4575	4575	4575	4575	146
654	20250306	102300	77066836	4575	4575	4575	4575	0
655	20250306	102200	77066836	4575	4580	4580	4575	5
656	20250306	102100	77043956	4575	4580	4580	4575	53
657	20250306	102000	76801391	4585	4585	4585	4585	1
658	20250306	101900	76796806	4585	4585	4585	4585	31
659	20250306	101800	76654671	4600	4600	4600	4600	0
660	20250306	101700	76654671	4600	4595	4600	4595	100
661	20250306	101600	76194676	4595	4610	4610	4580	56
662	20250306	101500	75937281	4610	4580	4610	4580	70
663	20250306	101400	75615751	4600	4595	4600	4595	300
664	20250306	101300	74235756	4595	4595	4595	4595	1
665	20250306	101200	74231161	4600	4600	4600	4600	100
666	20250306	101100	73771161	4600	4600	4600	4600	0
667	20250306	101000	73771161	4600	4600	4600	4600	0
668	20250306	100900	73771161	4600	4575	4600	4570	284
669	20250306	100800	72472556	4575	4575	4575	4575	10
670	20250306	100700	72426806	4605	4605	4605	4605	78
671	20250306	100600	72067616	4600	4600	4600	4600	7
672	20250306	100500	72035416	4595	4595	4595	4565	32
673	20250306	100400	71889081	4565	4565	4565	4565	0
674	20250306	100300	71889081	4565	4595	4595	4565	40
675	20250306	100200	71706221	4590	4590	4590	4590	26
676	20250306	100100	71586881	4570	4570	4570	4570	0
677	20250306	100000	71586881	4570	4585	4585	4570	157
678	20250306	095900	70867236	4582	4582	4582	4582	63
679	20250306	095800	70578570	4582	4582	4582	4582	37
680	20250306	095700	70409036	4565	4565	4565	4565	0
681	20250306	095600	70409036	4565	4565	4565	4565	2
682	20250306	095500	70399906	4560	4600	4600	4560	11
683	20250306	095400	70349696	4560	4560	4560	4560	0
684	20250306	095300	70349696	4560	4560	4560	4560	134
685	20250306	095200	69738656	4560	4585	4600	4560	318
686	20250306	095100	68282386	4555	4565	4565	4555	7
687	20250306	095000	68250456	4590	4590	4590	4590	0
688	20250306	094900	68250456	4590	4585	4590	4530	348
689	20250306	094800	66658696	4565	4610	4610	4565	1474
690	20250306	094700	59879331	4650	4650	4650	4650	0
691	20250306	094600	59879331	4650	4650	4650	4650	3
692	20250306	094500	59865381	4650	4650	4650	4650	100
693	20250306	094400	59400381	4650	4660	4660	4650	134
694	20250306	094300	58777271	4665	4605	4665	4605	193
695	20250306	094200	57886326	4605	4575	4605	4575	510
696	20250306	094100	55550816	4590	4590	4590	4590	0
697	20250306	094000	55550816	4590	4590	4590	4590	5
698	20250306	093900	55527866	4590	4590	4590	4590	28
699	20250306	093800	55399346	4590	4560	4590	4525	293
700	20250306	093700	54061376	4525	4525	4525	4525	3
701	20250306	093600	54047801	4580	4575	4580	4505	2011
702	20250306	093500	44945981	4570	4540	4570	4535	248
703	20250306	093400	43820796	4535	4535	4535	4535	0
704	20250306	093300	43820796	4535	4540	4540	4535	59
705	20250306	093200	43553146	4535	4540	4540	4535	210
706	20250306	093100	42600026	4540	4600	4600	4540	145
707	20250306	093000	41937526	4600	4600	4600	4520	899
708	20250306	092900	37823901	4600	4605	4615	4600	1314
709	20250306	092800	31779206	4610	4607	4610	4600	189
710	20250306	092700	30909695	4607	4635	4637	4605	3294
711	20250306	092600	15697621	4640	4640	4640	4640	25
712	20250306	092500	15581621	4645	4647	4647	4645	153
713	20250306	092400	14870660	4650	4655	4655	4650	2
714	20250306	092300	14861355	4680	4680	4680	4680	0
715	20250306	092200	14861355	4680	4670	4680	4660	5
716	20250306	092100	14838005	4675	4675	4675	4675	1
717	20250306	092000	14833330	4645	4655	4655	4645	9
718	20250306	091900	14791475	4660	4660	4660	4660	1
719	20250306	091800	14786815	4680	4680	4680	4680	5
720	20250306	091700	14763415	4680	4680	4680	4680	0
721	20250306	091600	14763415	4680	4660	4680	4660	3
722	20250306	091500	14749415	4680	4680	4680	4680	0
723	20250306	091400	14749415	4680	4680	4680	4680	1
724	20250306	091300	14744735	4660	4680	4680	4660	4
725	20250306	091200	14726050	4705	4705	4705	4705	0
726	20250306	091100	14726050	4705	4705	4705	4705	0
727	20250306	091000	14726050	4705	4705	4705	4705	1
728	20250306	090900	14721345	4620	4660	4660	4620	866
729	20250306	090800	10714630	4720	4720	4720	4720	20
730	20250306	090700	10620230	4720	4705	4720	4705	82
731	20250306	090600	10233550	4645	4645	4645	4645	0
732	20250306	090500	10233550	4645	4645	4645	4645	0
733	20250306	090400	10233550	4645	4675	4675	4645	74
734	20250306	090300	9889520	4675	4675	4675	4675	23
735	20250306	090200	9781995	4610	4685	4685	4610	2049
736	20250306	090100	211975	4690	4690	4690	4690	0
737	20250306	090000	211975	4690	4710	4725	4690	45