KissMeData/200230/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204400	100263037	3945	3945	3945	3945	830
3	20250305	204300	100263037	3945	3945	3945	3945	0
4	20250305	204200	100263037	3945	3945	3945	3945	0
5	20250305	204100	100263037	3945	3945	3945	3945	0
6	20250305	204000	100263037	3945	3945	3945	3945	0
7	20250305	203900	100263037	3945	3945	3945	3945	0
8	20250305	203800	100263037	3945	3945	3945	3945	0
9	20250305	203700	100263037	3945	3945	3945	3945	0
10	20250305	203600	100263037	3945	3945	3945	3945	0
11	20250305	203500	100263037	3945	3945	3945	3945	0
12	20250305	203400	100263037	3945	3945	3945	3945	0
13	20250305	203300	100263037	3945	3945	3945	3945	0
14	20250305	203200	100263037	3945	3945	3945	3945	0
15	20250305	203100	100263037	3945	3945	3945	3945	0
16	20250305	203000	100263037	3945	3945	3945	3945	0
17	20250305	202900	100263037	3945	3945	3945	3945	0
18	20250305	202800	100263037	3945	3945	3945	3945	0
19	20250305	202700	100263037	3945	3945	3945	3945	0
20	20250305	202600	100263037	3945	3945	3945	3945	0
21	20250305	202500	100263037	3945	3945	3945	3945	0
22	20250305	202400	100263037	3945	3945	3945	3945	0
23	20250305	202300	100263037	3945	3945	3945	3945	0
24	20250305	202200	100263037	3945	3945	3945	3945	0
25	20250305	202100	100263037	3945	3945	3945	3945	0
26	20250305	202000	100263037	3945	3945	3945	3945	0
27	20250305	201900	100263037	3945	3945	3945	3945	0
28	20250305	201800	100263037	3945	3945	3945	3945	0
29	20250305	201700	100263037	3945	3945	3945	3945	0
30	20250305	201600	100263037	3945	3945	3945	3945	0
31	20250305	201500	100263037	3945	3945	3945	3945	0
32	20250305	201400	100263037	3945	3945	3945	3945	830
33	20250305	201300	100263037	3945	3945	3945	3945	0
34	20250305	201200	100263037	3945	3945	3945	3945	0
35	20250305	201100	100263037	3945	3945	3945	3945	0
36	20250305	201000	100263037	3945	3945	3945	3945	0
37	20250305	200900	100263037	3945	3945	3945	3945	0
38	20250305	200800	100263037	3945	3945	3945	3945	0
39	20250305	200700	100263037	3945	3945	3945	3945	0
40	20250305	200600	100263037	3945	3945	3945	3945	0
41	20250305	200500	100263037	3945	3945	3945	3945	0
42	20250305	200400	100263037	3945	3945	3945	3945	0
43	20250305	200300	100263037	3945	3945	3945	3945	0
44	20250305	200200	100263037	3945	3945	3945	3945	0
45	20250305	200100	100263037	3945	3945	3945	3945	0
46	20250305	200000	100263037	3945	3945	3945	3945	0
47	20250305	195900	100263037	3945	3945	3945	3945	0
48	20250305	195800	100263037	3945	3945	3945	3945	0
49	20250305	195700	100263037	3945	3945	3945	3945	0
50	20250305	195600	100263037	3945	3945	3945	3945	0
51	20250305	195500	100263037	3945	3945	3945	3945	0
52	20250305	195400	100263037	3945	3945	3945	3945	0
53	20250305	195300	100263037	3945	3945	3945	3945	0
54	20250305	195200	100263037	3945	3945	3945	3945	0
55	20250305	195100	100263037	3945	3945	3945	3945	0
56	20250305	195000	100263037	3945	3945	3945	3945	0
57	20250305	194900	100263037	3945	3945	3945	3945	0
58	20250305	194800	100263037	3945	3945	3945	3945	0
59	20250305	194700	100263037	3945	3945	3945	3945	0
60	20250305	194600	100263037	3945	3945	3945	3945	0
61	20250305	194500	100263037	3945	3945	3945	3945	0
62	20250305	194400	100263037	3945	3945	3945	3945	830
63	20250305	194300	100263037	3945	3945	3945	3945	0
64	20250305	194200	100263037	3945	3945	3945	3945	0
65	20250305	194100	100263037	3945	3945	3945	3945	0
66	20250305	194000	100263037	3945	3945	3945	3945	0
67	20250305	193900	100263037	3945	3945	3945	3945	0
68	20250305	193800	100263037	3945	3945	3945	3945	0
69	20250305	193700	100263037	3945	3945	3945	3945	0
70	20250305	193600	100263037	3945	3945	3945	3945	0
71	20250305	193500	100263037	3945	3945	3945	3945	0
72	20250305	193400	100263037	3945	3945	3945	3945	0
73	20250305	193300	100263037	3945	3945	3945	3945	0
74	20250305	193200	100263037	3945	3945	3945	3945	0
75	20250305	193100	100263037	3945	3945	3945	3945	0
76	20250305	193000	100263037	3945	3945	3945	3945	0
77	20250305	192900	100263037	3945	3945	3945	3945	0
78	20250305	192800	100263037	3945	3945	3945	3945	0
79	20250305	192700	100263037	3945	3945	3945	3945	0
80	20250305	192600	100263037	3945	3945	3945	3945	0
81	20250305	192500	100263037	3945	3945	3945	3945	0
82	20250305	192400	100263037	3945	3945	3945	3945	0
83	20250305	192300	100263037	3945	3945	3945	3945	0
84	20250305	192200	100263037	3945	3945	3945	3945	0
85	20250305	192100	100263037	3945	3945	3945	3945	0
86	20250305	192000	100263037	3945	3945	3945	3945	0
87	20250305	191900	100263037	3945	3945	3945	3945	0
88	20250305	191800	100263037	3945	3945	3945	3945	0
89	20250305	191700	100263037	3945	3945	3945	3945	0
90	20250305	191600	100263037	3945	3945	3945	3945	0
91	20250305	191500	100263037	3945	3945	3945	3945	0
92	20250305	191400	100263037	3945	3945	3945	3945	830
93	20250305	191300	100263037	3945	3945	3945	3945	0
94	20250305	191200	100263037	3945	3945	3945	3945	0
95	20250305	191100	100263037	3945	3945	3945	3945	0
96	20250305	191000	100263037	3945	3945	3945	3945	0
97	20250305	190900	100263037	3945	3945	3945	3945	0
98	20250305	190800	100263037	3945	3945	3945	3945	0
99	20250305	190700	100263037	3945	3945	3945	3945	0
100	20250305	190600	100263037	3945	3945	3945	3945	0
101	20250305	190500	100263037	3945	3945	3945	3945	0
102	20250305	190400	100263037	3945	3945	3945	3945	0
103	20250305	190300	100263037	3945	3945	3945	3945	0
104	20250305	190200	100263037	3945	3945	3945	3945	0
105	20250305	190100	100263037	3945	3945	3945	3945	0
106	20250305	190000	100263037	3945	3945	3945	3945	0
107	20250305	185900	100263037	3945	3945	3945	3945	0
108	20250305	185800	100263037	3945	3945	3945	3945	0
109	20250305	185700	100263037	3945	3945	3945	3945	0
110	20250305	185600	100263037	3945	3945	3945	3945	0
111	20250305	185500	100263037	3945	3945	3945	3945	0
112	20250305	185400	100263037	3945	3945	3945	3945	0
113	20250305	185300	100263037	3945	3945	3945	3945	0
114	20250305	185200	100263037	3945	3945	3945	3945	0
115	20250305	185100	100263037	3945	3945	3945	3945	0
116	20250305	185000	100263037	3945	3945	3945	3945	0
117	20250305	184900	100263037	3945	3945	3945	3945	0
118	20250305	184800	100263037	3945	3945	3945	3945	0
119	20250305	184700	100263037	3945	3945	3945	3945	0
120	20250305	184600	100263037	3945	3945	3945	3945	0
121	20250305	184500	100263037	3945	3945	3945	3945	0
122	20250305	184400	100263037	3945	3945	3945	3945	830
123	20250305	184300	100263037	3945	3945	3945	3945	0
124	20250305	184200	100263037	3945	3945	3945	3945	0
125	20250305	184100	100263037	3945	3945	3945	3945	0
126	20250305	184000	100263037	3945	3945	3945	3945	0
127	20250305	183900	100263037	3945	3945	3945	3945	0
128	20250305	183800	100263037	3945	3945	3945	3945	0
129	20250305	183700	100263037	3945	3945	3945	3945	0
130	20250305	183600	100263037	3945	3945	3945	3945	0
131	20250305	183500	100263037	3945	3945	3945	3945	0
132	20250305	183400	100263037	3945	3945	3945	3945	0
133	20250305	183300	100263037	3945	3945	3945	3945	0
134	20250305	183200	100263037	3945	3945	3945	3945	0
135	20250305	183100	100263037	3945	3945	3945	3945	0
136	20250305	183000	100263037	3945	3945	3945	3945	0
137	20250305	182900	100263037	3945	3945	3945	3945	0
138	20250305	182800	100263037	3945	3945	3945	3945	0
139	20250305	182700	100263037	3945	3945	3945	3945	0
140	20250305	182600	100263037	3945	3945	3945	3945	0
141	20250305	182500	100263037	3945	3945	3945	3945	0
142	20250305	182400	100263037	3945	3945	3945	3945	0
143	20250305	182300	100263037	3945	3945	3945	3945	0
144	20250305	182200	100263037	3945	3945	3945	3945	0
145	20250305	182100	100263037	3945	3945	3945	3945	0
146	20250305	182000	100263037	3945	3945	3945	3945	0
147	20250305	181900	100263037	3945	3945	3945	3945	0
148	20250305	181800	100263037	3945	3945	3945	3945	0
149	20250305	181700	100263037	3945	3945	3945	3945	0
150	20250305	181600	100263037	3945	3945	3945	3945	0
151	20250305	181500	100263037	3945	3945	3945	3945	0
152	20250305	181400	100263037	3945	3945	3945	3945	830
153	20250305	181300	100263037	3945	3945	3945	3945	0
154	20250305	181200	100263037	3945	3945	3945	3945	0
155	20250305	181100	100263037	3945	3945	3945	3945	0
156	20250305	181000	100263037	3945	3945	3945	3945	0
157	20250305	180900	100263037	3945	3945	3945	3945	0
158	20250305	180800	100263037	3945	3945	3945	3945	0
159	20250305	180700	100263037	3945	3945	3945	3945	0
160	20250305	180600	100263037	3945	3945	3945	3945	0
161	20250305	180500	100263037	3945	3945	3945	3945	0
162	20250305	180400	100263037	3945	3945	3945	3945	0
163	20250305	180300	100263037	3945	3945	3945	3945	0
164	20250305	180200	100263037	3945	3945	3945	3945	0
165	20250305	180100	100263037	3945	3945	3945	3945	0
166	20250305	180000	100263037	3945	3945	3945	3945	0
167	20250305	175900	100263037	3945	3945	3945	3945	0
168	20250305	175800	100263037	3945	3945	3945	3945	0
169	20250305	175700	100263037	3945	3945	3945	3945	0
170	20250305	175600	100263037	3945	3945	3945	3945	0
171	20250305	175500	100263037	3945	3945	3945	3945	0
172	20250305	175400	100263037	3945	3945	3945	3945	0
173	20250305	175300	100263037	3945	3945	3945	3945	0
174	20250305	175200	100263037	3945	3945	3945	3945	0
175	20250305	175100	100263037	3945	3945	3945	3945	0
176	20250305	175000	100263037	3945	3945	3945	3945	0
177	20250305	174900	100263037	3945	3945	3945	3945	0
178	20250305	174800	100263037	3945	3945	3945	3945	0
179	20250305	174700	100263037	3945	3945	3945	3945	0
180	20250305	174600	100263037	3945	3945	3945	3945	0
181	20250305	174500	100263037	3945	3945	3945	3945	0
182	20250305	174400	100263037	3945	3945	3945	3945	830
183	20250305	174300	100263037	3945	3945	3945	3945	0
184	20250305	174200	100263037	3945	3945	3945	3945	0
185	20250305	174100	100263037	3945	3945	3945	3945	0
186	20250305	174000	100263037	3945	3945	3945	3945	0
187	20250305	173900	100263037	3945	3945	3945	3945	0
188	20250305	173800	100263037	3945	3945	3945	3945	0
189	20250305	173700	100263037	3945	3945	3945	3945	0
190	20250305	173600	100263037	3945	3945	3945	3945	0
191	20250305	173500	100263037	3945	3945	3945	3945	0
192	20250305	173400	100263037	3945	3945	3945	3945	0
193	20250305	173300	100263037	3945	3945	3945	3945	0
194	20250305	173200	100263037	3945	3945	3945	3945	0
195	20250305	173100	100263037	3945	3945	3945	3945	0
196	20250305	173000	100263037	3945	3945	3945	3945	0
197	20250305	172900	100263037	3945	3945	3945	3945	0
198	20250305	172800	100263037	3945	3945	3945	3945	0
199	20250305	172700	100263037	3945	3945	3945	3945	0
200	20250305	172600	100263037	3945	3945	3945	3945	0
201	20250305	172500	100263037	3945	3945	3945	3945	0
202	20250305	172400	100263037	3945	3945	3945	3945	0
203	20250305	172300	100263037	3945	3945	3945	3945	0
204	20250305	172200	100263037	3945	3945	3945	3945	0
205	20250305	172100	100263037	3945	3945	3945	3945	0
206	20250305	172000	100263037	3945	3945	3945	3945	0
207	20250305	171900	100263037	3945	3945	3945	3945	0
208	20250305	171800	100263037	3945	3945	3945	3945	0
209	20250305	171700	100263037	3945	3945	3945	3945	0
210	20250305	171600	100263037	3945	3945	3945	3945	0
211	20250305	171500	100263037	3945	3945	3945	3945	0
212	20250305	171400	100263037	3945	3945	3945	3945	830
213	20250305	171300	100263037	3945	3945	3945	3945	0
214	20250305	171200	100263037	3945	3945	3945	3945	0
215	20250305	171100	100263037	3945	3945	3945	3945	0
216	20250305	171000	100263037	3945	3945	3945	3945	0
217	20250305	170900	100263037	3945	3945	3945	3945	0
218	20250305	170800	100263037	3945	3945	3945	3945	0
219	20250305	170700	100263037	3945	3945	3945	3945	0
220	20250305	170600	100263037	3945	3945	3945	3945	0
221	20250305	170500	100263037	3945	3945	3945	3945	0
222	20250305	170400	100263037	3945	3945	3945	3945	0
223	20250305	170300	100263037	3945	3945	3945	3945	0
224	20250305	170200	100263037	3945	3945	3945	3945	0
225	20250305	170100	100263037	3945	3945	3945	3945	0
226	20250305	170000	100263037	3945	3945	3945	3945	0
227	20250305	165900	100263037	3945	3945	3945	3945	0
228	20250305	165800	100263037	3945	3945	3945	3945	0
229	20250305	165700	100263037	3945	3945	3945	3945	0
230	20250305	165600	100263037	3945	3945	3945	3945	0
231	20250305	165500	100263037	3945	3945	3945	3945	0
232	20250305	165400	100263037	3945	3945	3945	3945	0
233	20250305	165300	100263037	3945	3945	3945	3945	0
234	20250305	165200	100263037	3945	3945	3945	3945	0
235	20250305	165100	100263037	3945	3945	3945	3945	0
236	20250305	165000	100263037	3945	3945	3945	3945	0
237	20250305	164900	100263037	3945	3945	3945	3945	0
238	20250305	164800	100263037	3945	3945	3945	3945	0
239	20250305	164700	100263037	3945	3945	3945	3945	0
240	20250305	164600	100263037	3945	3945	3945	3945	0
241	20250305	164500	100263037	3945	3945	3945	3945	0
242	20250305	164400	100263037	3945	3945	3945	3945	830
243	20250305	164300	100263037	3945	3945	3945	3945	0
244	20250305	164200	100263037	3945	3945	3945	3945	0
245	20250305	164100	100263037	3945	3945	3945	3945	0
246	20250305	164000	100263037	3945	3945	3945	3945	0
247	20250305	163900	100263037	3945	3945	3945	3945	0
248	20250305	163800	100263037	3945	3945	3945	3945	0
249	20250305	163700	100263037	3945	3945	3945	3945	0
250	20250305	163600	100263037	3945	3945	3945	3945	0
251	20250305	163500	100263037	3945	3945	3945	3945	0
252	20250305	163400	100263037	3945	3945	3945	3945	0
253	20250305	163300	100263037	3945	3945	3945	3945	0
254	20250305	163200	100263037	3945	3945	3945	3945	0
255	20250305	163100	100263037	3945	3945	3945	3945	0
256	20250305	163000	100263037	3945	3945	3945	3945	0
257	20250305	162900	100263037	3945	3945	3945	3945	0
258	20250305	162800	100263037	3945	3945	3945	3945	0
259	20250305	162700	100263037	3945	3945	3945	3945	0
260	20250305	162600	100263037	3945	3945	3945	3945	0
261	20250305	162500	100263037	3945	3945	3945	3945	0
262	20250305	162400	100263037	3945	3945	3945	3945	0
263	20250305	162300	100263037	3945	3945	3945	3945	0
264	20250305	162200	100263037	3945	3945	3945	3945	0
265	20250305	162100	100263037	3945	3945	3945	3945	0
266	20250305	162000	100263037	3945	3945	3945	3945	0
267	20250305	161900	100263037	3945	3945	3945	3945	0
268	20250305	161800	100263037	3945	3945	3945	3945	0
269	20250305	161700	100263037	3945	3945	3945	3945	0
270	20250305	161600	100263037	3945	3945	3945	3945	0
271	20250305	161500	100263037	3945	3945	3945	3945	0
272	20250305	161400	100263037	3945	3945	3945	3945	830
273	20250305	161300	100263037	3945	3945	3945	3945	0
274	20250305	161200	100263037	3945	3945	3945	3945	0
275	20250305	161100	100263037	3945	3945	3945	3945	0
276	20250305	161000	100263037	3945	3945	3945	3945	0
277	20250305	160900	100263037	3945	3945	3945	3945	0
278	20250305	160800	100263037	3945	3945	3945	3945	0
279	20250305	160700	100263037	3945	3945	3945	3945	0
280	20250305	160600	100263037	3945	3945	3945	3945	0
281	20250305	160500	100263037	3945	3945	3945	3945	0
282	20250305	160400	100263037	3945	3945	3945	3945	0
283	20250305	160300	100263037	3945	3945	3945	3945	0
284	20250305	160200	100263037	3945	3945	3945	3945	0
285	20250305	160100	100263037	3945	3945	3945	3945	0
286	20250305	160000	100263037	3945	3945	3945	3945	0
287	20250305	155900	100263037	3945	3945	3945	3945	0
288	20250305	155800	100263037	3945	3945	3945	3945	0
289	20250305	155700	100263037	3945	3945	3945	3945	0
290	20250305	155600	100263037	3945	3945	3945	3945	0
291	20250305	155500	100263037	3945	3945	3945	3945	0
292	20250305	155400	100263037	3945	3945	3945	3945	0
293	20250305	155300	100263037	3945	3945	3945	3945	0
294	20250305	155200	100263037	3945	3945	3945	3945	0
295	20250305	155100	100263037	3945	3945	3945	3945	0
296	20250305	155000	100263037	3945	3945	3945	3945	0
297	20250305	154900	100263037	3945	3945	3945	3945	0
298	20250305	154800	100263037	3945	3945	3945	3945	0
299	20250305	154700	100263037	3945	3945	3945	3945	0
300	20250305	154600	100263037	3945	3945	3945	3945	0
301	20250305	154500	100263037	3945	3945	3945	3945	0
302	20250305	154400	100263037	3945	3945	3945	3945	830
303	20250305	154300	100263037	3945	3945	3945	3945	0
304	20250305	154200	100263037	3945	3945	3945	3945	0
305	20250305	154100	100263037	3945	3945	3945	3945	0
306	20250305	154000	100263037	3945	3945	3945	3945	0
307	20250305	153900	100263037	3945	3945	3945	3945	0
308	20250305	153800	100263037	3945	3945	3945	3945	0
309	20250305	153700	100263037	3945	3945	3945	3945	0
310	20250305	153600	100263037	3945	3945	3945	3945	0
311	20250305	153500	100263037	3945	3945	3945	3945	0
312	20250305	153400	100263037	3945	3945	3945	3945	0
313	20250305	153300	100263037	3945	3945	3945	3945	0
314	20250305	153200	100263037	3945	3945	3945	3945	0
315	20250305	153100	100263037	3945	3945	3945	3945	0
316	20250305	153000	100263037	3945	3945	3945	3945	830
317	20250305	152900	96988687	3945	3945	3945	3945	0
318	20250305	152800	96988687	3945	3945	3945	3945	0
319	20250305	152700	96988687	3945	3945	3945	3945	0
320	20250305	152600	96988687	3945	3945	3945	3945	0
321	20250305	152500	96988687	3945	3945	3945	3945	0
322	20250305	152400	96988687	3945	3945	3945	3945	0
323	20250305	152300	96988687	3945	3945	3945	3945	0
324	20250305	152200	96988687	3945	3945	3945	3945	0
325	20250305	152100	96988687	3945	3945	3945	3945	0
326	20250305	152000	96988687	3945	3945	3945	3945	0
327	20250305	151900	96988687	3945	3945	3945	3945	0
328	20250305	151800	96988687	3945	3945	3945	3945	0
329	20250305	151700	96988687	3945	3945	3945	3945	0
330	20250305	151600	96988687	3945	3955	3955	3945	3
331	20250305	151500	96976832	3955	3955	3955	3955	0
332	20250305	151400	96976832	3955	3955	3955	3955	0
333	20250305	151300	96976832	3955	3955	3955	3955	0
334	20250305	151200	96976832	3955	3955	3955	3955	0
335	20250305	151100	96976832	3955	3955	3955	3955	0
336	20250305	151000	96976832	3955	3955	3955	3955	0
337	20250305	150900	96976832	3955	3955	3955	3955	0
338	20250305	150800	96976832	3955	3955	3955	3955	0
339	20250305	150700	96976832	3955	3955	3955	3955	0
340	20250305	150600	96976832	3955	3955	3955	3955	0
341	20250305	150500	96976832	3955	3955	3955	3955	0
342	20250305	150400	96976832	3955	3955	3955	3955	0
343	20250305	150300	96976832	3955	3955	3955	3955	33
344	20250305	150200	96846317	3950	3950	3950	3950	0
345	20250305	150100	96846317	3950	3950	3950	3950	0
346	20250305	150000	96846317	3950	3950	3950	3950	5
347	20250305	145900	96826567	3955	3955	3955	3955	0
348	20250305	145800	96826567	3955	3955	3955	3955	0
349	20250305	145700	96826567	3955	3955	3955	3955	5
350	20250305	145600	96806792	3960	3960	3960	3960	0
351	20250305	145500	96806792	3960	3960	3960	3960	0
352	20250305	145400	96806792	3960	3960	3960	3960	0
353	20250305	145300	96806792	3960	3960	3960	3960	0
354	20250305	145200	96806792	3960	3960	3960	3960	0
355	20250305	145100	96806792	3960	3960	3960	3960	83
356	20250305	145000	96478112	3960	3960	3960	3960	0
357	20250305	144900	96478112	3960	3960	3960	3960	0
358	20250305	144800	96478112	3960	3960	3960	3960	0
359	20250305	144700	96478112	3960	3955	3960	3955	2
360	20250305	144600	96470197	3955	3955	3955	3955	0
361	20250305	144500	96470197	3955	3955	3955	3955	0
362	20250305	144400	96470197	3955	3955	3955	3955	1
363	20250305	144300	96466242	3955	3955	3955	3955	1
364	20250305	144200	96462287	3960	3960	3960	3960	0
365	20250305	144100	96462287	3960	3960	3960	3960	0
366	20250305	144000	96462287	3960	3960	3960	3960	0
367	20250305	143900	96462287	3960	3960	3960	3960	0
368	20250305	143800	96462287	3960	3960	3960	3960	0
369	20250305	143700	96462287	3960	3960	3960	3960	0
370	20250305	143600	96462287	3960	3960	3960	3960	0
371	20250305	143500	96462287	3960	3960	3960	3960	0
372	20250305	143400	96462287	3960	3960	3960	3960	0
373	20250305	143300	96462287	3960	3960	3960	3960	0
374	20250305	143200	96462287	3960	3960	3960	3960	0
375	20250305	143100	96462287	3960	3960	3960	3960	5
376	20250305	143000	96442487	3960	3960	3960	3960	0
377	20250305	142900	96442487	3960	3960	3960	3960	10
378	20250305	142800	96402887	3960	3960	3960	3960	0
379	20250305	142700	96402887	3960	3960	3960	3960	0
380	20250305	142600	96402887	3960	3960	3960	3960	0
381	20250305	142500	96402887	3960	3960	3960	3960	0
382	20250305	142400	96402887	3960	3960	3960	3960	0
383	20250305	142300	96402887	3960	3960	3960	3960	4
384	20250305	142200	96387047	3960	3960	3960	3960	0
385	20250305	142100	96387047	3960	3960	3960	3960	0
386	20250305	142000	96387047	3960	3960	3960	3960	0
387	20250305	141900	96387047	3960	3960	3960	3960	0
388	20250305	141800	96387047	3960	3960	3960	3960	0
389	20250305	141700	96387047	3960	3960	3960	3960	0
390	20250305	141600	96387047	3960	3960	3960	3960	24
391	20250305	141500	96292007	3960	3960	3960	3960	0
392	20250305	141400	96292007	3960	3960	3960	3960	26
393	20250305	141300	96189047	3960	3960	3960	3960	0
394	20250305	141200	96189047	3960	3960	3960	3960	0
395	20250305	141100	96189047	3960	3960	3960	3960	0
396	20250305	141000	96189047	3960	3960	3960	3960	0
397	20250305	140900	96189047	3960	3960	3960	3960	0
398	20250305	140800	96189047	3960	3960	3960	3960	0
399	20250305	140700	96189047	3960	3960	3960	3960	0
400	20250305	140600	96189047	3960	3950	3960	3950	3
401	20250305	140500	96177182	3940	3940	3940	3940	0
402	20250305	140400	96177182	3940	3940	3945	3940	3409
403	20250305	140300	82730347	3940	3940	3940	3940	0
404	20250305	140200	82730347	3940	3940	3940	3940	0
405	20250305	140100	82730347	3940	3940	3940	3940	0
406	20250305	140000	82730347	3940	3940	3940	3940	0
407	20250305	135900	82730347	3940	3940	3940	3940	0
408	20250305	135800	82730347	3940	3940	3940	3940	0
409	20250305	135700	82730347	3940	3940	3940	3940	0
410	20250305	135600	82730347	3940	3940	3940	3940	0
411	20250305	135500	82730347	3940	3940	3940	3940	0
412	20250305	135400	82730347	3940	3940	3940	3940	328
413	20250305	135300	81438027	3945	3945	3945	3945	0
414	20250305	135200	81438027	3945	3945	3945	3945	0
415	20250305	135100	81438027	3945	3940	3945	3940	308
416	20250305	135000	80224317	3945	3945	3945	3945	0
417	20250305	134900	80224317	3945	3945	3945	3945	3
418	20250305	134800	80212482	3940	3940	3940	3940	0
419	20250305	134700	80212482	3940	3940	3940	3940	0
420	20250305	134600	80212482	3940	3940	3940	3940	0
421	20250305	134500	80212482	3940	3940	3940	3940	0
422	20250305	134400	80212482	3940	3940	3940	3940	0
423	20250305	134300	80212482	3940	3940	3940	3940	300
424	20250305	134200	79030482	3950	3950	3950	3950	0
425	20250305	134100	79030482	3950	3945	3950	3945	34
426	20250305	134000	78896287	3945	3945	3945	3945	0
427	20250305	133900	78896287	3945	3945	3945	3945	29
428	20250305	133800	78781882	3945	3945	3945	3945	0
429	20250305	133700	78781882	3945	3945	3945	3945	0
430	20250305	133600	78781882	3945	3945	3945	3945	80
431	20250305	133500	78466282	3950	3950	3950	3950	3
432	20250305	133400	78454432	3960	3960	3960	3960	0
433	20250305	133300	78454432	3960	3960	3960	3960	0
434	20250305	133200	78454432	3960	3960	3960	3960	0
435	20250305	133100	78454432	3960	3960	3960	3960	0
436	20250305	133000	78454432	3960	3960	3960	3960	0
437	20250305	132900	78454432	3960	3960	3960	3960	0
438	20250305	132800	78454432	3960	3960	3960	3960	0
439	20250305	132700	78454432	3960	3960	3960	3960	0
440	20250305	132600	78454432	3960	3960	3960	3960	0
441	20250305	132500	78454432	3960	3960	3960	3960	0
442	20250305	132400	78454432	3960	3960	3960	3960	0
443	20250305	132300	78454432	3960	3960	3960	3960	0
444	20250305	132200	78454432	3960	3960	3960	3960	205
445	20250305	132100	77642632	3960	3960	3960	3960	0
446	20250305	132000	77642632	3960	3960	3960	3960	0
447	20250305	131900	77642632	3960	3960	3960	3960	0
448	20250305	131800	77642632	3960	3960	3960	3960	0
449	20250305	131700	77642632	3960	3960	3960	3960	0
450	20250305	131600	77642632	3960	3960	3960	3960	0
451	20250305	131500	77642632	3960	3960	3960	3960	1
452	20250305	131400	77638672	3945	3945	3945	3945	0
453	20250305	131300	77638672	3945	3945	3945	3945	0
454	20250305	131200	77638672	3945	3945	3945	3945	0
455	20250305	131100	77638672	3945	3945	3945	3945	0
456	20250305	131000	77638672	3945	3945	3945	3945	0
457	20250305	130900	77638672	3945	3945	3945	3945	0
458	20250305	130800	77638672	3945	3945	3945	3945	75
459	20250305	130700	77342797	3960	3960	3960	3960	0
460	20250305	130600	77342797	3960	3960	3960	3960	15
461	20250305	130500	77283397	3960	3960	3960	3960	22
462	20250305	130400	77196277	3945	3945	3945	3945	0
463	20250305	130300	77196277	3945	3945	3945	3945	0
464	20250305	130200	77196277	3945	3945	3945	3945	0
465	20250305	130100	77196277	3945	3945	3945	3945	0
466	20250305	130000	77196277	3945	3945	3945	3945	0
467	20250305	125900	77196277	3945	3945	3945	3945	0
468	20250305	125800	77196277	3945	3945	3945	3945	0
469	20250305	125700	77196277	3945	3945	3945	3945	0
470	20250305	125600	77196277	3945	3945	3945	3945	129
471	20250305	125500	76687372	3965	3950	3965	3950	10
472	20250305	125400	76647752	3950	3950	3950	3950	0
473	20250305	125300	76647752	3950	3950	3950	3950	0
474	20250305	125200	76647752	3950	3950	3950	3950	0
475	20250305	125100	76647752	3950	3950	3950	3950	3
476	20250305	125000	76635902	3965	3965	3965	3965	0
477	20250305	124900	76635902	3965	3965	3965	3965	0
478	20250305	124800	76635902	3965	3965	3965	3965	0
479	20250305	124700	76635902	3965	3965	3965	3965	0
480	20250305	124600	76635902	3965	3965	3965	3965	2087
481	20250305	124500	68360947	3965	3965	3965	3965	0
482	20250305	124400	68360947	3965	3965	3965	3965	0
483	20250305	124300	68360947	3965	3965	3965	3965	0
484	20250305	124200	68360947	3965	3965	3965	3965	0
485	20250305	124100	68360947	3965	3965	3965	3965	0
486	20250305	124000	68360947	3965	3950	3965	3945	21
487	20250305	123900	68278057	3945	3945	3945	3945	0
488	20250305	123800	68278057	3945	3945	3945	3945	0
489	20250305	123700	68278057	3945	3945	3945	3945	180
490	20250305	123600	67567957	3945	3945	3945	3945	100
491	20250305	123500	67173457	3950	3950	3950	3950	1
492	20250305	123400	67169507	3965	3965	3965	3965	0
493	20250305	123300	67169507	3965	3965	3965	3965	1
494	20250305	123200	67165542	3945	3945	3945	3945	3
495	20250305	123100	67153707	3965	3965	3965	3965	0
496	20250305	123000	67153707	3965	3940	3965	3940	3019
497	20250305	122900	55185827	3940	3940	3940	3940	0
498	20250305	122800	55185827	3940	3940	3940	3940	0
499	20250305	122700	55185827	3940	3940	3940	3940	0
500	20250305	122600	55185827	3940	3940	3940	3940	0
501	20250305	122500	55185827	3940	3940	3940	3940	0
502	20250305	122400	55185827	3940	3940	3940	3940	0
503	20250305	122300	55185827	3940	3940	3940	3940	0
504	20250305	122200	55185827	3940	3945	3945	3940	47
505	20250305	122100	55000597	3960	3960	3960	3960	0
506	20250305	122000	55000597	3960	3960	3960	3960	0
507	20250305	121900	55000597	3960	3960	3960	3960	0
508	20250305	121800	55000597	3960	3960	3960	3960	0
509	20250305	121700	55000597	3960	3960	3960	3960	0
510	20250305	121600	55000597	3960	3960	3960	3960	0
511	20250305	121500	55000597	3960	3960	3960	3960	0
512	20250305	121400	55000597	3960	3960	3960	3960	0
513	20250305	121300	55000597	3960	3960	3960	3960	1
514	20250305	121200	54996637	3960	3960	3960	3960	0
515	20250305	121100	54996637	3960	3960	3960	3960	0
516	20250305	121000	54996637	3960	3960	3960	3960	0
517	20250305	120900	54996637	3960	3960	3960	3960	0
518	20250305	120800	54996637	3960	3960	3960	3960	0
519	20250305	120700	54996637	3960	3960	3960	3960	0
520	20250305	120600	54996637	3960	3960	3960	3960	0
521	20250305	120500	54996637	3960	3960	3960	3960	0
522	20250305	120400	54996637	3960	3960	3960	3960	0
523	20250305	120300	54996637	3960	3960	3960	3960	0
524	20250305	120200	54996637	3960	3960	3960	3960	0
525	20250305	120100	54996637	3960	3960	3960	3960	0
526	20250305	120000	54996637	3960	3960	3960	3960	0
527	20250305	115900	54996637	3960	3960	3960	3960	0
528	20250305	115800	54996637	3960	3960	3960	3960	0
529	20250305	115700	54996637	3960	3960	3960	3960	0
530	20250305	115600	54996637	3960	3960	3960	3960	0
531	20250305	115500	54996637	3960	3960	3960	3960	0
532	20250305	115400	54996637	3960	3960	3960	3960	0
533	20250305	115300	54996637	3960	3960	3960	3960	1
534	20250305	115200	54992677	3950	3950	3950	3950	1
535	20250305	115100	54988727	3940	3940	3940	3940	0
536	20250305	115000	54988727	3940	3945	3945	3940	31
537	20250305	114900	54866577	3950	3947	3950	3947	6
538	20250305	114800	54842880	3950	3950	3950	3950	0
539	20250305	114700	54842880	3950	3950	3950	3950	0
540	20250305	114600	54842880	3950	3950	3950	3950	0
541	20250305	114500	54842880	3950	3950	3950	3950	0
542	20250305	114400	54842880	3950	3950	3950	3950	0
543	20250305	114300	54842880	3950	3950	3950	3950	0
544	20250305	114200	54842880	3950	3950	3950	3950	0
545	20250305	114100	54842880	3950	3950	3950	3950	0
546	20250305	114000	54842880	3950	3950	3950	3950	0
547	20250305	113900	54842880	3950	3950	3950	3950	0
548	20250305	113800	54842880	3950	3950	3950	3950	0
549	20250305	113700	54842880	3950	3950	3950	3950	0
550	20250305	113600	54842880	3950	3950	3950	3950	0
551	20250305	113500	54842880	3950	3950	3950	3950	0
552	20250305	113400	54842880	3950	3950	3950	3950	0
553	20250305	113300	54842880	3950	3950	3950	3950	0
554	20250305	113200	54842880	3950	3955	3955	3950	101
555	20250305	113100	54443785	3960	3960	3960	3960	0
556	20250305	113000	54443785	3960	3960	3960	3960	0
557	20250305	112900	54443785	3960	3960	3960	3960	0
558	20250305	112800	54443785	3960	3960	3960	3960	2
559	20250305	112700	54435865	3955	3955	3955	3955	0
560	20250305	112600	54435865	3955	3955	3955	3955	77
561	20250305	112500	54131330	3960	3960	3960	3960	0
562	20250305	112400	54131330	3960	3960	3960	3960	0
563	20250305	112300	54131330	3960	3960	3960	3960	25
564	20250305	112200	54032330	3960	3960	3960	3960	3
565	20250305	112100	54020450	3955	3955	3955	3955	0
566	20250305	112000	54020450	3955	3955	3955	3955	0
567	20250305	111900	54020450	3955	3955	3955	3955	0
568	20250305	111800	54020450	3955	3955	3955	3955	0
569	20250305	111700	54020450	3955	3955	3955	3955	0
570	20250305	111600	54020450	3955	3955	3955	3955	0
571	20250305	111500	54020450	3955	3955	3955	3955	423
572	20250305	111400	52347485	3940	3940	3940	3940	20
573	20250305	111300	52268685	3940	3940	3940	3940	0
574	20250305	111200	52268685	3940	3940	3940	3940	0
575	20250305	111100	52268685	3940	3940	3940	3940	0
576	20250305	111000	52268685	3940	3940	3940	3940	0
577	20250305	110900	52268685	3940	3940	3940	3940	0
578	20250305	110800	52268685	3940	3940	3940	3940	0
579	20250305	110700	52268685	3940	3935	3940	3935	336
580	20250305	110600	50945240	3935	3935	3935	3935	3
581	20250305	110500	50933435	3935	3935	3935	3935	0
582	20250305	110400	50933435	3935	3935	3935	3935	0
583	20250305	110300	50933435	3935	3935	3935	3935	0
584	20250305	110200	50933435	3935	3935	3935	3935	0
585	20250305	110100	50933435	3935	3935	3935	3935	12
586	20250305	110000	50886215	3935	3935	3935	3935	0
587	20250305	105900	50886215	3935	3935	3935	3935	1
588	20250305	105800	50882280	3930	3930	3930	3930	0
589	20250305	105700	50882280	3930	3930	3930	3930	0
590	20250305	105600	50882280	3930	3930	3930	3930	1
591	20250305	105500	50878350	3935	3935	3935	3935	0
592	20250305	105400	50878350	3935	3935	3935	3935	0
593	20250305	105300	50878350	3935	3935	3935	3935	5
594	20250305	105200	50858675	3935	3935	3935	3935	0
595	20250305	105100	50858675	3935	3935	3935	3935	0
596	20250305	105000	50858675	3935	3935	3935	3935	0
597	20250305	104900	50858675	3935	3935	3935	3935	31
598	20250305	104800	50736690	3935	3935	3935	3935	0
599	20250305	104700	50736690	3935	3935	3935	3935	0
600	20250305	104600	50736690	3935	3935	3935	3935	0
601	20250305	104500	50736690	3935	3925	3935	3925	303
602	20250305	104400	49544505	3920	3920	3920	3920	0
603	20250305	104300	49544505	3920	3920	3920	3920	0
604	20250305	104200	49544505	3920	3920	3920	3920	0
605	20250305	104100	49544505	3920	3920	3920	3920	0
606	20250305	104000	49544505	3920	3920	3920	3920	0
607	20250305	103900	49544505	3920	3920	3920	3920	0
608	20250305	103800	49544505	3920	3920	3920	3920	0
609	20250305	103700	49544505	3920	3920	3920	3920	0
610	20250305	103600	49544505	3920	3920	3920	3920	0
611	20250305	103500	49544505	3920	3920	3920	3920	0
612	20250305	103400	49544505	3920	3920	3920	3920	0
613	20250305	103300	49544505	3920	3920	3920	3920	0
614	20250305	103200	49544505	3920	3920	3920	3920	4
615	20250305	103100	49528825	3925	3925	3925	3925	1
616	20250305	103000	49524900	3925	3925	3925	3925	1
617	20250305	102900	49520975	3920	3920	3920	3920	0
618	20250305	102800	49520975	3920	3920	3920	3920	0
619	20250305	102700	49520975	3920	3920	3920	3920	0
620	20250305	102600	49520975	3920	3922	3922	3920	26
621	20250305	102500	49419045	3925	3925	3925	3925	0
622	20250305	102400	49419045	3925	3925	3925	3925	0
623	20250305	102300	49419045	3925	3925	3925	3925	100
624	20250305	102200	49026545	3925	3925	3925	3925	0
625	20250305	102100	49026545	3925	3925	3925	3925	0
626	20250305	102000	49026545	3925	3925	3925	3925	0
627	20250305	101900	49026545	3925	3925	3925	3925	0
628	20250305	101800	49026545	3925	3925	3925	3925	0
629	20250305	101700	49026545	3925	3925	3925	3925	0
630	20250305	101600	49026545	3925	3925	3925	3925	0
631	20250305	101500	49026545	3925	3925	3925	3925	0
632	20250305	101400	49026545	3925	3925	3925	3925	2
633	20250305	101300	49018695	3925	3925	3925	3925	0
634	20250305	101200	49018695	3925	3925	3925	3925	1
635	20250305	101100	49014770	3915	3915	3915	3915	0
636	20250305	101000	49014770	3915	3915	3915	3915	0
637	20250305	100900	49014770	3915	3915	3915	3915	0
638	20250305	100800	49014770	3915	3915	3915	3915	0
639	20250305	100700	49014770	3915	3915	3915	3915	0
640	20250305	100600	49014770	3915	3915	3915	3915	0
641	20250305	100500	49014770	3915	3915	3915	3915	0
642	20250305	100400	49014770	3915	3915	3915	3915	0
643	20250305	100300	49014770	3915	3915	3915	3915	0
644	20250305	100200	49014770	3915	3915	3915	3915	0
645	20250305	100100	49014770	3915	3915	3915	3915	108
646	20250305	100000	48591950	3920	3920	3920	3920	1
647	20250305	095900	48588030	3920	3925	3925	3920	101
648	20250305	095800	48192105	3925	3925	3925	3925	0
649	20250305	095700	48192105	3925	3925	3925	3925	0
650	20250305	095600	48192105	3925	3925	3925	3925	0
651	20250305	095500	48192105	3925	3925	3925	3925	0
652	20250305	095400	48192105	3925	3925	3925	3925	2
653	20250305	095300	48184255	3930	3930	3930	3930	0
654	20250305	095200	48184255	3930	3930	3930	3930	0
655	20250305	095100	48184255	3930	3930	3930	3930	1
656	20250305	095000	48180325	3930	3930	3930	3930	0
657	20250305	094900	48180325	3930	3930	3930	3930	0
658	20250305	094800	48180325	3930	3930	3930	3930	0
659	20250305	094700	48180325	3930	3930	3930	3930	0
660	20250305	094600	48180325	3930	3930	3930	3930	1
661	20250305	094500	48176395	3930	3930	3930	3930	3
662	20250305	094400	48164605	3915	3915	3915	3915	0
663	20250305	094300	48164605	3915	3915	3915	3915	0
664	20250305	094200	48164605	3915	3920	3920	3915	2
665	20250305	094100	48156770	3915	3915	3915	3915	0
666	20250305	094000	48156770	3915	3915	3915	3915	0
667	20250305	093900	48156770	3915	3920	3920	3915	101
668	20250305	093800	47760855	3925	3925	3925	3925	0
669	20250305	093700	47760855	3925	3920	3925	3920	738
670	20250305	093600	44866860	3920	3920	3920	3920	0
671	20250305	093500	44866860	3920	3920	3920	3920	0
672	20250305	093400	44866860	3920	3920	3920	3920	0
673	20250305	093300	44866860	3920	3920	3920	3920	49
674	20250305	093200	44674780	3905	3905	3905	3905	0
675	20250305	093100	44674780	3905	3905	3905	3905	0
676	20250305	093000	44674780	3905	3905	3905	3905	0
677	20250305	092900	44674780	3905	3925	3925	3905	538
678	20250305	092800	42570515	3925	3930	3930	3925	500
679	20250305	092700	40608010	3930	3930	3930	3930	0
680	20250305	092600	40608010	3930	3935	3935	3930	195
681	20250305	092500	39841185	3935	3945	3950	3935	141
682	20250305	092400	39285660	3950	3950	3950	3950	0
683	20250305	092300	39285660	3950	3950	3950	3950	4
684	20250305	092200	39269860	3945	3945	3945	3945	0
685	20250305	092100	39269860	3945	3945	3945	3945	2
686	20250305	092000	39261970	3945	3950	3950	3945	19
687	20250305	091900	39186930	3955	3955	3955	3955	0
688	20250305	091800	39186930	3955	3955	3955	3955	10
689	20250305	091700	39147380	3955	3955	3955	3955	0
690	20250305	091600	39147380	3955	3955	3955	3955	0
691	20250305	091500	39147380	3955	3955	3955	3955	0
692	20250305	091400	39147380	3955	3960	3960	3955	13
693	20250305	091300	39095910	3945	3945	3945	3945	0
694	20250305	091200	39095910	3945	3950	3950	3945	1753
695	20250305	091100	32172115	3950	3950	3950	3950	0
696	20250305	091000	32172115	3950	3950	3950	3950	0
697	20250305	090900	32172115	3950	3950	3950	3950	0
698	20250305	090800	32172115	3950	3970	3970	3950	2
699	20250305	090700	32164195	3970	3970	3970	3950	373
700	20250305	090600	30684925	3970	4000	4000	3970	22
701	20250305	090500	30597520	4000	4000	4000	4000	0
702	20250305	090400	30597520	4000	4035	4035	4000	41
703	20250305	090300	30433485	4035	4050	4050	4035	2477
704	20250305	090200	20422035	4050	4090	4090	4050	308
705	20250305	090100	19166495	4100	4030	4100	4030	2296
706	20250305	090000	9842605	4025	4000	4025	4000	2459