KissMeData/038460/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192400	145319699	2890	2890	2890	2890	596
3	20250306	192300	145319699	2890	2890	2890	2890	0
4	20250306	192200	145319699	2890	2890	2890	2890	0
5	20250306	192100	145319699	2890	2890	2890	2890	0
6	20250306	192000	145319699	2890	2890	2890	2890	0
7	20250306	191900	145319699	2890	2890	2890	2890	0
8	20250306	191800	145319699	2890	2890	2890	2890	0
9	20250306	191700	145319699	2890	2890	2890	2890	0
10	20250306	191600	145319699	2890	2890	2890	2890	0
11	20250306	191500	145319699	2890	2890	2890	2890	0
12	20250306	191400	145319699	2890	2890	2890	2890	0
13	20250306	191300	145319699	2890	2890	2890	2890	0
14	20250306	191200	145319699	2890	2890	2890	2890	0
15	20250306	191100	145319699	2890	2890	2890	2890	0
16	20250306	191000	145319699	2890	2890	2890	2890	0
17	20250306	190900	145319699	2890	2890	2890	2890	0
18	20250306	190800	145319699	2890	2890	2890	2890	0
19	20250306	190700	145319699	2890	2890	2890	2890	0
20	20250306	190600	145319699	2890	2890	2890	2890	0
21	20250306	190500	145319699	2890	2890	2890	2890	0
22	20250306	190400	145319699	2890	2890	2890	2890	0
23	20250306	190300	145319699	2890	2890	2890	2890	0
24	20250306	190200	145319699	2890	2890	2890	2890	0
25	20250306	190100	145319699	2890	2890	2890	2890	0
26	20250306	190000	145319699	2890	2890	2890	2890	0
27	20250306	185900	145319699	2890	2890	2890	2890	0
28	20250306	185800	145319699	2890	2890	2890	2890	0
29	20250306	185700	145319699	2890	2890	2890	2890	0
30	20250306	185600	145319699	2890	2890	2890	2890	0
31	20250306	185500	145319699	2890	2890	2890	2890	0
32	20250306	185400	145319699	2890	2890	2890	2890	596
33	20250306	185300	145319699	2890	2890	2890	2890	0
34	20250306	185200	145319699	2890	2890	2890	2890	0
35	20250306	185100	145319699	2890	2890	2890	2890	0
36	20250306	185000	145319699	2890	2890	2890	2890	0
37	20250306	184900	145319699	2890	2890	2890	2890	0
38	20250306	184800	145319699	2890	2890	2890	2890	0
39	20250306	184700	145319699	2890	2890	2890	2890	0
40	20250306	184600	145319699	2890	2890	2890	2890	0
41	20250306	184500	145319699	2890	2890	2890	2890	0
42	20250306	184400	145319699	2890	2890	2890	2890	0
43	20250306	184300	145319699	2890	2890	2890	2890	0
44	20250306	184200	145319699	2890	2890	2890	2890	0
45	20250306	184100	145319699	2890	2890	2890	2890	0
46	20250306	184000	145319699	2890	2890	2890	2890	0
47	20250306	183900	145319699	2890	2890	2890	2890	0
48	20250306	183800	145319699	2890	2890	2890	2890	0
49	20250306	183700	145319699	2890	2890	2890	2890	0
50	20250306	183600	145319699	2890	2890	2890	2890	0
51	20250306	183500	145319699	2890	2890	2890	2890	0
52	20250306	183400	145319699	2890	2890	2890	2890	0
53	20250306	183300	145319699	2890	2890	2890	2890	0
54	20250306	183200	145319699	2890	2890	2890	2890	0
55	20250306	183100	145319699	2890	2890	2890	2890	0
56	20250306	183000	145319699	2890	2890	2890	2890	0
57	20250306	182900	145319699	2890	2890	2890	2890	0
58	20250306	182800	145319699	2890	2890	2890	2890	0
59	20250306	182700	145319699	2890	2890	2890	2890	0
60	20250306	182600	145319699	2890	2890	2890	2890	0
61	20250306	182500	145319699	2890	2890	2890	2890	0
62	20250306	182400	145319699	2890	2890	2890	2890	596
63	20250306	182300	145319699	2890	2890	2890	2890	0
64	20250306	182200	145319699	2890	2890	2890	2890	0
65	20250306	182100	145319699	2890	2890	2890	2890	0
66	20250306	182000	145319699	2890	2890	2890	2890	0
67	20250306	181900	145319699	2890	2890	2890	2890	0
68	20250306	181800	145319699	2890	2890	2890	2890	0
69	20250306	181700	145319699	2890	2890	2890	2890	0
70	20250306	181600	145319699	2890	2890	2890	2890	0
71	20250306	181500	145319699	2890	2890	2890	2890	0
72	20250306	181400	145319699	2890	2890	2890	2890	0
73	20250306	181300	145319699	2890	2890	2890	2890	0
74	20250306	181200	145319699	2890	2890	2890	2890	0
75	20250306	181100	145319699	2890	2890	2890	2890	0
76	20250306	181000	145319699	2890	2890	2890	2890	0
77	20250306	180900	145319699	2890	2890	2890	2890	0
78	20250306	180800	145319699	2890	2890	2890	2890	0
79	20250306	180700	145319699	2890	2890	2890	2890	0
80	20250306	180600	145319699	2890	2890	2890	2890	0
81	20250306	180500	145319699	2890	2890	2890	2890	0
82	20250306	180400	145319699	2890	2890	2890	2890	0
83	20250306	180300	145319699	2890	2890	2890	2890	0
84	20250306	180200	145319699	2890	2890	2890	2890	0
85	20250306	180100	145319699	2890	2890	2890	2890	0
86	20250306	180000	145319699	2890	2890	2890	2890	0
87	20250306	175900	145319699	2890	2890	2890	2890	0
88	20250306	175800	145319699	2890	2890	2890	2890	0
89	20250306	175700	145319699	2890	2890	2890	2890	0
90	20250306	175600	145319699	2890	2890	2890	2890	0
91	20250306	175500	145319699	2890	2890	2890	2890	0
92	20250306	175400	145319699	2890	2890	2890	2890	596
93	20250306	175300	145319699	2890	2890	2890	2890	0
94	20250306	175200	145319699	2890	2890	2890	2890	0
95	20250306	175100	145319699	2890	2890	2890	2890	0
96	20250306	175000	145319699	2890	2890	2890	2890	0
97	20250306	174900	145319699	2890	2890	2890	2890	0
98	20250306	174800	145319699	2890	2890	2890	2890	0
99	20250306	174700	145319699	2890	2890	2890	2890	0
100	20250306	174600	145319699	2890	2890	2890	2890	0
101	20250306	174500	145319699	2890	2890	2890	2890	0
102	20250306	174400	145319699	2890	2890	2890	2890	0
103	20250306	174300	145319699	2890	2890	2890	2890	0
104	20250306	174200	145319699	2890	2890	2890	2890	0
105	20250306	174100	145319699	2890	2890	2890	2890	0
106	20250306	174000	145319699	2890	2890	2890	2890	0
107	20250306	173900	145319699	2890	2890	2890	2890	0
108	20250306	173800	145319699	2890	2890	2890	2890	0
109	20250306	173700	145319699	2890	2890	2890	2890	0
110	20250306	173600	145319699	2890	2890	2890	2890	0
111	20250306	173500	145319699	2890	2890	2890	2890	0
112	20250306	173400	145319699	2890	2890	2890	2890	0
113	20250306	173300	145319699	2890	2890	2890	2890	0
114	20250306	173200	145319699	2890	2890	2890	2890	0
115	20250306	173100	145319699	2890	2890	2890	2890	0
116	20250306	173000	145319699	2890	2890	2890	2890	0
117	20250306	172900	145319699	2890	2890	2890	2890	0
118	20250306	172800	145319699	2890	2890	2890	2890	0
119	20250306	172700	145319699	2890	2890	2890	2890	0
120	20250306	172600	145319699	2890	2890	2890	2890	0
121	20250306	172500	145319699	2890	2890	2890	2890	0
122	20250306	172400	145319699	2890	2890	2890	2890	596
123	20250306	172300	145319699	2890	2890	2890	2890	0
124	20250306	172200	145319699	2890	2890	2890	2890	0
125	20250306	172100	145319699	2890	2890	2890	2890	0
126	20250306	172000	145319699	2890	2890	2890	2890	0
127	20250306	171900	145319699	2890	2890	2890	2890	0
128	20250306	171800	145319699	2890	2890	2890	2890	0
129	20250306	171700	145319699	2890	2890	2890	2890	0
130	20250306	171600	145319699	2890	2890	2890	2890	0
131	20250306	171500	145319699	2890	2890	2890	2890	0
132	20250306	171400	145319699	2890	2890	2890	2890	0
133	20250306	171300	145319699	2890	2890	2890	2890	0
134	20250306	171200	145319699	2890	2890	2890	2890	0
135	20250306	171100	145319699	2890	2890	2890	2890	0
136	20250306	171000	145319699	2890	2890	2890	2890	0
137	20250306	170900	145319699	2890	2890	2890	2890	0
138	20250306	170800	145319699	2890	2890	2890	2890	0
139	20250306	170700	145319699	2890	2890	2890	2890	0
140	20250306	170600	145319699	2890	2890	2890	2890	0
141	20250306	170500	145319699	2890	2890	2890	2890	0
142	20250306	170400	145319699	2890	2890	2890	2890	0
143	20250306	170300	145319699	2890	2890	2890	2890	0
144	20250306	170200	145319699	2890	2890	2890	2890	0
145	20250306	170100	145319699	2890	2890	2890	2890	0
146	20250306	170000	145319699	2890	2890	2890	2890	0
147	20250306	165900	145319699	2890	2890	2890	2890	0
148	20250306	165800	145319699	2890	2890	2890	2890	0
149	20250306	165700	145319699	2890	2890	2890	2890	0
150	20250306	165600	145319699	2890	2890	2890	2890	0
151	20250306	165500	145319699	2890	2890	2890	2890	0
152	20250306	165400	145319699	2890	2890	2890	2890	596
153	20250306	165300	145319699	2890	2890	2890	2890	0
154	20250306	165200	145319699	2890	2890	2890	2890	0
155	20250306	165100	145319699	2890	2890	2890	2890	0
156	20250306	165000	145319699	2890	2890	2890	2890	0
157	20250306	164900	145319699	2890	2890	2890	2890	0
158	20250306	164800	145319699	2890	2890	2890	2890	0
159	20250306	164700	145319699	2890	2890	2890	2890	0
160	20250306	164600	145319699	2890	2890	2890	2890	0
161	20250306	164500	145319699	2890	2890	2890	2890	0
162	20250306	164400	145319699	2890	2890	2890	2890	0
163	20250306	164300	145319699	2890	2890	2890	2890	0
164	20250306	164200	145319699	2890	2890	2890	2890	0
165	20250306	164100	145319699	2890	2890	2890	2890	0
166	20250306	164000	145319699	2890	2890	2890	2890	0
167	20250306	163900	145319699	2890	2890	2890	2890	0
168	20250306	163800	145319699	2890	2890	2890	2890	0
169	20250306	163700	145319699	2890	2890	2890	2890	0
170	20250306	163600	145319699	2890	2890	2890	2890	0
171	20250306	163500	145319699	2890	2890	2890	2890	0
172	20250306	163400	145319699	2890	2890	2890	2890	0
173	20250306	163300	145319699	2890	2890	2890	2890	0
174	20250306	163200	145319699	2890	2890	2890	2890	0
175	20250306	163100	145319699	2890	2890	2890	2890	0
176	20250306	163000	145319699	2890	2890	2890	2890	0
177	20250306	162900	145319699	2890	2890	2890	2890	0
178	20250306	162800	145319699	2890	2890	2890	2890	0
179	20250306	162700	145319699	2890	2890	2890	2890	0
180	20250306	162600	145319699	2890	2890	2890	2890	0
181	20250306	162500	145319699	2890	2890	2890	2890	0
182	20250306	162400	145319699	2890	2890	2890	2890	596
183	20250306	162300	145319699	2890	2890	2890	2890	0
184	20250306	162200	145319699	2890	2890	2890	2890	0
185	20250306	162100	145319699	2890	2890	2890	2890	0
186	20250306	162000	145319699	2890	2890	2890	2890	0
187	20250306	161900	145319699	2890	2890	2890	2890	0
188	20250306	161800	145319699	2890	2890	2890	2890	0
189	20250306	161700	145319699	2890	2890	2890	2890	0
190	20250306	161600	145319699	2890	2890	2890	2890	0
191	20250306	161500	145319699	2890	2890	2890	2890	0
192	20250306	161400	145319699	2890	2890	2890	2890	0
193	20250306	161300	145319699	2890	2890	2890	2890	0
194	20250306	161200	145319699	2890	2890	2890	2890	0
195	20250306	161100	145319699	2890	2890	2890	2890	0
196	20250306	161000	145319699	2890	2890	2890	2890	0
197	20250306	160900	145319699	2890	2890	2890	2890	0
198	20250306	160800	145319699	2890	2890	2890	2890	0
199	20250306	160700	145319699	2890	2890	2890	2890	0
200	20250306	160600	145319699	2890	2890	2890	2890	0
201	20250306	160500	145319699	2890	2890	2890	2890	0
202	20250306	160400	145319699	2890	2890	2890	2890	0
203	20250306	160300	145319699	2890	2890	2890	2890	0
204	20250306	160200	145319699	2890	2890	2890	2890	0
205	20250306	160100	145319699	2890	2890	2890	2890	0
206	20250306	160000	145319699	2890	2890	2890	2890	0
207	20250306	155900	145319699	2890	2890	2890	2890	0
208	20250306	155800	145319699	2890	2890	2890	2890	0
209	20250306	155700	145319699	2890	2890	2890	2890	0
210	20250306	155600	145319699	2890	2890	2890	2890	0
211	20250306	155500	145319699	2890	2890	2890	2890	0
212	20250306	155400	145319699	2890	2890	2890	2890	596
213	20250306	155300	145319699	2890	2890	2890	2890	0
214	20250306	155200	145319699	2890	2890	2890	2890	0
215	20250306	155100	145319699	2890	2890	2890	2890	0
216	20250306	155000	145319699	2890	2890	2890	2890	0
217	20250306	154900	145319699	2890	2890	2890	2890	0
218	20250306	154800	145319699	2890	2890	2890	2890	0
219	20250306	154700	145319699	2890	2890	2890	2890	0
220	20250306	154600	145319699	2890	2890	2890	2890	0
221	20250306	154500	145319699	2890	2890	2890	2890	0
222	20250306	154400	145319699	2890	2890	2890	2890	0
223	20250306	154300	145319699	2890	2890	2890	2890	0
224	20250306	154200	145319699	2890	2890	2890	2890	0
225	20250306	154100	145319699	2890	2890	2890	2890	0
226	20250306	154000	145319699	2890	2890	2890	2890	0
227	20250306	153900	145319699	2890	2890	2890	2890	0
228	20250306	153800	145319699	2890	2890	2890	2890	0
229	20250306	153700	145319699	2890	2890	2890	2890	0
230	20250306	153600	145319699	2890	2890	2890	2890	0
231	20250306	153500	145319699	2890	2890	2890	2890	0
232	20250306	153400	145319699	2890	2890	2890	2890	0
233	20250306	153300	145319699	2890	2890	2890	2890	0
234	20250306	153200	145319699	2890	2890	2890	2890	0
235	20250306	153100	145319699	2890	2890	2890	2890	0
236	20250306	153000	145319699	2890	2890	2890	2890	596
237	20250306	152900	143597259	2900	2900	2900	2900	0
238	20250306	152800	143597259	2900	2900	2900	2900	0
239	20250306	152700	143597259	2900	2900	2900	2900	0
240	20250306	152600	143597259	2900	2900	2900	2900	0
241	20250306	152500	143597259	2900	2900	2900	2900	0
242	20250306	152400	143597259	2900	2900	2900	2900	0
243	20250306	152300	143597259	2900	2900	2900	2900	0
244	20250306	152200	143597259	2900	2900	2900	2900	0
245	20250306	152100	143597259	2900	2900	2900	2900	0
246	20250306	152000	143597259	2900	2900	2900	2900	0
247	20250306	151900	143597259	2900	2900	2900	2900	0
248	20250306	151800	143597259	2900	2900	2900	2900	0
249	20250306	151700	143597259	2900	2900	2900	2900	0
250	20250306	151600	143597259	2900	2900	2900	2900	0
251	20250306	151500	143597259	2900	2900	2900	2900	0
252	20250306	151400	143597259	2900	2900	2900	2900	37
253	20250306	151300	143489959	2900	2900	2900	2900	343
254	20250306	151200	142495259	2900	2900	2900	2900	0
255	20250306	151100	142495259	2900	2895	2900	2895	1503
256	20250306	151000	138136609	2900	2900	2900	2900	30
257	20250306	150900	138049609	2900	2900	2900	2900	515
258	20250306	150800	136556109	2895	2895	2895	2895	0
259	20250306	150700	136556109	2895	2895	2895	2895	0
260	20250306	150600	136556109	2895	2895	2895	2895	0
261	20250306	150500	136556109	2895	2900	2900	2895	3543
262	20250306	150400	126299119	2900	2900	2900	2900	0
263	20250306	150300	126299119	2900	2900	2900	2900	0
264	20250306	150200	126299119	2900	2895	2900	2895	1130
265	20250306	150100	123022814	2900	2900	2900	2900	875
266	20250306	150000	120485314	2920	2900	2920	2900	3003
267	20250306	145900	111776594	2905	2905	2905	2905	1721
268	20250306	145800	106777089	2900	2900	2900	2900	0
269	20250306	145700	106777089	2900	2900	2900	2900	0
270	20250306	145600	106777089	2900	2900	2900	2900	0
271	20250306	145500	106777089	2900	2900	2900	2900	0
272	20250306	145400	106777089	2900	2900	2900	2900	0
273	20250306	145300	106777089	2900	2900	2900	2900	0
274	20250306	145200	106777089	2900	2900	2900	2900	0
275	20250306	145100	106777089	2900	2900	2900	2900	0
276	20250306	145000	106777089	2900	2900	2900	2900	0
277	20250306	144900	106777089	2900	2900	2900	2900	35
278	20250306	144800	106675589	2900	2900	2900	2900	0
279	20250306	144700	106675589	2900	2900	2900	2900	0
280	20250306	144600	106675589	2900	2900	2900	2900	0
281	20250306	144500	106675589	2900	2900	2900	2900	89
282	20250306	144400	106417489	2900	2900	2900	2900	0
283	20250306	144300	106417489	2900	2900	2900	2900	0
284	20250306	144200	106417489	2900	2900	2900	2900	0
285	20250306	144100	106417489	2900	2900	2900	2900	0
286	20250306	144000	106417489	2900	2900	2900	2900	0
287	20250306	143900	106417489	2900	2900	2900	2900	1000
288	20250306	143800	103517489	2900	2900	2900	2900	0
289	20250306	143700	103517489	2900	2900	2900	2900	0
290	20250306	143600	103517489	2900	2900	2900	2900	0
291	20250306	143500	103517489	2900	2900	2900	2900	0
292	20250306	143400	103517489	2900	2910	2910	2900	4000
293	20250306	143300	91909279	2910	2910	2910	2910	0
294	20250306	143200	91909279	2910	2910	2910	2910	0
295	20250306	143100	91909279	2910	2910	2910	2910	0
296	20250306	143000	91909279	2910	2910	2910	2910	0
297	20250306	142900	91909279	2910	2910	2910	2910	0
298	20250306	142800	91909279	2910	2910	2910	2910	0
299	20250306	142700	91909279	2910	2910	2910	2910	0
300	20250306	142600	91909279	2910	2910	2910	2910	0
301	20250306	142500	91909279	2910	2910	2910	2910	0
302	20250306	142400	91909279	2910	2910	2910	2910	0
303	20250306	142300	91909279	2910	2910	2910	2910	0
304	20250306	142200	91909279	2910	2910	2910	2910	0
305	20250306	142100	91909279	2910	2910	2910	2910	0
306	20250306	142000	91909279	2910	2910	2910	2910	0
307	20250306	141900	91909279	2910	2910	2910	2910	0
308	20250306	141800	91909279	2910	2910	2910	2910	0
309	20250306	141700	91909279	2910	2910	2910	2910	0
310	20250306	141600	91909279	2910	2910	2910	2910	355
311	20250306	141500	90876229	2915	2915	2915	2915	0
312	20250306	141400	90876229	2915	2915	2915	2915	0
313	20250306	141300	90876229	2915	2915	2915	2915	38
314	20250306	141200	90765459	2915	2915	2915	2915	0
315	20250306	141100	90765459	2915	2915	2915	2915	17
316	20250306	141000	90715904	2915	2915	2915	2915	16
317	20250306	140900	90669264	2915	2915	2915	2915	29
318	20250306	140800	90584729	2910	2910	2910	2910	882
319	20250306	140700	88018109	2915	2915	2915	2915	2
320	20250306	140600	88012279	2915	2910	2915	2910	114
321	20250306	140500	87680534	2910	2910	2910	2910	0
322	20250306	140400	87680534	2910	2910	2910	2910	3
323	20250306	140300	87671804	2910	2915	2915	2910	1456
324	20250306	140200	83429269	2920	2920	2920	2920	0
325	20250306	140100	83429269	2920	2920	2920	2920	0
326	20250306	140000	83429269	2920	2920	2920	2920	1490
327	20250306	135900	79078469	2920	2920	2920	2920	0
328	20250306	135800	79078469	2920	2920	2920	2920	0
329	20250306	135700	79078469	2920	2920	2920	2920	0
330	20250306	135600	79078469	2920	2920	2920	2920	0
331	20250306	135500	79078469	2920	2920	2920	2920	50
332	20250306	135400	78932469	2925	2925	2925	2925	0
333	20250306	135300	78932469	2925	2925	2925	2925	1
334	20250306	135200	78929544	2925	2925	2925	2925	0
335	20250306	135100	78929544	2925	2925	2925	2925	0
336	20250306	135000	78929544	2925	2925	2925	2925	0
337	20250306	134900	78929544	2925	2925	2925	2925	1
338	20250306	134800	78926619	2925	2925	2925	2925	264
339	20250306	134700	78154419	2925	2925	2925	2925	500
340	20250306	134600	76691919	2925	2925	2925	2925	0
341	20250306	134500	76691919	2925	2925	2925	2925	0
342	20250306	134400	76691919	2925	2935	2935	2925	87
343	20250306	134300	76437434	2925	2925	2925	2925	0
344	20250306	134200	76437434	2925	2925	2925	2925	0
345	20250306	134100	76437434	2925	2925	2925	2925	0
346	20250306	134000	76437434	2925	2925	2925	2925	0
347	20250306	133900	76437434	2925	2925	2925	2925	200
348	20250306	133800	75852434	2920	2920	2920	2920	0
349	20250306	133700	75852434	2920	2920	2920	2920	0
350	20250306	133600	75852434	2920	2920	2920	2920	0
351	20250306	133500	75852434	2920	2920	2920	2920	0
352	20250306	133400	75852434	2920	2920	2920	2920	0
353	20250306	133300	75852434	2920	2920	2920	2920	0
354	20250306	133200	75852434	2920	2920	2920	2920	0
355	20250306	133100	75852434	2920	2920	2920	2920	0
356	20250306	133000	75852434	2920	2920	2920	2920	100
357	20250306	132900	75560434	2920	2920	2920	2920	0
358	20250306	132800	75560434	2920	2920	2920	2920	0
359	20250306	132700	75560434	2920	2920	2920	2920	0
360	20250306	132600	75560434	2920	2920	2920	2920	2003
361	20250306	132500	69711674	2920	2920	2920	2920	0
362	20250306	132400	69711674	2920	2925	2925	2920	269
363	20250306	132300	68924949	2930	2930	2930	2930	0
364	20250306	132200	68924949	2930	2930	2930	2930	0
365	20250306	132100	68924949	2930	2930	2930	2930	0
366	20250306	132000	68924949	2930	2930	2930	2930	0
367	20250306	131900	68924949	2930	2930	2930	2930	0
368	20250306	131800	68924949	2930	2930	2930	2930	0
369	20250306	131700	68924949	2930	2930	2930	2930	0
370	20250306	131600	68924949	2930	2930	2930	2930	0
371	20250306	131500	68924949	2930	2930	2930	2930	0
372	20250306	131400	68924949	2930	2930	2930	2930	0
373	20250306	131300	68924949	2930	2930	2930	2930	0
374	20250306	131200	68924949	2930	2930	2930	2930	0
375	20250306	131100	68924949	2930	2930	2930	2930	0
376	20250306	131000	68924949	2930	2930	2930	2930	0
377	20250306	130900	68924949	2930	2930	2930	2930	0
378	20250306	130800	68924949	2930	2930	2930	2930	0
379	20250306	130700	68924949	2930	2930	2930	2930	19
380	20250306	130600	68869279	2935	2935	2935	2935	0
381	20250306	130500	68869279	2935	2935	2935	2935	0
382	20250306	130400	68869279	2935	2935	2935	2935	0
383	20250306	130300	68869279	2935	2935	2935	2935	0
384	20250306	130200	68869279	2935	2935	2935	2935	0
385	20250306	130100	68869279	2935	2935	2935	2935	0
386	20250306	130000	68869279	2935	2935	2935	2935	0
387	20250306	125900	68869279	2935	2935	2935	2935	0
388	20250306	125800	68869279	2935	2935	2935	2935	0
389	20250306	125700	68869279	2935	2935	2935	2935	0
390	20250306	125600	68869279	2935	2935	2935	2935	0
391	20250306	125500	68869279	2935	2935	2935	2935	180
392	20250306	125400	68340979	2925	2925	2925	2925	0
393	20250306	125300	68340979	2925	2925	2925	2925	0
394	20250306	125200	68340979	2925	2925	2925	2925	0
395	20250306	125100	68340979	2925	2925	2925	2925	0
396	20250306	125000	68340979	2925	2925	2925	2925	0
397	20250306	124900	68340979	2925	2925	2925	2925	0
398	20250306	124800	68340979	2925	2925	2925	2925	0
399	20250306	124700	68340979	2925	2925	2925	2925	0
400	20250306	124600	68340979	2925	2925	2925	2925	0
401	20250306	124500	68340979	2925	2930	2930	2925	306
402	20250306	124400	67444429	2920	2920	2920	2920	0
403	20250306	124300	67444429	2920	2920	2920	2920	0
404	20250306	124200	67444429	2920	2920	2920	2920	0
405	20250306	124100	67444429	2920	2920	2920	2920	0
406	20250306	124000	67444429	2920	2920	2920	2920	0
407	20250306	123900	67444429	2920	2920	2920	2920	0
408	20250306	123800	67444429	2920	2920	2920	2920	0
409	20250306	123700	67444429	2920	2920	2920	2920	0
410	20250306	123600	67444429	2920	2920	2920	2920	0
411	20250306	123500	67444429	2920	2920	2920	2920	0
412	20250306	123400	67444429	2920	2920	2920	2920	0
413	20250306	123300	67444429	2920	2920	2920	2920	0
414	20250306	123200	67444429	2920	2920	2920	2920	10
415	20250306	123100	67415229	2915	2915	2915	2915	0
416	20250306	123000	67415229	2915	2915	2915	2915	0
417	20250306	122900	67415229	2915	2915	2915	2915	0
418	20250306	122800	67415229	2915	2915	2915	2915	417
419	20250306	122700	66199674	2920	2920	2920	2920	62
420	20250306	122600	66018634	2920	2920	2920	2920	317
421	20250306	122500	65092994	2920	2935	2935	2920	501
422	20250306	122400	63625994	2935	2935	2935	2935	0
423	20250306	122300	63625994	2935	2935	2935	2935	0
424	20250306	122200	63625994	2935	2935	2935	2935	1
425	20250306	122100	63623059	2920	2920	2920	2920	21
426	20250306	122000	63561739	2920	2920	2920	2920	244
427	20250306	121900	62849259	2915	2915	2915	2915	0
428	20250306	121800	62849259	2915	2915	2915	2915	0
429	20250306	121700	62849259	2915	2915	2915	2915	0
430	20250306	121600	62849259	2915	2915	2915	2915	0
431	20250306	121500	62849259	2915	2915	2915	2915	0
432	20250306	121400	62849259	2915	2920	2920	2915	1193
433	20250306	121300	59368964	2925	2925	2925	2925	100
434	20250306	121200	59076464	2925	2925	2925	2925	0
435	20250306	121100	59076464	2925	2925	2925	2925	0
436	20250306	121000	59076464	2925	2925	2925	2925	1435
437	20250306	120900	54879089	2930	2930	2930	2930	60
438	20250306	120800	54703289	2930	2930	2930	2930	0
439	20250306	120700	54703289	2930	2930	2930	2930	18
440	20250306	120600	54650549	2940	2940	2940	2940	0
441	20250306	120500	54650549	2940	2940	2940	2940	1
442	20250306	120400	54647609	2930	2930	2930	2930	0
443	20250306	120300	54647609	2930	2930	2930	2930	400
444	20250306	120200	53475609	2935	2935	2935	2935	15
445	20250306	120100	53431584	2935	2935	2935	2935	0
446	20250306	120000	53431584	2935	2935	2935	2935	26
447	20250306	115900	53355274	2935	2935	2935	2935	0
448	20250306	115800	53355274	2935	2935	2935	2935	0
449	20250306	115700	53355274	2935	2935	2935	2935	1
450	20250306	115600	53352339	2935	2935	2935	2935	10
451	20250306	115500	53322989	2940	2940	2940	2940	0
452	20250306	115400	53322989	2940	2940	2940	2940	0
453	20250306	115300	53322989	2940	2940	2940	2940	0
454	20250306	115200	53322989	2940	2940	2940	2940	0
455	20250306	115100	53322989	2940	2940	2940	2940	0
456	20250306	115000	53322989	2940	2940	2940	2940	0
457	20250306	114900	53322989	2940	2940	2940	2940	0
458	20250306	114800	53322989	2940	2940	2940	2940	0
459	20250306	114700	53322989	2940	2940	2940	2940	0
460	20250306	114600	53322989	2940	2940	2940	2940	0
461	20250306	114500	53322989	2940	2940	2940	2940	0
462	20250306	114400	53322989	2940	2940	2940	2940	0
463	20250306	114300	53322989	2940	2940	2940	2940	0
464	20250306	114200	53322989	2940	2940	2940	2940	34
465	20250306	114100	53223029	2940	2940	2940	2940	0
466	20250306	114000	53223029	2940	2940	2940	2940	0
467	20250306	113900	53223029	2940	2940	2940	2940	0
468	20250306	113800	53223029	2940	2940	2940	2940	0
469	20250306	113700	53223029	2940	2940	2940	2940	1
470	20250306	113600	53220089	2930	2930	2930	2930	0
471	20250306	113500	53220089	2930	2930	2930	2930	0
472	20250306	113400	53220089	2930	2930	2930	2930	1
473	20250306	113300	53217159	2935	2935	2935	2935	0
474	20250306	113200	53217159	2935	2935	2935	2935	5
475	20250306	113100	53202484	2940	2940	2940	2940	0
476	20250306	113000	53202484	2940	2940	2940	2940	2
477	20250306	112900	53196604	2940	2940	2940	2940	3
478	20250306	112800	53187784	2930	2930	2930	2930	0
479	20250306	112700	53187784	2930	2930	2930	2930	0
480	20250306	112600	53187784	2930	2935	2935	2930	1189
481	20250306	112500	49703969	2935	2935	2935	2935	0
482	20250306	112400	49703969	2935	2935	2935	2935	100
483	20250306	112300	49410469	2935	2935	2935	2935	0
484	20250306	112200	49410469	2935	2935	2935	2935	0
485	20250306	112100	49410469	2935	2935	2935	2935	0
486	20250306	112000	49410469	2935	2935	2935	2935	0
487	20250306	111900	49410469	2935	2935	2935	2935	0
488	20250306	111800	49410469	2935	2935	2935	2935	0
489	20250306	111700	49410469	2935	2935	2935	2935	0
490	20250306	111600	49410469	2935	2935	2935	2935	0
491	20250306	111500	49410469	2935	2935	2935	2935	0
492	20250306	111400	49410469	2935	2935	2935	2935	0
493	20250306	111300	49410469	2935	2937	2937	2935	125
494	20250306	111200	49043570	2940	2940	2940	2940	0
495	20250306	111100	49043570	2940	2940	2940	2940	1
496	20250306	111000	49040630	2935	2935	2935	2935	0
497	20250306	110900	49040630	2935	2935	2935	2935	0
498	20250306	110800	49040630	2935	2935	2935	2935	0
499	20250306	110700	49040630	2935	2935	2935	2935	0
500	20250306	110600	49040630	2935	2935	2935	2935	0
501	20250306	110500	49040630	2935	2935	2935	2935	0
502	20250306	110400	49040630	2935	2935	2935	2935	0
503	20250306	110300	49040630	2935	2935	2935	2935	0
504	20250306	110200	49040630	2935	2935	2935	2935	49
505	20250306	110100	48896815	2935	2935	2935	2935	0
506	20250306	110000	48896815	2935	2935	2935	2935	100
507	20250306	105900	48603315	2935	2940	2940	2935	361
508	20250306	105800	47543730	2940	2940	2940	2940	0
509	20250306	105700	47543730	2940	2940	2940	2940	0
510	20250306	105600	47543730	2940	2940	2940	2940	0
511	20250306	105500	47543730	2940	2940	2940	2940	0
512	20250306	105400	47543730	2940	2940	2940	2940	0
513	20250306	105300	47543730	2940	2940	2940	2940	100
514	20250306	105200	47249730	2930	2930	2930	2930	0
515	20250306	105100	47249730	2930	2930	2930	2930	0
516	20250306	105000	47249730	2930	2930	2930	2930	0
517	20250306	104900	47249730	2930	2930	2930	2930	0
518	20250306	104800	47249730	2930	2930	2930	2930	0
519	20250306	104700	47249730	2930	2930	2930	2930	0
520	20250306	104600	47249730	2930	2930	2930	2930	0
521	20250306	104500	47249730	2930	2935	2935	2930	135
522	20250306	104400	46854175	2940	2940	2940	2940	0
523	20250306	104300	46854175	2940	2940	2940	2940	30
524	20250306	104200	46765975	2940	2940	2940	2940	0
525	20250306	104100	46765975	2940	2940	2940	2940	0
526	20250306	104000	46765975	2940	2940	2940	2940	0
527	20250306	103900	46765975	2940	2940	2940	2940	135
528	20250306	103800	46369075	2940	2940	2940	2940	0
529	20250306	103700	46369075	2940	2940	2940	2940	0
530	20250306	103600	46369075	2940	2940	2940	2940	0
531	20250306	103500	46369075	2940	2940	2940	2940	0
532	20250306	103400	46369075	2940	2940	2940	2940	0
533	20250306	103300	46369075	2940	2940	2940	2940	0
534	20250306	103200	46369075	2940	2940	2940	2940	0
535	20250306	103100	46369075	2940	2940	2940	2940	0
536	20250306	103000	46369075	2940	2940	2940	2940	11
537	20250306	102900	46336735	2925	2925	2925	2925	0
538	20250306	102800	46336735	2925	2925	2925	2925	0
539	20250306	102700	46336735	2925	2925	2925	2925	0
540	20250306	102600	46336735	2925	2925	2925	2925	0
541	20250306	102500	46336735	2925	2925	2925	2925	271
542	20250306	102400	45544060	2940	2940	2940	2940	3
543	20250306	102300	45535240	2940	2940	2940	2940	0
544	20250306	102200	45535240	2940	2940	2940	2940	10
545	20250306	102100	45505840	2930	2930	2930	2930	41
546	20250306	102000	45385710	2930	2935	2935	2930	459
547	20250306	101900	44040790	2940	2940	2940	2940	0
548	20250306	101800	44040790	2940	2940	2940	2940	0
549	20250306	101700	44040790	2940	2940	2940	2940	0
550	20250306	101600	44040790	2940	2940	2940	2940	10
551	20250306	101500	44011390	2935	2935	2935	2935	0
552	20250306	101400	44011390	2935	2935	2935	2935	0
553	20250306	101300	44011390	2935	2935	2935	2935	0
554	20250306	101200	44011390	2935	2935	2935	2935	0
555	20250306	101100	44011390	2935	2935	2935	2935	0
556	20250306	101000	44011390	2935	2935	2935	2935	0
557	20250306	100900	44011390	2935	2935	2935	2935	0
558	20250306	100800	44011390	2935	2935	2935	2935	0
559	20250306	100700	44011390	2935	2935	2935	2935	238
560	20250306	100600	43312860	2940	2940	2940	2940	1
561	20250306	100500	43309920	2940	2940	2940	2940	411
562	20250306	100400	42101580	2950	2950	2950	2950	0
563	20250306	100300	42101580	2950	2950	2950	2950	0
564	20250306	100200	42101580	2950	2950	2950	2950	1000
565	20250306	100100	39151580	2950	2950	2950	2950	1
566	20250306	100000	39148630	2940	2940	2940	2940	169
567	20250306	095900	38651770	2950	2950	2950	2950	0
568	20250306	095800	38651770	2950	2950	2950	2950	0
569	20250306	095700	38651770	2950	2950	2950	2950	1
570	20250306	095600	38648820	2925	2925	2925	2925	0
571	20250306	095500	38648820	2925	2925	2925	2925	0
572	20250306	095400	38648820	2925	2935	2935	2925	1569
573	20250306	095300	34050845	2940	2940	2940	2940	190
574	20250306	095200	33492245	2940	2940	2940	2940	5
575	20250306	095100	33477545	2940	2935	2940	2935	28
576	20250306	095000	33395340	2940	2940	2940	2940	0
577	20250306	094900	33395340	2940	2940	2940	2940	392
578	20250306	094800	32242860	2950	2950	2950	2950	0
579	20250306	094700	32242860	2950	2950	2950	2950	0
580	20250306	094600	32242860	2950	2950	2950	2950	35
581	20250306	094500	32139610	2950	2950	2950	2950	23
582	20250306	094400	32071760	2950	2950	2950	2950	6
583	20250306	094300	32054060	2940	2940	2940	2940	0
584	20250306	094200	32054060	2940	2940	2940	2940	0
585	20250306	094100	32054060	2940	2940	2940	2940	697
586	20250306	094000	30004880	2940	2940	2940	2940	3
587	20250306	093900	29996060	2935	2935	2935	2935	500
588	20250306	093800	28528560	2930	2935	2935	2930	1600
589	20250306	093700	23837560	2930	2930	2930	2930	0
590	20250306	093600	23837560	2930	2930	2930	2930	400
591	20250306	093500	22665560	2935	2935	2935	2935	0
592	20250306	093400	22665560	2935	2935	2935	2935	50
593	20250306	093300	22518810	2930	2930	2930	2930	0
594	20250306	093200	22518810	2930	2930	2930	2930	0
595	20250306	093100	22518810	2930	2930	2930	2930	253
596	20250306	093000	21777520	2930	2935	2935	2930	301
597	20250306	092900	20895320	2935	2935	2935	2935	0
598	20250306	092800	20895320	2935	2935	2935	2935	189
599	20250306	092700	20340605	2940	2940	2940	2940	0
600	20250306	092600	20340605	2940	2940	2940	2940	0
601	20250306	092500	20340605	2940	2940	2940	2940	0
602	20250306	092400	20340605	2940	2940	2940	2940	270
603	20250306	092300	19546805	2940	2940	2940	2940	0
604	20250306	092200	19546805	2940	2940	2940	2940	0
605	20250306	092100	19546805	2940	2945	2945	2940	49
606	20250306	092000	19402580	2950	2950	2950	2950	0
607	20250306	091900	19402580	2950	2950	2950	2950	0
608	20250306	091800	19402580	2950	2950	2950	2950	36
609	20250306	091700	19296380	2955	2955	2955	2955	0
610	20250306	091600	19296380	2955	2955	2955	2955	800
611	20250306	091500	16932380	2955	2955	2955	2955	0
612	20250306	091400	16932380	2955	2960	2960	2955	39
613	20250306	091300	16817110	2955	2955	2955	2955	0
614	20250306	091200	16817110	2955	2960	2960	2955	208
615	20250306	091100	16201465	2960	2965	2965	2960	319
616	20250306	091000	15257195	2965	2965	2965	2965	250
617	20250306	090900	14515945	2965	2965	2965	2965	280
618	20250306	090800	13685745	2970	2970	2970	2970	407
619	20250306	090700	12476955	2980	2980	2980	2975	260
620	20250306	090600	11702940	2980	2980	2980	2980	1
621	20250306	090500	11699960	2975	2975	2975	2975	7
622	20250306	090400	11679135	2970	2970	2970	2970	61
623	20250306	090300	11497965	2960	2965	2965	2960	20
624	20250306	090200	11438745	2965	2965	2965	2965	7
625	20250306	090100	11417990	2955	2955	2960	2955	3259
626	20250306	090000	1787610	2945	2955	2955	2945	605