KissMeData/048770/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193300	53801599	2185	2185	2185	2185	1466
3	20250306	193200	53801599	2185	2185	2185	2185	0
4	20250306	193100	53801599	2185	2185	2185	2185	0
5	20250306	193000	53801599	2185	2185	2185	2185	0
6	20250306	192900	53801599	2185	2185	2185	2185	0
7	20250306	192800	53801599	2185	2185	2185	2185	0
8	20250306	192700	53801599	2185	2185	2185	2185	0
9	20250306	192600	53801599	2185	2185	2185	2185	0
10	20250306	192500	53801599	2185	2185	2185	2185	0
11	20250306	192400	53801599	2185	2185	2185	2185	0
12	20250306	192300	53801599	2185	2185	2185	2185	0
13	20250306	192200	53801599	2185	2185	2185	2185	0
14	20250306	192100	53801599	2185	2185	2185	2185	0
15	20250306	192000	53801599	2185	2185	2185	2185	0
16	20250306	191900	53801599	2185	2185	2185	2185	0
17	20250306	191800	53801599	2185	2185	2185	2185	0
18	20250306	191700	53801599	2185	2185	2185	2185	0
19	20250306	191600	53801599	2185	2185	2185	2185	0
20	20250306	191500	53801599	2185	2185	2185	2185	0
21	20250306	191400	53801599	2185	2185	2185	2185	0
22	20250306	191300	53801599	2185	2185	2185	2185	0
23	20250306	191200	53801599	2185	2185	2185	2185	0
24	20250306	191100	53801599	2185	2185	2185	2185	0
25	20250306	191000	53801599	2185	2185	2185	2185	0
26	20250306	190900	53801599	2185	2185	2185	2185	0
27	20250306	190800	53801599	2185	2185	2185	2185	0
28	20250306	190700	53801599	2185	2185	2185	2185	0
29	20250306	190600	53801599	2185	2185	2185	2185	0
30	20250306	190500	53801599	2185	2185	2185	2185	0
31	20250306	190400	53801599	2185	2185	2185	2185	0
32	20250306	190300	53801599	2185	2185	2185	2185	1466
33	20250306	190200	53801599	2185	2185	2185	2185	0
34	20250306	190100	53801599	2185	2185	2185	2185	0
35	20250306	190000	53801599	2185	2185	2185	2185	0
36	20250306	185900	53801599	2185	2185	2185	2185	0
37	20250306	185800	53801599	2185	2185	2185	2185	0
38	20250306	185700	53801599	2185	2185	2185	2185	0
39	20250306	185600	53801599	2185	2185	2185	2185	0
40	20250306	185500	53801599	2185	2185	2185	2185	0
41	20250306	185400	53801599	2185	2185	2185	2185	0
42	20250306	185300	53801599	2185	2185	2185	2185	0
43	20250306	185200	53801599	2185	2185	2185	2185	0
44	20250306	185100	53801599	2185	2185	2185	2185	0
45	20250306	185000	53801599	2185	2185	2185	2185	0
46	20250306	184900	53801599	2185	2185	2185	2185	0
47	20250306	184800	53801599	2185	2185	2185	2185	0
48	20250306	184700	53801599	2185	2185	2185	2185	0
49	20250306	184600	53801599	2185	2185	2185	2185	0
50	20250306	184500	53801599	2185	2185	2185	2185	0
51	20250306	184400	53801599	2185	2185	2185	2185	0
52	20250306	184300	53801599	2185	2185	2185	2185	0
53	20250306	184200	53801599	2185	2185	2185	2185	0
54	20250306	184100	53801599	2185	2185	2185	2185	0
55	20250306	184000	53801599	2185	2185	2185	2185	0
56	20250306	183900	53801599	2185	2185	2185	2185	0
57	20250306	183800	53801599	2185	2185	2185	2185	0
58	20250306	183700	53801599	2185	2185	2185	2185	0
59	20250306	183600	53801599	2185	2185	2185	2185	0
60	20250306	183500	53801599	2185	2185	2185	2185	0
61	20250306	183400	53801599	2185	2185	2185	2185	0
62	20250306	183300	53801599	2185	2185	2185	2185	1466
63	20250306	183200	53801599	2185	2185	2185	2185	0
64	20250306	183100	53801599	2185	2185	2185	2185	0
65	20250306	183000	53801599	2185	2185	2185	2185	0
66	20250306	182900	53801599	2185	2185	2185	2185	0
67	20250306	182800	53801599	2185	2185	2185	2185	0
68	20250306	182700	53801599	2185	2185	2185	2185	0
69	20250306	182600	53801599	2185	2185	2185	2185	0
70	20250306	182500	53801599	2185	2185	2185	2185	0
71	20250306	182400	53801599	2185	2185	2185	2185	0
72	20250306	182300	53801599	2185	2185	2185	2185	0
73	20250306	182200	53801599	2185	2185	2185	2185	0
74	20250306	182100	53801599	2185	2185	2185	2185	0
75	20250306	182000	53801599	2185	2185	2185	2185	0
76	20250306	181900	53801599	2185	2185	2185	2185	0
77	20250306	181800	53801599	2185	2185	2185	2185	0
78	20250306	181700	53801599	2185	2185	2185	2185	0
79	20250306	181600	53801599	2185	2185	2185	2185	0
80	20250306	181500	53801599	2185	2185	2185	2185	0
81	20250306	181400	53801599	2185	2185	2185	2185	0
82	20250306	181300	53801599	2185	2185	2185	2185	0
83	20250306	181200	53801599	2185	2185	2185	2185	0
84	20250306	181100	53801599	2185	2185	2185	2185	0
85	20250306	181000	53801599	2185	2185	2185	2185	0
86	20250306	180900	53801599	2185	2185	2185	2185	0
87	20250306	180800	53801599	2185	2185	2185	2185	0
88	20250306	180700	53801599	2185	2185	2185	2185	0
89	20250306	180600	53801599	2185	2185	2185	2185	0
90	20250306	180500	53801599	2185	2185	2185	2185	0
91	20250306	180400	53801599	2185	2185	2185	2185	0
92	20250306	180300	53801599	2185	2185	2185	2185	1466
93	20250306	180200	53801599	2185	2185	2185	2185	0
94	20250306	180100	53801599	2185	2185	2185	2185	0
95	20250306	180000	53801599	2185	2185	2185	2185	0
96	20250306	175900	53801599	2185	2185	2185	2185	0
97	20250306	175800	53801599	2185	2185	2185	2185	0
98	20250306	175700	53801599	2185	2185	2185	2185	0
99	20250306	175600	53801599	2185	2185	2185	2185	0
100	20250306	175500	53801599	2185	2185	2185	2185	0
101	20250306	175400	53801599	2185	2185	2185	2185	0
102	20250306	175300	53801599	2185	2185	2185	2185	0
103	20250306	175200	53801599	2185	2185	2185	2185	0
104	20250306	175100	53801599	2185	2185	2185	2185	0
105	20250306	175000	53801599	2185	2185	2185	2185	0
106	20250306	174900	53801599	2185	2185	2185	2185	0
107	20250306	174800	53801599	2185	2185	2185	2185	0
108	20250306	174700	53801599	2185	2185	2185	2185	0
109	20250306	174600	53801599	2185	2185	2185	2185	0
110	20250306	174500	53801599	2185	2185	2185	2185	0
111	20250306	174400	53801599	2185	2185	2185	2185	0
112	20250306	174300	53801599	2185	2185	2185	2185	0
113	20250306	174200	53801599	2185	2185	2185	2185	0
114	20250306	174100	53801599	2185	2185	2185	2185	0
115	20250306	174000	53801599	2185	2185	2185	2185	0
116	20250306	173900	53801599	2185	2185	2185	2185	0
117	20250306	173800	53801599	2185	2185	2185	2185	0
118	20250306	173700	53801599	2185	2185	2185	2185	0
119	20250306	173600	53801599	2185	2185	2185	2185	0
120	20250306	173500	53801599	2185	2185	2185	2185	0
121	20250306	173400	53801599	2185	2185	2185	2185	0
122	20250306	173300	53801599	2185	2185	2185	2185	1466
123	20250306	173200	53801599	2185	2185	2185	2185	0
124	20250306	173100	53801599	2185	2185	2185	2185	0
125	20250306	173000	53801599	2185	2185	2185	2185	0
126	20250306	172900	53801599	2185	2185	2185	2185	0
127	20250306	172800	53801599	2185	2185	2185	2185	0
128	20250306	172700	53801599	2185	2185	2185	2185	0
129	20250306	172600	53801599	2185	2185	2185	2185	0
130	20250306	172500	53801599	2185	2185	2185	2185	0
131	20250306	172400	53801599	2185	2185	2185	2185	0
132	20250306	172300	53801599	2185	2185	2185	2185	0
133	20250306	172200	53801599	2185	2185	2185	2185	0
134	20250306	172100	53801599	2185	2185	2185	2185	0
135	20250306	172000	53801599	2185	2185	2185	2185	0
136	20250306	171900	53801599	2185	2185	2185	2185	0
137	20250306	171800	53801599	2185	2185	2185	2185	0
138	20250306	171700	53801599	2185	2185	2185	2185	0
139	20250306	171600	53801599	2185	2185	2185	2185	0
140	20250306	171500	53801599	2185	2185	2185	2185	0
141	20250306	171400	53801599	2185	2185	2185	2185	0
142	20250306	171300	53801599	2185	2185	2185	2185	0
143	20250306	171200	53801599	2185	2185	2185	2185	0
144	20250306	171100	53801599	2185	2185	2185	2185	0
145	20250306	171000	53801599	2185	2185	2185	2185	0
146	20250306	170900	53801599	2185	2185	2185	2185	0
147	20250306	170800	53801599	2185	2185	2185	2185	0
148	20250306	170700	53801599	2185	2185	2185	2185	0
149	20250306	170600	53801599	2185	2185	2185	2185	0
150	20250306	170500	53801599	2185	2185	2185	2185	0
151	20250306	170400	53801599	2185	2185	2185	2185	0
152	20250306	170300	53801599	2185	2185	2185	2185	1466
153	20250306	170200	53801599	2185	2185	2185	2185	0
154	20250306	170100	53801599	2185	2185	2185	2185	0
155	20250306	170000	53801599	2185	2185	2185	2185	0
156	20250306	165900	53801599	2185	2185	2185	2185	0
157	20250306	165800	53801599	2185	2185	2185	2185	0
158	20250306	165700	53801599	2185	2185	2185	2185	0
159	20250306	165600	53801599	2185	2185	2185	2185	0
160	20250306	165500	53801599	2185	2185	2185	2185	0
161	20250306	165400	53801599	2185	2185	2185	2185	0
162	20250306	165300	53801599	2185	2185	2185	2185	0
163	20250306	165200	53801599	2185	2185	2185	2185	0
164	20250306	165100	53801599	2185	2185	2185	2185	0
165	20250306	165000	53801599	2185	2185	2185	2185	0
166	20250306	164900	53801599	2185	2185	2185	2185	0
167	20250306	164800	53801599	2185	2185	2185	2185	0
168	20250306	164700	53801599	2185	2185	2185	2185	0
169	20250306	164600	53801599	2185	2185	2185	2185	0
170	20250306	164500	53801599	2185	2185	2185	2185	0
171	20250306	164400	53801599	2185	2185	2185	2185	0
172	20250306	164300	53801599	2185	2185	2185	2185	0
173	20250306	164200	53801599	2185	2185	2185	2185	0
174	20250306	164100	53801599	2185	2185	2185	2185	0
175	20250306	164000	53801599	2185	2185	2185	2185	0
176	20250306	163900	53801599	2185	2185	2185	2185	0
177	20250306	163800	53801599	2185	2185	2185	2185	0
178	20250306	163700	53801599	2185	2185	2185	2185	0
179	20250306	163600	53801599	2185	2185	2185	2185	0
180	20250306	163500	53801599	2185	2185	2185	2185	0
181	20250306	163400	53801599	2185	2185	2185	2185	0
182	20250306	163300	53801599	2185	2185	2185	2185	1466
183	20250306	163200	53801599	2185	2185	2185	2185	0
184	20250306	163100	53801599	2185	2185	2185	2185	0
185	20250306	163000	53801599	2185	2185	2185	2185	0
186	20250306	162900	53801599	2185	2185	2185	2185	0
187	20250306	162800	53801599	2185	2185	2185	2185	0
188	20250306	162700	53801599	2185	2185	2185	2185	0
189	20250306	162600	53801599	2185	2185	2185	2185	0
190	20250306	162500	53801599	2185	2185	2185	2185	0
191	20250306	162400	53801599	2185	2185	2185	2185	0
192	20250306	162300	53801599	2185	2185	2185	2185	0
193	20250306	162200	53801599	2185	2185	2185	2185	0
194	20250306	162100	53801599	2185	2185	2185	2185	0
195	20250306	162000	53801599	2185	2185	2185	2185	0
196	20250306	161900	53801599	2185	2185	2185	2185	0
197	20250306	161800	53801599	2185	2185	2185	2185	0
198	20250306	161700	53801599	2185	2185	2185	2185	0
199	20250306	161600	53801599	2185	2185	2185	2185	0
200	20250306	161500	53801599	2185	2185	2185	2185	0
201	20250306	161400	53801599	2185	2185	2185	2185	0
202	20250306	161300	53801599	2185	2185	2185	2185	0
203	20250306	161200	53801599	2185	2185	2185	2185	0
204	20250306	161100	53801599	2185	2185	2185	2185	0
205	20250306	161000	53801599	2185	2185	2185	2185	0
206	20250306	160900	53801599	2185	2185	2185	2185	0
207	20250306	160800	53801599	2185	2185	2185	2185	0
208	20250306	160700	53801599	2185	2185	2185	2185	0
209	20250306	160600	53801599	2185	2185	2185	2185	0
210	20250306	160500	53801599	2185	2185	2185	2185	0
211	20250306	160400	53801599	2185	2185	2185	2185	0
212	20250306	160300	53801599	2185	2185	2185	2185	1466
213	20250306	160200	53801599	2185	2185	2185	2185	0
214	20250306	160100	53801599	2185	2185	2185	2185	0
215	20250306	160000	53801599	2185	2185	2185	2185	0
216	20250306	155900	53801599	2185	2185	2185	2185	0
217	20250306	155800	53801599	2185	2185	2185	2185	0
218	20250306	155700	53801599	2185	2185	2185	2185	0
219	20250306	155600	53801599	2185	2185	2185	2185	0
220	20250306	155500	53801599	2185	2185	2185	2185	0
221	20250306	155400	53801599	2185	2185	2185	2185	0
222	20250306	155300	53801599	2185	2185	2185	2185	0
223	20250306	155200	53801599	2185	2185	2185	2185	0
224	20250306	155100	53801599	2185	2185	2185	2185	0
225	20250306	155000	53801599	2185	2185	2185	2185	0
226	20250306	154900	53801599	2185	2185	2185	2185	0
227	20250306	154800	53801599	2185	2185	2185	2185	0
228	20250306	154700	53801599	2185	2185	2185	2185	0
229	20250306	154600	53801599	2185	2185	2185	2185	0
230	20250306	154500	53801599	2185	2185	2185	2185	0
231	20250306	154400	53801599	2185	2185	2185	2185	0
232	20250306	154300	53801599	2185	2185	2185	2185	0
233	20250306	154200	53801599	2185	2185	2185	2185	0
234	20250306	154100	53801599	2185	2185	2185	2185	0
235	20250306	154000	53801599	2185	2185	2185	2185	0
236	20250306	153900	53801599	2185	2185	2185	2185	0
237	20250306	153800	53801599	2185	2185	2185	2185	0
238	20250306	153700	53801599	2185	2185	2185	2185	0
239	20250306	153600	53801599	2185	2185	2185	2185	0
240	20250306	153500	53801599	2185	2185	2185	2185	0
241	20250306	153400	53801599	2185	2185	2185	2185	0
242	20250306	153300	53801599	2185	2185	2185	2185	1466
243	20250306	153200	53801599	2185	2185	2185	2185	0
244	20250306	153100	53801599	2185	2185	2185	2185	0
245	20250306	153000	53801599	2185	2185	2185	2185	1466
246	20250306	152900	50598389	2175	2175	2175	2175	0
247	20250306	152800	50598389	2175	2175	2175	2175	0
248	20250306	152700	50598389	2175	2175	2175	2175	0
249	20250306	152600	50598389	2175	2175	2175	2175	0
250	20250306	152500	50598389	2175	2175	2175	2175	0
251	20250306	152400	50598389	2175	2175	2175	2175	0
252	20250306	152300	50598389	2175	2175	2175	2175	0
253	20250306	152200	50598389	2175	2175	2175	2175	0
254	20250306	152100	50598389	2175	2175	2175	2175	0
255	20250306	152000	50598389	2175	2175	2175	2175	0
256	20250306	151900	50598389	2175	2170	2175	2170	88
257	20250306	151800	50407159	2175	2170	2175	2170	45
258	20250306	151700	50309454	2175	2170	2175	2170	12
259	20250306	151600	50283364	2165	2170	2170	2165	1633
260	20250306	151500	46744789	2170	2170	2170	2170	0
261	20250306	151400	46744789	2170	2170	2170	2170	978
262	20250306	151300	44622529	2175	2170	2175	2170	60
263	20250306	151200	44492209	2175	2175	2175	2175	104
264	20250306	151100	44266009	2175	2175	2175	2175	0
265	20250306	151000	44266009	2175	2175	2175	2175	2
266	20250306	150900	44261659	2180	2180	2180	2180	0
267	20250306	150800	44261659	2180	2180	2180	2180	5
268	20250306	150700	44250759	2180	2180	2180	2180	0
269	20250306	150600	44250759	2180	2180	2180	2180	67
270	20250306	150500	44104699	2180	2180	2180	2180	0
271	20250306	150400	44104699	2180	2180	2180	2180	0
272	20250306	150300	44104699	2180	2180	2180	2180	0
273	20250306	150200	44104699	2180	2180	2180	2180	24
274	20250306	150100	44052379	2185	2185	2185	2185	0
275	20250306	150000	44052379	2185	2185	2185	2185	0
276	20250306	145900	44052379	2185	2185	2185	2185	0
277	20250306	145800	44052379	2185	2185	2185	2185	0
278	20250306	145700	44052379	2185	2185	2185	2185	0
279	20250306	145600	44052379	2185	2185	2185	2185	1
280	20250306	145500	44050194	2180	2180	2180	2180	0
281	20250306	145400	44050194	2180	2180	2180	2180	500
282	20250306	145300	42960194	2180	2180	2180	2180	0
283	20250306	145200	42960194	2180	2180	2180	2180	0
284	20250306	145100	42960194	2180	2180	2180	2180	0
285	20250306	145000	42960194	2180	2180	2180	2180	0
286	20250306	144900	42960194	2180	2180	2180	2180	0
287	20250306	144800	42960194	2180	2175	2185	2175	3
288	20250306	144700	42953654	2175	2175	2175	2175	0
289	20250306	144600	42953654	2175	2175	2175	2175	0
290	20250306	144500	42953654	2175	2175	2175	2175	500
291	20250306	144400	41866154	2185	2185	2185	2185	0
292	20250306	144300	41866154	2185	2185	2185	2185	0
293	20250306	144200	41866154	2185	2185	2185	2185	0
294	20250306	144100	41866154	2185	2185	2185	2185	1
295	20250306	144000	41863969	2180	2180	2180	2180	0
296	20250306	143900	41863969	2180	2185	2185	2180	270
297	20250306	143800	41275119	2185	2185	2185	2185	0
298	20250306	143700	41275119	2185	2185	2185	2185	0
299	20250306	143600	41275119	2185	2185	2185	2185	0
300	20250306	143500	41275119	2185	2185	2185	2185	0
301	20250306	143400	41275119	2185	2185	2185	2185	60
302	20250306	143300	41144019	2185	2185	2185	2185	257
303	20250306	143200	40582474	2185	2185	2185	2185	57
304	20250306	143100	40457929	2185	2185	2185	2185	2
305	20250306	143000	40453559	2180	2180	2180	2180	0
306	20250306	142900	40453559	2180	2180	2180	2180	0
307	20250306	142800	40453559	2180	2180	2180	2180	22
308	20250306	142700	40405599	2185	2185	2185	2185	0
309	20250306	142600	40405599	2185	2185	2185	2185	0
310	20250306	142500	40405599	2185	2185	2185	2185	0
311	20250306	142400	40405599	2185	2185	2185	2185	0
312	20250306	142300	40405599	2185	2185	2185	2185	0
313	20250306	142200	40405599	2185	2185	2185	2185	0
314	20250306	142100	40405599	2185	2185	2185	2185	0
315	20250306	142000	40405599	2185	2185	2185	2185	23
316	20250306	141900	40355344	2180	2180	2180	2180	0
317	20250306	141800	40355344	2180	2180	2180	2180	0
318	20250306	141700	40355344	2180	2180	2180	2180	0
319	20250306	141600	40355344	2180	2180	2180	2180	0
320	20250306	141500	40355344	2180	2180	2180	2180	0
321	20250306	141400	40355344	2180	2180	2180	2180	0
322	20250306	141300	40355344	2180	2180	2180	2180	0
323	20250306	141200	40355344	2180	2180	2180	2180	0
324	20250306	141100	40355344	2180	2180	2180	2180	0
325	20250306	141000	40355344	2180	2180	2180	2180	0
326	20250306	140900	40355344	2180	2180	2180	2180	0
327	20250306	140800	40355344	2180	2180	2180	2180	0
328	20250306	140700	40355344	2180	2180	2180	2180	0
329	20250306	140600	40355344	2180	2180	2180	2180	0
330	20250306	140500	40355344	2180	2180	2180	2180	147
331	20250306	140400	40034884	2180	2180	2180	2180	0
332	20250306	140300	40034884	2180	2180	2180	2180	0
333	20250306	140200	40034884	2180	2180	2180	2180	0
334	20250306	140100	40034884	2180	2180	2180	2180	0
335	20250306	140000	40034884	2180	2180	2180	2180	0
336	20250306	135900	40034884	2180	2180	2180	2180	500
337	20250306	135800	38944884	2180	2180	2180	2180	0
338	20250306	135700	38944884	2180	2180	2180	2180	0
339	20250306	135600	38944884	2180	2180	2180	2180	0
340	20250306	135500	38944884	2180	2180	2180	2180	0
341	20250306	135400	38944884	2180	2180	2180	2180	0
342	20250306	135300	38944884	2180	2180	2180	2180	0
343	20250306	135200	38944884	2180	2180	2180	2180	0
344	20250306	135100	38944884	2180	2180	2180	2180	0
345	20250306	135000	38944884	2180	2180	2180	2180	0
346	20250306	134900	38944884	2180	2180	2180	2180	0
347	20250306	134800	38944884	2180	2180	2180	2180	0
348	20250306	134700	38944884	2180	2180	2180	2180	0
349	20250306	134600	38944884	2180	2180	2180	2180	50
350	20250306	134500	38835884	2185	2185	2185	2185	0
351	20250306	134400	38835884	2185	2185	2185	2185	36
352	20250306	134300	38757224	2180	2180	2180	2180	0
353	20250306	134200	38757224	2180	2180	2180	2180	0
354	20250306	134100	38757224	2180	2180	2180	2180	0
355	20250306	134000	38757224	2180	2180	2180	2180	0
356	20250306	133900	38757224	2180	2180	2180	2180	0
357	20250306	133800	38757224	2180	2180	2180	2180	0
358	20250306	133700	38757224	2180	2185	2185	2180	300
359	20250306	133600	38102219	2185	2185	2185	2185	0
360	20250306	133500	38102219	2185	2185	2185	2185	0
361	20250306	133400	38102219	2185	2185	2185	2185	0
362	20250306	133300	38102219	2185	2185	2185	2185	0
363	20250306	133200	38102219	2185	2185	2185	2185	40
364	20250306	133100	38014819	2185	2185	2185	2185	0
365	20250306	133000	38014819	2185	2185	2185	2185	0
366	20250306	132900	38014819	2185	2185	2185	2185	0
367	20250306	132800	38014819	2185	2185	2185	2185	0
368	20250306	132700	38014819	2185	2185	2185	2185	0
369	20250306	132600	38014819	2185	2185	2185	2185	0
370	20250306	132500	38014819	2185	2185	2185	2185	0
371	20250306	132400	38014819	2185	2185	2185	2185	0
372	20250306	132300	38014819	2185	2185	2185	2185	0
373	20250306	132200	38014819	2185	2185	2185	2185	0
374	20250306	132100	38014819	2185	2185	2185	2185	0
375	20250306	132000	38014819	2185	2190	2195	2185	315
376	20250306	131900	37324189	2190	2190	2190	2190	0
377	20250306	131800	37324189	2190	2190	2190	2190	0
378	20250306	131700	37324189	2190	2190	2190	2190	0
379	20250306	131600	37324189	2190	2190	2190	2190	0
380	20250306	131500	37324189	2190	2192	2192	2190	100
381	20250306	131400	37105169	2195	2195	2195	2195	200
382	20250306	131300	36666169	2195	2195	2195	2195	0
383	20250306	131200	36666169	2195	2195	2195	2195	0
384	20250306	131100	36666169	2195	2195	2195	2195	0
385	20250306	131000	36666169	2195	2195	2195	2195	0
386	20250306	130900	36666169	2195	2195	2195	2195	0
387	20250306	130800	36666169	2195	2195	2195	2195	0
388	20250306	130700	36666169	2195	2195	2195	2195	1
389	20250306	130600	36663974	2190	2190	2190	2190	45
390	20250306	130500	36565424	2195	2195	2195	2195	0
391	20250306	130400	36565424	2195	2195	2195	2195	0
392	20250306	130300	36565424	2195	2195	2195	2195	0
393	20250306	130200	36565424	2195	2195	2195	2195	0
394	20250306	130100	36565424	2195	2195	2195	2195	0
395	20250306	130000	36565424	2195	2195	2195	2195	0
396	20250306	125900	36565424	2195	2195	2195	2195	0
397	20250306	125800	36565424	2195	2195	2195	2195	0
398	20250306	125700	36565424	2195	2195	2195	2195	30
399	20250306	125600	36499574	2195	2195	2195	2195	0
400	20250306	125500	36499574	2195	2195	2195	2195	0
401	20250306	125400	36499574	2195	2195	2195	2195	0
402	20250306	125300	36499574	2195	2195	2195	2195	0
403	20250306	125200	36499574	2195	2195	2195	2195	0
404	20250306	125100	36499574	2195	2195	2195	2195	0
405	20250306	125000	36499574	2195	2195	2195	2195	0
406	20250306	124900	36499574	2195	2195	2195	2195	0
407	20250306	124800	36499574	2195	2195	2195	2195	63
408	20250306	124700	36361289	2200	2200	2200	2200	0
409	20250306	124600	36361289	2200	2200	2200	2200	0
410	20250306	124500	36361289	2200	2200	2200	2200	45
411	20250306	124400	36262289	2200	2200	2200	2200	0
412	20250306	124300	36262289	2200	2200	2200	2200	2
413	20250306	124200	36257889	2200	2200	2200	2200	0
414	20250306	124100	36257889	2200	2200	2200	2200	0
415	20250306	124000	36257889	2200	2200	2200	2200	0
416	20250306	123900	36257889	2200	2200	2200	2200	0
417	20250306	123800	36257889	2200	2200	2200	2200	0
418	20250306	123700	36257889	2200	2200	2200	2200	0
419	20250306	123600	36257889	2200	2200	2200	2200	0
420	20250306	123500	36257889	2200	2200	2200	2200	0
421	20250306	123400	36257889	2200	2200	2200	2200	0
422	20250306	123300	36257889	2200	2200	2200	2200	0
423	20250306	123200	36257889	2200	2200	2200	2200	0
424	20250306	123100	36257889	2200	2200	2200	2200	39
425	20250306	123000	36172089	2180	2185	2185	2180	104
426	20250306	122900	35945299	2185	2185	2185	2185	0
427	20250306	122800	35945299	2185	2185	2185	2185	0
428	20250306	122700	35945299	2185	2185	2185	2185	0
429	20250306	122600	35945299	2185	2185	2185	2185	0
430	20250306	122500	35945299	2185	2185	2185	2185	1481
431	20250306	122400	32709314	2190	2190	2190	2190	0
432	20250306	122300	32709314	2190	2190	2190	2190	0
433	20250306	122200	32709314	2190	2190	2190	2190	0
434	20250306	122100	32709314	2190	2190	2190	2190	10
435	20250306	122000	32687414	2190	2190	2190	2190	0
436	20250306	121900	32687414	2190	2190	2190	2190	252
437	20250306	121800	32135534	2195	2195	2195	2195	5
438	20250306	121700	32124559	2195	2195	2195	2195	0
439	20250306	121600	32124559	2195	2195	2195	2195	0
440	20250306	121500	32124559	2195	2195	2195	2195	0
441	20250306	121400	32124559	2195	2195	2195	2195	0
442	20250306	121300	32124559	2195	2195	2195	2195	0
443	20250306	121200	32124559	2195	2195	2195	2195	0
444	20250306	121100	32124559	2195	2195	2195	2195	0
445	20250306	121000	32124559	2195	2195	2195	2195	0
446	20250306	120900	32124559	2195	2195	2195	2195	0
447	20250306	120800	32124559	2195	2195	2200	2195	5
448	20250306	120700	32113574	2200	2200	2200	2200	0
449	20250306	120600	32113574	2200	2200	2200	2200	0
450	20250306	120500	32113574	2200	2200	2200	2200	0
451	20250306	120400	32113574	2200	2200	2200	2200	0
452	20250306	120300	32113574	2200	2200	2200	2200	0
453	20250306	120200	32113574	2200	2200	2200	2200	0
454	20250306	120100	32113574	2200	2200	2200	2200	20
455	20250306	120000	32069574	2200	2200	2200	2200	0
456	20250306	115900	32069574	2200	2200	2200	2200	0
457	20250306	115800	32069574	2200	2200	2200	2200	0
458	20250306	115700	32069574	2200	2195	2200	2195	30
459	20250306	115600	32003684	2195	2195	2195	2195	0
460	20250306	115500	32003684	2195	2195	2195	2195	0
461	20250306	115400	32003684	2195	2195	2195	2195	0
462	20250306	115300	32003684	2195	2195	2195	2195	0
463	20250306	115200	32003684	2195	2195	2195	2195	0
464	20250306	115100	32003684	2195	2195	2195	2195	0
465	20250306	115000	32003684	2195	2190	2195	2190	9
466	20250306	114900	31983939	2185	2185	2185	2185	0
467	20250306	114800	31983939	2185	2185	2185	2185	0
468	20250306	114700	31983939	2185	2185	2185	2185	0
469	20250306	114600	31983939	2185	2185	2185	2185	0
470	20250306	114500	31983939	2185	2185	2185	2185	0
471	20250306	114400	31983939	2185	2185	2185	2185	0
472	20250306	114300	31983939	2185	2185	2185	2185	0
473	20250306	114200	31983939	2185	2185	2185	2185	0
474	20250306	114100	31983939	2185	2185	2185	2185	0
475	20250306	114000	31983939	2185	2195	2195	2185	10
476	20250306	113900	31961999	2195	2195	2195	2195	0
477	20250306	113800	31961999	2195	2195	2195	2195	2
478	20250306	113700	31957609	2190	2190	2190	2190	0
479	20250306	113600	31957609	2190	2185	2190	2185	101
480	20250306	113500	31736919	2180	2180	2180	2180	0
481	20250306	113400	31736919	2180	2180	2180	2180	0
482	20250306	113300	31736919	2180	2180	2180	2180	0
483	20250306	113200	31736919	2180	2180	2180	2180	0
484	20250306	113100	31736919	2180	2180	2180	2180	0
485	20250306	113000	31736919	2180	2180	2180	2180	0
486	20250306	112900	31736919	2180	2180	2180	2180	0
487	20250306	112800	31736919	2180	2180	2180	2180	1
488	20250306	112700	31734739	2185	2215	2215	2165	4374
489	20250306	112600	22235879	2220	2220	2220	2220	0
490	20250306	112500	22235879	2220	2220	2220	2220	0
491	20250306	112400	22235879	2220	2220	2220	2220	0
492	20250306	112300	22235879	2220	2220	2220	2220	0
493	20250306	112200	22235879	2220	2220	2220	2220	0
494	20250306	112100	22235879	2220	2220	2220	2220	0
495	20250306	112000	22235879	2220	2220	2220	2220	0
496	20250306	111900	22235879	2220	2220	2220	2220	0
497	20250306	111800	22235879	2220	2220	2220	2220	0
498	20250306	111700	22235879	2220	2220	2220	2220	0
499	20250306	111600	22235879	2220	2220	2220	2220	0
500	20250306	111500	22235879	2220	2220	2220	2220	1
501	20250306	111400	22233659	2220	2220	2220	2220	0
502	20250306	111300	22233659	2220	2220	2220	2220	0
503	20250306	111200	22233659	2220	2220	2220	2220	0
504	20250306	111100	22233659	2220	2220	2220	2220	0
505	20250306	111000	22233659	2220	2220	2220	2220	46
506	20250306	110900	22131539	2220	2220	2220	2220	1
507	20250306	110800	22129319	2215	2215	2215	2215	3
508	20250306	110700	22122674	2215	2215	2215	2215	2
509	20250306	110600	22118244	2207	2207	2207	2207	2
510	20250306	110500	22113830	2175	2175	2175	2175	0
511	20250306	110400	22113830	2175	2175	2175	2175	0
512	20250306	110300	22113830	2175	2175	2175	2175	0
513	20250306	110200	22113830	2175	2175	2175	2175	0
514	20250306	110100	22113830	2175	2175	2175	2175	0
515	20250306	110000	22113830	2175	2175	2175	2175	0
516	20250306	105900	22113830	2175	2175	2175	2175	0
517	20250306	105800	22113830	2175	2175	2175	2175	0
518	20250306	105700	22113830	2175	2195	2195	2175	1469
519	20250306	105600	18896250	2200	2200	2200	2200	0
520	20250306	105500	18896250	2200	2200	2200	2200	0
521	20250306	105400	18896250	2200	2200	2200	2200	0
522	20250306	105300	18896250	2200	2200	2200	2200	0
523	20250306	105200	18896250	2200	2200	2200	2200	106
524	20250306	105100	18663050	2200	2200	2200	2200	0
525	20250306	105000	18663050	2200	2200	2200	2200	125
526	20250306	104900	18388050	2200	2200	2200	2200	2
527	20250306	104800	18383650	2195	2200	2200	2195	1422
528	20250306	104700	15256290	2200	2205	2205	2200	2147
529	20250306	104600	10527995	2210	2215	2215	2210	2
530	20250306	104500	10523570	2220	2220	2220	2220	0
531	20250306	104400	10523570	2220	2220	2220	2220	0
532	20250306	104300	10523570	2220	2220	2220	2220	0
533	20250306	104200	10523570	2220	2220	2220	2220	0
534	20250306	104100	10523570	2220	2220	2220	2220	0
535	20250306	104000	10523570	2220	2220	2220	2220	0
536	20250306	103900	10523570	2220	2220	2220	2220	0
537	20250306	103800	10523570	2220	2220	2220	2220	0
538	20250306	103700	10523570	2220	2215	2220	2215	4
539	20250306	103600	10514700	2205	2205	2205	2205	0
540	20250306	103500	10514700	2205	2205	2205	2205	0
541	20250306	103400	10514700	2205	2205	2205	2205	0
542	20250306	103300	10514700	2205	2205	2205	2205	0
543	20250306	103200	10514700	2205	2205	2205	2205	0
544	20250306	103100	10514700	2205	2205	2205	2205	0
545	20250306	103000	10514700	2205	2205	2205	2205	1
546	20250306	102900	10512495	2225	2225	2225	2225	0
547	20250306	102800	10512495	2225	2225	2225	2225	0
548	20250306	102700	10512495	2225	2225	2225	2225	0
549	20250306	102600	10512495	2225	2225	2225	2225	0
550	20250306	102500	10512495	2225	2225	2225	2225	0
551	20250306	102400	10512495	2225	2225	2225	2225	0
552	20250306	102300	10512495	2225	2225	2225	2225	0
553	20250306	102200	10512495	2225	2225	2225	2225	0
554	20250306	102100	10512495	2225	2225	2225	2225	0
555	20250306	102000	10512495	2225	2225	2225	2225	0
556	20250306	101900	10512495	2225	2225	2225	2225	0
557	20250306	101800	10512495	2225	2225	2225	2225	0
558	20250306	101700	10512495	2225	2225	2225	2225	0
559	20250306	101600	10512495	2225	2225	2225	2225	0
560	20250306	101500	10512495	2225	2225	2225	2225	1
561	20250306	101400	10510270	2200	2200	2200	2200	0
562	20250306	101300	10510270	2200	2205	2225	2200	23
563	20250306	101200	10459340	2205	2205	2205	2205	1
564	20250306	101100	10457135	2230	2230	2230	2230	0
565	20250306	101000	10457135	2230	2230	2230	2230	0
566	20250306	100900	10457135	2230	2230	2230	2230	0
567	20250306	100800	10457135	2230	2230	2230	2230	1
568	20250306	100700	10454905	2210	2225	2225	2210	2
569	20250306	100600	10450470	2205	2205	2205	2205	1
570	20250306	100500	10448265	2205	2205	2205	2205	0
571	20250306	100400	10448265	2205	2225	2225	2205	2000
572	20250306	100300	6028295	2225	2225	2225	2225	0
573	20250306	100200	6028295	2225	2225	2225	2225	0
574	20250306	100100	6028295	2225	2225	2225	2225	0
575	20250306	100000	6028295	2225	2225	2225	2225	0
576	20250306	095900	6028295	2225	2225	2225	2225	225
577	20250306	095800	5527670	2225	2225	2225	2225	100
578	20250306	095700	5305170	2225	2225	2225	2225	0
579	20250306	095600	5305170	2225	2230	2230	2225	201
580	20250306	095500	4857895	2240	2240	2240	2240	0
581	20250306	095400	4857895	2240	2240	2240	2240	13
582	20250306	095300	4828775	2225	2225	2225	2225	0
583	20250306	095200	4828775	2225	2225	2225	2225	0
584	20250306	095100	4828775	2225	2225	2225	2225	280
585	20250306	095000	4205775	2240	2240	2240	2240	13
586	20250306	094900	4176655	2230	2230	2230	2230	468
587	20250306	094800	3133015	2235	2235	2235	2235	0
588	20250306	094700	3133015	2235	2235	2235	2235	1
589	20250306	094600	3130780	2240	2240	2240	2240	0
590	20250306	094500	3130780	2240	2240	2240	2240	100
591	20250306	094400	2906780	2240	2240	2240	2240	12
592	20250306	094300	2879900	2240	2240	2240	2240	0
593	20250306	094200	2879900	2240	2240	2240	2240	1
594	20250306	094100	2877660	2240	2240	2240	2240	0
595	20250306	094000	2877660	2240	2240	2240	2240	0
596	20250306	093900	2877660	2240	2240	2240	2240	0
597	20250306	093800	2877660	2240	2240	2240	2240	0
598	20250306	093700	2877660	2240	2240	2240	2240	0
599	20250306	093600	2877660	2240	2240	2240	2240	0
600	20250306	093500	2877660	2240	2240	2240	2240	13
601	20250306	093400	2848540	2230	2230	2230	2230	0
602	20250306	093300	2848540	2230	2230	2230	2230	100
603	20250306	093200	2625540	2240	2240	2240	2240	20
604	20250306	093100	2580740	2240	2240	2240	2240	0
605	20250306	093000	2580740	2240	2245	2245	2230	239
606	20250306	092900	2045710	2250	2250	2250	2250	0
607	20250306	092800	2045710	2250	2245	2250	2245	13
608	20250306	092700	2016515	2230	2230	2230	2230	202
609	20250306	092600	1566055	2230	2230	2230	2230	130
610	20250306	092500	1276155	2250	2250	2250	2250	0
611	20250306	092400	1276155	2250	2250	2250	2250	3
612	20250306	092300	1269405	2250	2250	2250	2250	1
613	20250306	092200	1267155	2260	2260	2260	2260	0
614	20250306	092100	1267155	2260	2260	2260	2260	0
615	20250306	092000	1267155	2260	2260	2260	2260	0
616	20250306	091900	1267155	2260	2260	2260	2260	0
617	20250306	091800	1267155	2260	2230	2260	2230	3
618	20250306	091700	1260435	2260	2260	2260	2260	0
619	20250306	091600	1260435	2260	2260	2260	2260	0
620	20250306	091500	1260435	2260	2260	2260	2260	0
621	20250306	091400	1260435	2260	2260	2260	2260	1
622	20250306	091300	1258175	2260	2260	2260	2260	0
623	20250306	091200	1258175	2260	2260	2260	2260	1
624	20250306	091100	1255915	2250	2250	2250	2250	15
625	20250306	091000	1222165	2260	2260	2260	2260	0
626	20250306	090900	1222165	2260	2260	2260	2260	11
627	20250306	090800	1197305	2265	2265	2265	2265	0
628	20250306	090700	1197305	2265	2265	2265	2265	0
629	20250306	090600	1197305	2265	2240	2265	2240	127
630	20250306	090500	912250	2225	2225	2225	2225	0
631	20250306	090400	912250	2225	2225	2225	2225	0
632	20250306	090300	912250	2225	2225	2225	2225	0
633	20250306	090200	912250	2225	2225	2225	2225	0
634	20250306	090100	912250	2225	2225	2225	2225	0
635	20250306	090000	912250	2225	2225	2225	2225	410