KissMeData/081580/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195800	34439450	2700	2700	2700	2700	449
3	20250306	195700	34439450	2700	2700	2700	2700	0
4	20250306	195600	34439450	2700	2700	2700	2700	0
5	20250306	195500	34439450	2700	2700	2700	2700	0
6	20250306	195400	34439450	2700	2700	2700	2700	0
7	20250306	195300	34439450	2700	2700	2700	2700	0
8	20250306	195200	34439450	2700	2700	2700	2700	0
9	20250306	195100	34439450	2700	2700	2700	2700	0
10	20250306	195000	34439450	2700	2700	2700	2700	0
11	20250306	194900	34439450	2700	2700	2700	2700	0
12	20250306	194800	34439450	2700	2700	2700	2700	0
13	20250306	194700	34439450	2700	2700	2700	2700	0
14	20250306	194600	34439450	2700	2700	2700	2700	0
15	20250306	194500	34439450	2700	2700	2700	2700	0
16	20250306	194400	34439450	2700	2700	2700	2700	0
17	20250306	194300	34439450	2700	2700	2700	2700	0
18	20250306	194200	34439450	2700	2700	2700	2700	0
19	20250306	194100	34439450	2700	2700	2700	2700	0
20	20250306	194000	34439450	2700	2700	2700	2700	0
21	20250306	193900	34439450	2700	2700	2700	2700	0
22	20250306	193800	34439450	2700	2700	2700	2700	0
23	20250306	193700	34439450	2700	2700	2700	2700	0
24	20250306	193600	34439450	2700	2700	2700	2700	0
25	20250306	193500	34439450	2700	2700	2700	2700	0
26	20250306	193400	34439450	2700	2700	2700	2700	0
27	20250306	193300	34439450	2700	2700	2700	2700	0
28	20250306	193200	34439450	2700	2700	2700	2700	0
29	20250306	193100	34439450	2700	2700	2700	2700	0
30	20250306	193000	34439450	2700	2700	2700	2700	0
31	20250306	192900	34439450	2700	2700	2700	2700	0
32	20250306	192800	34439450	2700	2700	2700	2700	449
33	20250306	192700	34439450	2700	2700	2700	2700	0
34	20250306	192600	34439450	2700	2700	2700	2700	0
35	20250306	192500	34439450	2700	2700	2700	2700	0
36	20250306	192400	34439450	2700	2700	2700	2700	0
37	20250306	192300	34439450	2700	2700	2700	2700	0
38	20250306	192200	34439450	2700	2700	2700	2700	0
39	20250306	192100	34439450	2700	2700	2700	2700	0
40	20250306	192000	34439450	2700	2700	2700	2700	0
41	20250306	191900	34439450	2700	2700	2700	2700	0
42	20250306	191800	34439450	2700	2700	2700	2700	0
43	20250306	191700	34439450	2700	2700	2700	2700	0
44	20250306	191600	34439450	2700	2700	2700	2700	0
45	20250306	191500	34439450	2700	2700	2700	2700	0
46	20250306	191400	34439450	2700	2700	2700	2700	0
47	20250306	191300	34439450	2700	2700	2700	2700	0
48	20250306	191200	34439450	2700	2700	2700	2700	0
49	20250306	191100	34439450	2700	2700	2700	2700	0
50	20250306	191000	34439450	2700	2700	2700	2700	0
51	20250306	190900	34439450	2700	2700	2700	2700	0
52	20250306	190800	34439450	2700	2700	2700	2700	0
53	20250306	190700	34439450	2700	2700	2700	2700	0
54	20250306	190600	34439450	2700	2700	2700	2700	0
55	20250306	190500	34439450	2700	2700	2700	2700	0
56	20250306	190400	34439450	2700	2700	2700	2700	0
57	20250306	190300	34439450	2700	2700	2700	2700	0
58	20250306	190200	34439450	2700	2700	2700	2700	0
59	20250306	190100	34439450	2700	2700	2700	2700	0
60	20250306	190000	34439450	2700	2700	2700	2700	0
61	20250306	185900	34439450	2700	2700	2700	2700	0
62	20250306	185800	34439450	2700	2700	2700	2700	449
63	20250306	185700	34439450	2700	2700	2700	2700	0
64	20250306	185600	34439450	2700	2700	2700	2700	0
65	20250306	185500	34439450	2700	2700	2700	2700	0
66	20250306	185400	34439450	2700	2700	2700	2700	0
67	20250306	185300	34439450	2700	2700	2700	2700	0
68	20250306	185200	34439450	2700	2700	2700	2700	0
69	20250306	185100	34439450	2700	2700	2700	2700	0
70	20250306	185000	34439450	2700	2700	2700	2700	0
71	20250306	184900	34439450	2700	2700	2700	2700	0
72	20250306	184800	34439450	2700	2700	2700	2700	0
73	20250306	184700	34439450	2700	2700	2700	2700	0
74	20250306	184600	34439450	2700	2700	2700	2700	0
75	20250306	184500	34439450	2700	2700	2700	2700	0
76	20250306	184400	34439450	2700	2700	2700	2700	0
77	20250306	184300	34439450	2700	2700	2700	2700	0
78	20250306	184200	34439450	2700	2700	2700	2700	0
79	20250306	184100	34439450	2700	2700	2700	2700	0
80	20250306	184000	34439450	2700	2700	2700	2700	0
81	20250306	183900	34439450	2700	2700	2700	2700	0
82	20250306	183800	34439450	2700	2700	2700	2700	0
83	20250306	183700	34439450	2700	2700	2700	2700	0
84	20250306	183600	34439450	2700	2700	2700	2700	0
85	20250306	183500	34439450	2700	2700	2700	2700	0
86	20250306	183400	34439450	2700	2700	2700	2700	0
87	20250306	183300	34439450	2700	2700	2700	2700	0
88	20250306	183200	34439450	2700	2700	2700	2700	0
89	20250306	183100	34439450	2700	2700	2700	2700	0
90	20250306	183000	34439450	2700	2700	2700	2700	0
91	20250306	182900	34439450	2700	2700	2700	2700	0
92	20250306	182800	34439450	2700	2700	2700	2700	449
93	20250306	182700	34439450	2700	2700	2700	2700	0
94	20250306	182600	34439450	2700	2700	2700	2700	0
95	20250306	182500	34439450	2700	2700	2700	2700	0
96	20250306	182400	34439450	2700	2700	2700	2700	0
97	20250306	182300	34439450	2700	2700	2700	2700	0
98	20250306	182200	34439450	2700	2700	2700	2700	0
99	20250306	182100	34439450	2700	2700	2700	2700	0
100	20250306	182000	34439450	2700	2700	2700	2700	0
101	20250306	181900	34439450	2700	2700	2700	2700	0
102	20250306	181800	34439450	2700	2700	2700	2700	0
103	20250306	181700	34439450	2700	2700	2700	2700	0
104	20250306	181600	34439450	2700	2700	2700	2700	0
105	20250306	181500	34439450	2700	2700	2700	2700	0
106	20250306	181400	34439450	2700	2700	2700	2700	0
107	20250306	181300	34439450	2700	2700	2700	2700	0
108	20250306	181200	34439450	2700	2700	2700	2700	0
109	20250306	181100	34439450	2700	2700	2700	2700	0
110	20250306	181000	34439450	2700	2700	2700	2700	0
111	20250306	180900	34439450	2700	2700	2700	2700	0
112	20250306	180800	34439450	2700	2700	2700	2700	0
113	20250306	180700	34439450	2700	2700	2700	2700	0
114	20250306	180600	34439450	2700	2700	2700	2700	0
115	20250306	180500	34439450	2700	2700	2700	2700	0
116	20250306	180400	34439450	2700	2700	2700	2700	0
117	20250306	180300	34439450	2700	2700	2700	2700	0
118	20250306	180200	34439450	2700	2700	2700	2700	0
119	20250306	180100	34439450	2700	2700	2700	2700	0
120	20250306	180000	34439450	2700	2700	2700	2700	0
121	20250306	175900	34439450	2700	2700	2700	2700	0
122	20250306	175800	34439450	2700	2700	2700	2700	449
123	20250306	175700	34439450	2700	2700	2700	2700	0
124	20250306	175600	34439450	2700	2700	2700	2700	0
125	20250306	175500	34439450	2700	2700	2700	2700	0
126	20250306	175400	34439450	2700	2700	2700	2700	0
127	20250306	175300	34439450	2700	2700	2700	2700	0
128	20250306	175200	34439450	2700	2700	2700	2700	0
129	20250306	175100	34439450	2700	2700	2700	2700	0
130	20250306	175000	34439450	2700	2700	2700	2700	0
131	20250306	174900	34439450	2700	2700	2700	2700	0
132	20250306	174800	34439450	2700	2700	2700	2700	0
133	20250306	174700	34439450	2700	2700	2700	2700	0
134	20250306	174600	34439450	2700	2700	2700	2700	0
135	20250306	174500	34439450	2700	2700	2700	2700	0
136	20250306	174400	34439450	2700	2700	2700	2700	0
137	20250306	174300	34439450	2700	2700	2700	2700	0
138	20250306	174200	34439450	2700	2700	2700	2700	0
139	20250306	174100	34439450	2700	2700	2700	2700	0
140	20250306	174000	34439450	2700	2700	2700	2700	0
141	20250306	173900	34439450	2700	2700	2700	2700	0
142	20250306	173800	34439450	2700	2700	2700	2700	0
143	20250306	173700	34439450	2700	2700	2700	2700	0
144	20250306	173600	34439450	2700	2700	2700	2700	0
145	20250306	173500	34439450	2700	2700	2700	2700	0
146	20250306	173400	34439450	2700	2700	2700	2700	0
147	20250306	173300	34439450	2700	2700	2700	2700	0
148	20250306	173200	34439450	2700	2700	2700	2700	0
149	20250306	173100	34439450	2700	2700	2700	2700	0
150	20250306	173000	34439450	2700	2700	2700	2700	0
151	20250306	172900	34439450	2700	2700	2700	2700	0
152	20250306	172800	34439450	2700	2700	2700	2700	449
153	20250306	172700	34439450	2700	2700	2700	2700	0
154	20250306	172600	34439450	2700	2700	2700	2700	0
155	20250306	172500	34439450	2700	2700	2700	2700	0
156	20250306	172400	34439450	2700	2700	2700	2700	0
157	20250306	172300	34439450	2700	2700	2700	2700	0
158	20250306	172200	34439450	2700	2700	2700	2700	0
159	20250306	172100	34439450	2700	2700	2700	2700	0
160	20250306	172000	34439450	2700	2700	2700	2700	0
161	20250306	171900	34439450	2700	2700	2700	2700	0
162	20250306	171800	34439450	2700	2700	2700	2700	0
163	20250306	171700	34439450	2700	2700	2700	2700	0
164	20250306	171600	34439450	2700	2700	2700	2700	0
165	20250306	171500	34439450	2700	2700	2700	2700	0
166	20250306	171400	34439450	2700	2700	2700	2700	0
167	20250306	171300	34439450	2700	2700	2700	2700	0
168	20250306	171200	34439450	2700	2700	2700	2700	0
169	20250306	171100	34439450	2700	2700	2700	2700	0
170	20250306	171000	34439450	2700	2700	2700	2700	0
171	20250306	170900	34439450	2700	2700	2700	2700	0
172	20250306	170800	34439450	2700	2700	2700	2700	0
173	20250306	170700	34439450	2700	2700	2700	2700	0
174	20250306	170600	34439450	2700	2700	2700	2700	0
175	20250306	170500	34439450	2700	2700	2700	2700	0
176	20250306	170400	34439450	2700	2700	2700	2700	0
177	20250306	170300	34439450	2700	2700	2700	2700	0
178	20250306	170200	34439450	2700	2700	2700	2700	0
179	20250306	170100	34439450	2700	2700	2700	2700	0
180	20250306	170000	34439450	2700	2700	2700	2700	0
181	20250306	165900	34439450	2700	2700	2700	2700	0
182	20250306	165800	34439450	2700	2700	2700	2700	449
183	20250306	165700	34439450	2700	2700	2700	2700	0
184	20250306	165600	34439450	2700	2700	2700	2700	0
185	20250306	165500	34439450	2700	2700	2700	2700	0
186	20250306	165400	34439450	2700	2700	2700	2700	0
187	20250306	165300	34439450	2700	2700	2700	2700	0
188	20250306	165200	34439450	2700	2700	2700	2700	0
189	20250306	165100	34439450	2700	2700	2700	2700	0
190	20250306	165000	34439450	2700	2700	2700	2700	0
191	20250306	164900	34439450	2700	2700	2700	2700	0
192	20250306	164800	34439450	2700	2700	2700	2700	0
193	20250306	164700	34439450	2700	2700	2700	2700	0
194	20250306	164600	34439450	2700	2700	2700	2700	0
195	20250306	164500	34439450	2700	2700	2700	2700	0
196	20250306	164400	34439450	2700	2700	2700	2700	0
197	20250306	164300	34439450	2700	2700	2700	2700	0
198	20250306	164200	34439450	2700	2700	2700	2700	0
199	20250306	164100	34439450	2700	2700	2700	2700	0
200	20250306	164000	34439450	2700	2700	2700	2700	0
201	20250306	163900	34439450	2700	2700	2700	2700	0
202	20250306	163800	34439450	2700	2700	2700	2700	0
203	20250306	163700	34439450	2700	2700	2700	2700	0
204	20250306	163600	34439450	2700	2700	2700	2700	0
205	20250306	163500	34439450	2700	2700	2700	2700	0
206	20250306	163400	34439450	2700	2700	2700	2700	0
207	20250306	163300	34439450	2700	2700	2700	2700	0
208	20250306	163200	34439450	2700	2700	2700	2700	0
209	20250306	163100	34439450	2700	2700	2700	2700	0
210	20250306	163000	34439450	2700	2700	2700	2700	0
211	20250306	162900	34439450	2700	2700	2700	2700	0
212	20250306	162800	34439450	2700	2700	2700	2700	449
213	20250306	162700	34439450	2700	2700	2700	2700	0
214	20250306	162600	34439450	2700	2700	2700	2700	0
215	20250306	162500	34439450	2700	2700	2700	2700	0
216	20250306	162400	34439450	2700	2700	2700	2700	0
217	20250306	162300	34439450	2700	2700	2700	2700	0
218	20250306	162200	34439450	2700	2700	2700	2700	0
219	20250306	162100	34439450	2700	2700	2700	2700	0
220	20250306	162000	34439450	2700	2700	2700	2700	0
221	20250306	161900	34439450	2700	2700	2700	2700	0
222	20250306	161800	34439450	2700	2700	2700	2700	0
223	20250306	161700	34439450	2700	2700	2700	2700	0
224	20250306	161600	34439450	2700	2700	2700	2700	0
225	20250306	161500	34439450	2700	2700	2700	2700	0
226	20250306	161400	34439450	2700	2700	2700	2700	0
227	20250306	161300	34439450	2700	2700	2700	2700	0
228	20250306	161200	34439450	2700	2700	2700	2700	0
229	20250306	161100	34439450	2700	2700	2700	2700	0
230	20250306	161000	34439450	2700	2700	2700	2700	0
231	20250306	160900	34439450	2700	2700	2700	2700	0
232	20250306	160800	34439450	2700	2700	2700	2700	0
233	20250306	160700	34439450	2700	2700	2700	2700	0
234	20250306	160600	34439450	2700	2700	2700	2700	0
235	20250306	160500	34439450	2700	2700	2700	2700	0
236	20250306	160400	34439450	2700	2700	2700	2700	0
237	20250306	160300	34439450	2700	2700	2700	2700	0
238	20250306	160200	34439450	2700	2700	2700	2700	0
239	20250306	160100	34439450	2700	2700	2700	2700	0
240	20250306	160000	34439450	2700	2700	2700	2700	0
241	20250306	155900	34439450	2700	2700	2700	2700	0
242	20250306	155800	34439450	2700	2700	2700	2700	449
243	20250306	155700	34439450	2700	2700	2700	2700	0
244	20250306	155600	34439450	2700	2700	2700	2700	0
245	20250306	155500	34439450	2700	2700	2700	2700	0
246	20250306	155400	34439450	2700	2700	2700	2700	0
247	20250306	155300	34439450	2700	2700	2700	2700	0
248	20250306	155200	34439450	2700	2700	2700	2700	0
249	20250306	155100	34439450	2700	2700	2700	2700	0
250	20250306	155000	34439450	2700	2700	2700	2700	0
251	20250306	154900	34439450	2700	2700	2700	2700	0
252	20250306	154800	34439450	2700	2700	2700	2700	0
253	20250306	154700	34439450	2700	2700	2700	2700	0
254	20250306	154600	34439450	2700	2700	2700	2700	0
255	20250306	154500	34439450	2700	2700	2700	2700	0
256	20250306	154400	34439450	2700	2700	2700	2700	0
257	20250306	154300	34439450	2700	2700	2700	2700	0
258	20250306	154200	34439450	2700	2700	2700	2700	0
259	20250306	154100	34439450	2700	2700	2700	2700	0
260	20250306	154000	34439450	2700	2700	2700	2700	0
261	20250306	153900	34439450	2700	2700	2700	2700	0
262	20250306	153800	34439450	2700	2700	2700	2700	0
263	20250306	153700	34439450	2700	2700	2700	2700	0
264	20250306	153600	34439450	2700	2700	2700	2700	0
265	20250306	153500	34439450	2700	2700	2700	2700	0
266	20250306	153400	34439450	2700	2700	2700	2700	0
267	20250306	153300	34439450	2700	2700	2700	2700	0
268	20250306	153200	34439450	2700	2700	2700	2700	0
269	20250306	153100	34439450	2700	2700	2700	2700	0
270	20250306	153000	34439450	2700	2700	2700	2700	449
271	20250306	152900	33227150	2670	2670	2670	2670	0
272	20250306	152800	33227150	2670	2670	2670	2670	0
273	20250306	152700	33227150	2670	2670	2670	2670	0
274	20250306	152600	33227150	2670	2670	2670	2670	0
275	20250306	152500	33227150	2670	2670	2670	2670	0
276	20250306	152400	33227150	2670	2670	2670	2670	0
277	20250306	152300	33227150	2670	2670	2670	2670	0
278	20250306	152200	33227150	2670	2670	2670	2670	0
279	20250306	152100	33227150	2670	2670	2670	2670	0
280	20250306	152000	33227150	2670	2670	2670	2670	0
281	20250306	151900	33227150	2670	2670	2670	2670	13
282	20250306	151800	33192440	2695	2680	2695	2670	251
283	20250306	151700	32519265	2675	2675	2675	2675	0
284	20250306	151600	32519265	2675	2675	2675	2675	0
285	20250306	151500	32519265	2675	2675	2675	2675	0
286	20250306	151400	32519265	2675	2670	2685	2670	9
287	20250306	151300	32495170	2665	2665	2665	2665	1
288	20250306	151200	32492505	2690	2690	2690	2690	1
289	20250306	151100	32489815	2680	2680	2680	2680	0
290	20250306	151000	32489815	2680	2680	2680	2680	0
291	20250306	150900	32489815	2680	2680	2680	2680	0
292	20250306	150800	32489815	2680	2680	2680	2680	0
293	20250306	150700	32489815	2680	2680	2680	2680	0
294	20250306	150600	32489815	2680	2680	2680	2680	55
295	20250306	150500	32342415	2680	2680	2680	2680	0
296	20250306	150400	32342415	2680	2680	2680	2680	0
297	20250306	150300	32342415	2680	2680	2680	2680	0
298	20250306	150200	32342415	2680	2680	2680	2680	0
299	20250306	150100	32342415	2680	2680	2680	2680	1
300	20250306	150000	32339735	2700	2675	2700	2675	1000
301	20250306	145900	29645285	2670	2670	2670	2670	0
302	20250306	145800	29645285	2670	2670	2670	2670	0
303	20250306	145700	29645285	2670	2670	2670	2670	0
304	20250306	145600	29645285	2670	2670	2670	2670	1
305	20250306	145500	29642615	2675	2675	2675	2675	0
306	20250306	145400	29642615	2675	2675	2675	2675	0
307	20250306	145300	29642615	2675	2675	2675	2675	0
308	20250306	145200	29642615	2675	2675	2675	2675	0
309	20250306	145100	29642615	2675	2675	2675	2675	0
310	20250306	145000	29642615	2675	2675	2675	2675	0
311	20250306	144900	29642615	2675	2675	2675	2675	0
312	20250306	144800	29642615	2675	2675	2675	2675	0
313	20250306	144700	29642615	2675	2675	2675	2675	0
314	20250306	144600	29642615	2675	2675	2675	2675	0
315	20250306	144500	29642615	2675	2675	2675	2675	0
316	20250306	144400	29642615	2675	2675	2675	2675	0
317	20250306	144300	29642615	2675	2675	2675	2675	0
318	20250306	144200	29642615	2675	2675	2675	2675	0
319	20250306	144100	29642615	2675	2675	2675	2675	0
320	20250306	144000	29642615	2675	2675	2675	2675	0
321	20250306	143900	29642615	2675	2675	2675	2675	0
322	20250306	143800	29642615	2675	2675	2675	2675	0
323	20250306	143700	29642615	2675	2675	2675	2675	0
324	20250306	143600	29642615	2675	2675	2675	2675	0
325	20250306	143500	29642615	2675	2675	2675	2675	0
326	20250306	143400	29642615	2675	2675	2675	2675	0
327	20250306	143300	29642615	2675	2675	2675	2675	0
328	20250306	143200	29642615	2675	2675	2675	2675	0
329	20250306	143100	29642615	2675	2675	2675	2675	0
330	20250306	143000	29642615	2675	2675	2675	2675	50
331	20250306	142900	29508865	2675	2675	2675	2675	0
332	20250306	142800	29508865	2675	2675	2675	2675	0
333	20250306	142700	29508865	2675	2675	2675	2675	0
334	20250306	142600	29508865	2675	2675	2675	2675	0
335	20250306	142500	29508865	2675	2675	2675	2675	1
336	20250306	142400	29506190	2680	2680	2680	2680	0
337	20250306	142300	29506190	2680	2680	2680	2680	0
338	20250306	142200	29506190	2680	2680	2680	2680	0
339	20250306	142100	29506190	2680	2680	2680	2680	6
340	20250306	142000	29490110	2680	2670	2680	2670	12
341	20250306	141900	29458035	2655	2675	2675	2655	185
342	20250306	141800	28966340	2685	2685	2685	2685	0
343	20250306	141700	28966340	2685	2685	2685	2685	200
344	20250306	141600	28429340	2685	2685	2685	2685	1
345	20250306	141500	28426655	2690	2690	2690	2690	0
346	20250306	141400	28426655	2690	2690	2690	2690	0
347	20250306	141300	28426655	2690	2690	2690	2690	0
348	20250306	141200	28426655	2690	2690	2690	2690	0
349	20250306	141100	28426655	2690	2690	2690	2690	0
350	20250306	141000	28426655	2690	2690	2690	2690	0
351	20250306	140900	28426655	2690	2690	2690	2690	0
352	20250306	140800	28426655	2690	2690	2690	2690	0
353	20250306	140700	28426655	2690	2690	2690	2690	0
354	20250306	140600	28426655	2690	2690	2690	2690	0
355	20250306	140500	28426655	2690	2690	2690	2690	0
356	20250306	140400	28426655	2690	2690	2690	2690	0
357	20250306	140300	28426655	2690	2690	2690	2690	0
358	20250306	140200	28426655	2690	2690	2690	2690	0
359	20250306	140100	28426655	2690	2690	2690	2690	0
360	20250306	140000	28426655	2690	2690	2690	2690	0
361	20250306	135900	28426655	2690	2690	2690	2690	0
362	20250306	135800	28426655	2690	2685	2690	2685	3
363	20250306	135700	28418595	2685	2685	2685	2685	0
364	20250306	135600	28418595	2685	2685	2685	2685	0
365	20250306	135500	28418595	2685	2685	2685	2685	0
366	20250306	135400	28418595	2685	2685	2685	2685	0
367	20250306	135300	28418595	2685	2685	2685	2685	0
368	20250306	135200	28418595	2685	2680	2685	2680	2
369	20250306	135100	28413230	2690	2670	2690	2660	1053
370	20250306	135000	25608625	2695	2695	2695	2695	0
371	20250306	134900	25608625	2695	2695	2695	2695	0
372	20250306	134800	25608625	2695	2695	2695	2695	0
373	20250306	134700	25608625	2695	2695	2695	2695	0
374	20250306	134600	25608625	2695	2690	2695	2690	550
375	20250306	134500	24126975	2695	2680	2695	2680	700
376	20250306	134400	22247970	2680	2675	2680	2675	540
377	20250306	134300	20802935	2670	2670	2670	2670	30
378	20250306	134200	20722835	2670	2670	2670	2670	568
379	20250306	134100	19206275	2675	2675	2675	2675	0
380	20250306	134000	19206275	2675	2675	2675	2675	0
381	20250306	133900	19206275	2675	2675	2675	2675	0
382	20250306	133800	19206275	2675	2675	2675	2675	0
383	20250306	133700	19206275	2675	2675	2675	2675	0
384	20250306	133600	19206275	2675	2675	2675	2675	50
385	20250306	133500	19072525	2675	2670	2675	2670	5
386	20250306	133400	19059170	2665	2665	2665	2665	0
387	20250306	133300	19059170	2665	2665	2665	2665	1
388	20250306	133200	19056505	2665	2665	2665	2665	0
389	20250306	133100	19056505	2665	2670	2670	2665	359
390	20250306	133000	18098200	2680	2680	2680	2680	0
391	20250306	132900	18098200	2680	2680	2680	2680	0
392	20250306	132800	18098200	2680	2680	2680	2680	0
393	20250306	132700	18098200	2680	2680	2680	2680	0
394	20250306	132600	18098200	2680	2680	2680	2680	0
395	20250306	132500	18098200	2680	2680	2680	2680	0
396	20250306	132400	18098200	2680	2680	2680	2680	0
397	20250306	132300	18098200	2680	2680	2680	2680	0
398	20250306	132200	18098200	2680	2680	2680	2680	0
399	20250306	132100	18098200	2680	2680	2680	2680	0
400	20250306	132000	18098200	2680	2680	2680	2680	0
401	20250306	131900	18098200	2680	2680	2680	2680	0
402	20250306	131800	18098200	2680	2680	2680	2680	0
403	20250306	131700	18098200	2680	2680	2680	2680	0
404	20250306	131600	18098200	2680	2680	2680	2680	0
405	20250306	131500	18098200	2680	2680	2680	2680	0
406	20250306	131400	18098200	2680	2680	2680	2680	0
407	20250306	131300	18098200	2680	2680	2680	2680	0
408	20250306	131200	18098200	2680	2680	2680	2680	0
409	20250306	131100	18098200	2680	2680	2680	2680	0
410	20250306	131000	18098200	2680	2680	2680	2680	0
411	20250306	130900	18098200	2680	2680	2680	2680	0
412	20250306	130800	18098200	2680	2680	2680	2680	0
413	20250306	130700	18098200	2680	2675	2680	2675	7
414	20250306	130600	18079470	2685	2675	2685	2675	16
415	20250306	130500	18036620	2675	2680	2680	2675	459
416	20250306	130400	16807375	2685	2685	2685	2685	0
417	20250306	130300	16807375	2685	2685	2685	2685	0
418	20250306	130200	16807375	2685	2685	2685	2685	0
419	20250306	130100	16807375	2685	2685	2685	2685	0
420	20250306	130000	16807375	2685	2685	2685	2685	0
421	20250306	125900	16807375	2685	2685	2685	2685	0
422	20250306	125800	16807375	2685	2685	2685	2685	10
423	20250306	125700	16780525	2685	2685	2685	2685	0
424	20250306	125600	16780525	2685	2685	2685	2685	5
425	20250306	125500	16767100	2685	2685	2685	2685	0
426	20250306	125400	16767100	2685	2685	2685	2685	0
427	20250306	125300	16767100	2685	2685	2685	2685	0
428	20250306	125200	16767100	2685	2685	2685	2685	0
429	20250306	125100	16767100	2685	2685	2685	2685	5
430	20250306	125000	16753675	2685	2685	2685	2685	0
431	20250306	124900	16753675	2685	2685	2685	2685	0
432	20250306	124800	16753675	2685	2685	2685	2685	0
433	20250306	124700	16753675	2685	2685	2685	2685	0
434	20250306	124600	16753675	2685	2685	2685	2685	0
435	20250306	124500	16753675	2685	2685	2685	2685	0
436	20250306	124400	16753675	2685	2685	2685	2685	395
437	20250306	124300	15693100	2690	2690	2690	2690	0
438	20250306	124200	15693100	2690	2690	2690	2690	0
439	20250306	124100	15693100	2690	2690	2690	2690	0
440	20250306	124000	15693100	2690	2690	2690	2690	0
441	20250306	123900	15693100	2690	2690	2690	2690	0
442	20250306	123800	15693100	2690	2690	2690	2690	0
443	20250306	123700	15693100	2690	2690	2690	2690	0
444	20250306	123600	15693100	2690	2690	2690	2690	0
445	20250306	123500	15693100	2690	2690	2690	2690	0
446	20250306	123400	15693100	2690	2690	2690	2690	0
447	20250306	123300	15693100	2690	2690	2690	2690	0
448	20250306	123200	15693100	2690	2690	2690	2690	0
449	20250306	123100	15693100	2690	2690	2690	2690	0
450	20250306	123000	15693100	2690	2690	2690	2690	0
451	20250306	122900	15693100	2690	2690	2690	2690	0
452	20250306	122800	15693100	2690	2690	2690	2690	0
453	20250306	122700	15693100	2690	2690	2690	2690	0
454	20250306	122600	15693100	2690	2690	2690	2690	0
455	20250306	122500	15693100	2690	2690	2690	2690	0
456	20250306	122400	15693100	2690	2690	2690	2690	0
457	20250306	122300	15693100	2690	2690	2690	2690	4
458	20250306	122200	15682340	2690	2690	2690	2690	0
459	20250306	122100	15682340	2690	2690	2690	2690	0
460	20250306	122000	15682340	2690	2690	2690	2690	0
461	20250306	121900	15682340	2690	2690	2690	2690	0
462	20250306	121800	15682340	2690	2690	2690	2690	0
463	20250306	121700	15682340	2690	2690	2690	2690	5
464	20250306	121600	15668890	2690	2690	2690	2690	0
465	20250306	121500	15668890	2690	2690	2700	2690	1471
466	20250306	121400	11700910	2700	2700	2700	2700	0
467	20250306	121300	11700910	2700	2700	2700	2700	0
468	20250306	121200	11700910	2700	2700	2700	2700	0
469	20250306	121100	11700910	2700	2700	2700	2700	0
470	20250306	121000	11700910	2700	2700	2700	2700	0
471	20250306	120900	11700910	2700	2700	2700	2700	0
472	20250306	120800	11700910	2700	2700	2700	2700	0
473	20250306	120700	11700910	2700	2700	2700	2700	0
474	20250306	120600	11700910	2700	2700	2700	2700	0
475	20250306	120500	11700910	2700	2700	2700	2700	0
476	20250306	120400	11700910	2700	2700	2700	2700	0
477	20250306	120300	11700910	2700	2700	2700	2700	0
478	20250306	120200	11700910	2700	2700	2700	2700	0
479	20250306	120100	11700910	2700	2700	2700	2700	0
480	20250306	120000	11700910	2700	2700	2700	2700	0
481	20250306	115900	11700910	2700	2700	2700	2700	0
482	20250306	115800	11700910	2700	2700	2700	2700	0
483	20250306	115700	11700910	2700	2700	2700	2700	0
484	20250306	115600	11700910	2700	2700	2700	2700	0
485	20250306	115500	11700910	2700	2700	2700	2700	0
486	20250306	115400	11700910	2700	2700	2700	2700	0
487	20250306	115300	11700910	2700	2700	2700	2700	0
488	20250306	115200	11700910	2700	2700	2700	2700	0
489	20250306	115100	11700910	2700	2700	2700	2700	0
490	20250306	115000	11700910	2700	2700	2700	2700	0
491	20250306	114900	11700910	2700	2700	2700	2700	0
492	20250306	114800	11700910	2700	2700	2700	2700	0
493	20250306	114700	11700910	2700	2700	2700	2700	0
494	20250306	114600	11700910	2700	2700	2700	2700	0
495	20250306	114500	11700910	2700	2700	2700	2700	0
496	20250306	114400	11700910	2700	2700	2700	2700	0
497	20250306	114300	11700910	2700	2700	2700	2700	0
498	20250306	114200	11700910	2700	2700	2700	2700	0
499	20250306	114100	11700910	2700	2700	2700	2700	0
500	20250306	114000	11700910	2700	2700	2700	2700	0
501	20250306	113900	11700910	2700	2700	2700	2700	0
502	20250306	113800	11700910	2700	2700	2700	2700	0
503	20250306	113700	11700910	2700	2700	2700	2700	0
504	20250306	113600	11700910	2700	2700	2700	2700	0
505	20250306	113500	11700910	2700	2700	2700	2700	0
506	20250306	113400	11700910	2700	2700	2700	2700	0
507	20250306	113300	11700910	2700	2700	2700	2700	0
508	20250306	113200	11700910	2700	2700	2700	2700	0
509	20250306	113100	11700910	2700	2700	2700	2700	0
510	20250306	113000	11700910	2700	2700	2700	2700	0
511	20250306	112900	11700910	2700	2700	2700	2700	0
512	20250306	112800	11700910	2700	2700	2700	2700	2
513	20250306	112700	11695510	2690	2690	2690	2690	0
514	20250306	112600	11695510	2690	2690	2690	2690	0
515	20250306	112500	11695510	2690	2690	2690	2690	0
516	20250306	112400	11695510	2690	2690	2690	2690	0
517	20250306	112300	11695510	2690	2690	2690	2690	0
518	20250306	112200	11695510	2690	2690	2690	2690	0
519	20250306	112100	11695510	2690	2690	2690	2690	0
520	20250306	112000	11695510	2690	2690	2690	2690	0
521	20250306	111900	11695510	2690	2690	2690	2690	200
522	20250306	111800	11157510	2690	2690	2690	2690	0
523	20250306	111700	11157510	2690	2690	2690	2690	0
524	20250306	111600	11157510	2690	2690	2690	2690	0
525	20250306	111500	11157510	2690	2690	2690	2690	0
526	20250306	111400	11157510	2690	2690	2690	2690	0
527	20250306	111300	11157510	2690	2690	2690	2690	0
528	20250306	111200	11157510	2690	2690	2690	2690	0
529	20250306	111100	11157510	2690	2690	2690	2690	0
530	20250306	111000	11157510	2690	2690	2690	2690	1000
531	20250306	110900	8467510	2710	2710	2710	2710	0
532	20250306	110800	8467510	2710	2710	2710	2710	0
533	20250306	110700	8467510	2710	2710	2710	2710	0
534	20250306	110600	8467510	2710	2710	2710	2710	0
535	20250306	110500	8467510	2710	2710	2710	2710	0
536	20250306	110400	8467510	2710	2710	2710	2710	0
537	20250306	110300	8467510	2710	2710	2710	2710	0
538	20250306	110200	8467510	2710	2710	2710	2710	0
539	20250306	110100	8467510	2710	2710	2710	2710	0
540	20250306	110000	8467510	2710	2710	2710	2710	0
541	20250306	105900	8467510	2710	2710	2710	2710	0
542	20250306	105800	8467510	2710	2710	2710	2710	0
543	20250306	105700	8467510	2710	2710	2710	2710	0
544	20250306	105600	8467510	2710	2710	2710	2710	5
545	20250306	105500	8453960	2690	2690	2690	2690	0
546	20250306	105400	8453960	2690	2690	2690	2690	0
547	20250306	105300	8453960	2690	2690	2690	2690	0
548	20250306	105200	8453960	2690	2690	2690	2690	0
549	20250306	105100	8453960	2690	2690	2690	2690	0
550	20250306	105000	8453960	2690	2690	2690	2690	0
551	20250306	104900	8453960	2690	2690	2690	2690	0
552	20250306	104800	8453960	2690	2690	2690	2690	0
553	20250306	104700	8453960	2690	2690	2690	2690	2
554	20250306	104600	8448580	2710	2710	2710	2710	0
555	20250306	104500	8448580	2710	2710	2710	2710	0
556	20250306	104400	8448580	2710	2710	2710	2710	0
557	20250306	104300	8448580	2710	2710	2710	2710	20
558	20250306	104200	8394380	2720	2720	2720	2720	0
559	20250306	104100	8394380	2720	2720	2720	2720	0
560	20250306	104000	8394380	2720	2720	2720	2720	0
561	20250306	103900	8394380	2720	2720	2720	2720	0
562	20250306	103800	8394380	2720	2720	2720	2720	0
563	20250306	103700	8394380	2720	2720	2720	2720	0
564	20250306	103600	8394380	2720	2720	2720	2720	0
565	20250306	103500	8394380	2720	2720	2720	2720	0
566	20250306	103400	8394380	2720	2720	2720	2720	0
567	20250306	103300	8394380	2720	2720	2720	2720	0
568	20250306	103200	8394380	2720	2720	2720	2720	0
569	20250306	103100	8394380	2720	2720	2720	2720	0
570	20250306	103000	8394380	2720	2720	2720	2720	0
571	20250306	102900	8394380	2720	2720	2720	2720	0
572	20250306	102800	8394380	2720	2695	2720	2695	1151
573	20250306	102700	5265850	2685	2685	2685	2685	0
574	20250306	102600	5265850	2685	2685	2685	2685	0
575	20250306	102500	5265850	2685	2685	2685	2685	0
576	20250306	102400	5265850	2685	2685	2685	2685	0
577	20250306	102300	5265850	2685	2685	2685	2685	0
578	20250306	102200	5265850	2685	2685	2685	2685	0
579	20250306	102100	5265850	2685	2685	2685	2685	0
580	20250306	102000	5265850	2685	2685	2685	2685	0
581	20250306	101900	5265850	2685	2685	2685	2685	0
582	20250306	101800	5265850	2685	2685	2685	2685	0
583	20250306	101700	5265850	2685	2685	2685	2685	0
584	20250306	101600	5265850	2685	2685	2685	2685	0
585	20250306	101500	5265850	2685	2685	2685	2685	30
586	20250306	101400	5185300	2680	2680	2680	2680	0
587	20250306	101300	5185300	2680	2680	2680	2680	0
588	20250306	101200	5185300	2680	2680	2680	2680	0
589	20250306	101100	5185300	2680	2680	2680	2680	0
590	20250306	101000	5185300	2680	2680	2680	2680	250
591	20250306	100900	4515300	2685	2685	2685	2685	70
592	20250306	100800	4327350	2685	2685	2685	2685	0
593	20250306	100700	4327350	2685	2685	2685	2685	0
594	20250306	100600	4327350	2685	2685	2685	2685	0
595	20250306	100500	4327350	2685	2685	2685	2685	0
596	20250306	100400	4327350	2685	2685	2685	2685	0
597	20250306	100300	4327350	2685	2690	2690	2685	303
598	20250306	100200	3513310	2695	2695	2695	2695	0
599	20250306	100100	3513310	2695	2695	2695	2695	0
600	20250306	100000	3513310	2695	2695	2695	2695	50
601	20250306	095900	3378560	2695	2695	2695	2695	0
602	20250306	095800	3378560	2695	2695	2695	2695	0
603	20250306	095700	3378560	2695	2695	2695	2695	0
604	20250306	095600	3378560	2695	2695	2695	2695	0
605	20250306	095500	3378560	2695	2695	2695	2695	0
606	20250306	095400	3378560	2695	2695	2695	2695	0
607	20250306	095300	3378560	2695	2695	2695	2695	0
608	20250306	095200	3378560	2695	2695	2695	2695	0
609	20250306	095100	3378560	2695	2695	2695	2695	0
610	20250306	095000	3378560	2695	2695	2695	2695	0
611	20250306	094900	3378560	2695	2695	2695	2695	0
612	20250306	094800	3378560	2695	2695	2695	2695	0
613	20250306	094700	3378560	2695	2695	2695	2695	0
614	20250306	094600	3378560	2695	2695	2695	2695	0
615	20250306	094500	3378560	2695	2695	2695	2695	0
616	20250306	094400	3378560	2695	2695	2695	2695	12
617	20250306	094300	3346220	2715	2715	2715	2715	0
618	20250306	094200	3346220	2715	2690	2715	2690	323
619	20250306	094100	2470970	2690	2690	2690	2690	0
620	20250306	094000	2470970	2690	2690	2690	2690	0
621	20250306	093900	2470970	2690	2690	2690	2690	0
622	20250306	093800	2470970	2690	2690	2690	2690	0
623	20250306	093700	2470970	2690	2690	2690	2690	0
624	20250306	093600	2470970	2690	2690	2690	2690	36
625	20250306	093500	2374130	2690	2690	2690	2690	0
626	20250306	093400	2374130	2690	2695	2695	2690	173
627	20250306	093300	1907970	2715	2715	2715	2715	0
628	20250306	093200	1907970	2715	2715	2715	2715	0
629	20250306	093100	1907970	2715	2715	2715	2715	0
630	20250306	093000	1907970	2715	2715	2715	2715	0
631	20250306	092900	1907970	2715	2715	2715	2715	0
632	20250306	092800	1907970	2715	2715	2715	2715	0
633	20250306	092700	1907970	2715	2715	2715	2715	0
634	20250306	092600	1907970	2715	2715	2715	2715	0
635	20250306	092500	1907970	2715	2715	2715	2715	0
636	20250306	092400	1907970	2715	2715	2715	2715	0
637	20250306	092300	1907970	2715	2715	2715	2715	0
638	20250306	092200	1907970	2715	2715	2715	2715	0
639	20250306	092100	1907970	2715	2715	2715	2715	0
640	20250306	092000	1907970	2715	2715	2715	2715	0
641	20250306	091900	1907970	2715	2715	2715	2715	0
642	20250306	091800	1907970	2715	2715	2715	2715	0
643	20250306	091700	1907970	2715	2715	2715	2715	2
644	20250306	091600	1902540	2700	2700	2700	2700	0
645	20250306	091500	1902540	2700	2700	2700	2700	242
646	20250306	091400	1249140	2700	2700	2700	2700	4
647	20250306	091300	1238340	2700	2700	2700	2700	0
648	20250306	091200	1238340	2700	2700	2700	2700	0
649	20250306	091100	1238340	2700	2700	2700	2700	247
650	20250306	091000	571440	2700	2700	2700	2700	0
651	20250306	090900	571440	2700	2700	2700	2700	3
652	20250306	090800	563340	2710	2710	2710	2710	0
653	20250306	090700	563340	2710	2710	2710	2710	0
654	20250306	090600	563340	2710	2710	2710	2710	100
655	20250306	090500	292340	2715	2715	2715	2715	0
656	20250306	090400	292340	2715	2715	2715	2715	0
657	20250306	090300	292340	2715	2715	2715	2715	0
658	20250306	090200	292340	2715	2715	2715	2715	0
659	20250306	090100	292340	2715	2700	2715	2700	100
660	20250306	090000	21560	2695	2695	2695	2695	8