KissMeData/072020/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195300	188051220	9870	9870	9870	9870	207
3	20250306	195200	188051220	9870	9870	9870	9870	0
4	20250306	195100	188051220	9870	9870	9870	9870	0
5	20250306	195000	188051220	9870	9870	9870	9870	0
6	20250306	194900	188051220	9870	9870	9870	9870	0
7	20250306	194800	188051220	9870	9870	9870	9870	0
8	20250306	194700	188051220	9870	9870	9870	9870	0
9	20250306	194600	188051220	9870	9870	9870	9870	0
10	20250306	194500	188051220	9870	9870	9870	9870	0
11	20250306	194400	188051220	9870	9870	9870	9870	0
12	20250306	194300	188051220	9870	9870	9870	9870	0
13	20250306	194200	188051220	9870	9870	9870	9870	0
14	20250306	194100	188051220	9870	9870	9870	9870	0
15	20250306	194000	188051220	9870	9870	9870	9870	0
16	20250306	193900	188051220	9870	9870	9870	9870	0
17	20250306	193800	188051220	9870	9870	9870	9870	0
18	20250306	193700	188051220	9870	9870	9870	9870	0
19	20250306	193600	188051220	9870	9870	9870	9870	0
20	20250306	193500	188051220	9870	9870	9870	9870	0
21	20250306	193400	188051220	9870	9870	9870	9870	0
22	20250306	193300	188051220	9870	9870	9870	9870	0
23	20250306	193200	188051220	9870	9870	9870	9870	0
24	20250306	193100	188051220	9870	9870	9870	9870	0
25	20250306	193000	188051220	9870	9870	9870	9870	0
26	20250306	192900	188051220	9870	9870	9870	9870	0
27	20250306	192800	188051220	9870	9870	9870	9870	0
28	20250306	192700	188051220	9870	9870	9870	9870	0
29	20250306	192600	188051220	9870	9870	9870	9870	0
30	20250306	192500	188051220	9870	9870	9870	9870	0
31	20250306	192400	188051220	9870	9870	9870	9870	0
32	20250306	192300	188051220	9870	9870	9870	9870	207
33	20250306	192200	188051220	9870	9870	9870	9870	0
34	20250306	192100	188051220	9870	9870	9870	9870	0
35	20250306	192000	188051220	9870	9870	9870	9870	0
36	20250306	191900	188051220	9870	9870	9870	9870	0
37	20250306	191800	188051220	9870	9870	9870	9870	0
38	20250306	191700	188051220	9870	9870	9870	9870	0
39	20250306	191600	188051220	9870	9870	9870	9870	0
40	20250306	191500	188051220	9870	9870	9870	9870	0
41	20250306	191400	188051220	9870	9870	9870	9870	0
42	20250306	191300	188051220	9870	9870	9870	9870	0
43	20250306	191200	188051220	9870	9870	9870	9870	0
44	20250306	191100	188051220	9870	9870	9870	9870	0
45	20250306	191000	188051220	9870	9870	9870	9870	0
46	20250306	190900	188051220	9870	9870	9870	9870	0
47	20250306	190800	188051220	9870	9870	9870	9870	0
48	20250306	190700	188051220	9870	9870	9870	9870	0
49	20250306	190600	188051220	9870	9870	9870	9870	0
50	20250306	190500	188051220	9870	9870	9870	9870	0
51	20250306	190400	188051220	9870	9870	9870	9870	0
52	20250306	190300	188051220	9870	9870	9870	9870	0
53	20250306	190200	188051220	9870	9870	9870	9870	0
54	20250306	190100	188051220	9870	9870	9870	9870	0
55	20250306	190000	188051220	9870	9870	9870	9870	0
56	20250306	185900	188051220	9870	9870	9870	9870	0
57	20250306	185800	188051220	9870	9870	9870	9870	0
58	20250306	185700	188051220	9870	9870	9870	9870	0
59	20250306	185600	188051220	9870	9870	9870	9870	0
60	20250306	185500	188051220	9870	9870	9870	9870	0
61	20250306	185400	188051220	9870	9870	9870	9870	0
62	20250306	185300	188051220	9870	9870	9870	9870	207
63	20250306	185200	188051220	9870	9870	9870	9870	0
64	20250306	185100	188051220	9870	9870	9870	9870	0
65	20250306	185000	188051220	9870	9870	9870	9870	0
66	20250306	184900	188051220	9870	9870	9870	9870	0
67	20250306	184800	188051220	9870	9870	9870	9870	0
68	20250306	184700	188051220	9870	9870	9870	9870	0
69	20250306	184600	188051220	9870	9870	9870	9870	0
70	20250306	184500	188051220	9870	9870	9870	9870	0
71	20250306	184400	188051220	9870	9870	9870	9870	0
72	20250306	184300	188051220	9870	9870	9870	9870	0
73	20250306	184200	188051220	9870	9870	9870	9870	0
74	20250306	184100	188051220	9870	9870	9870	9870	0
75	20250306	184000	188051220	9870	9870	9870	9870	0
76	20250306	183900	188051220	9870	9870	9870	9870	0
77	20250306	183800	188051220	9870	9870	9870	9870	0
78	20250306	183700	188051220	9870	9870	9870	9870	0
79	20250306	183600	188051220	9870	9870	9870	9870	0
80	20250306	183500	188051220	9870	9870	9870	9870	0
81	20250306	183400	188051220	9870	9870	9870	9870	0
82	20250306	183300	188051220	9870	9870	9870	9870	0
83	20250306	183200	188051220	9870	9870	9870	9870	0
84	20250306	183100	188051220	9870	9870	9870	9870	0
85	20250306	183000	188051220	9870	9870	9870	9870	0
86	20250306	182900	188051220	9870	9870	9870	9870	0
87	20250306	182800	188051220	9870	9870	9870	9870	0
88	20250306	182700	188051220	9870	9870	9870	9870	0
89	20250306	182600	188051220	9870	9870	9870	9870	0
90	20250306	182500	188051220	9870	9870	9870	9870	0
91	20250306	182400	188051220	9870	9870	9870	9870	0
92	20250306	182300	188051220	9870	9870	9870	9870	207
93	20250306	182200	188051220	9870	9870	9870	9870	0
94	20250306	182100	188051220	9870	9870	9870	9870	0
95	20250306	182000	188051220	9870	9870	9870	9870	0
96	20250306	181900	188051220	9870	9870	9870	9870	0
97	20250306	181800	188051220	9870	9870	9870	9870	0
98	20250306	181700	188051220	9870	9870	9870	9870	0
99	20250306	181600	188051220	9870	9870	9870	9870	0
100	20250306	181500	188051220	9870	9870	9870	9870	0
101	20250306	181400	188051220	9870	9870	9870	9870	0
102	20250306	181300	188051220	9870	9870	9870	9870	0
103	20250306	181200	188051220	9870	9870	9870	9870	0
104	20250306	181100	188051220	9870	9870	9870	9870	0
105	20250306	181000	188051220	9870	9870	9870	9870	0
106	20250306	180900	188051220	9870	9870	9870	9870	0
107	20250306	180800	188051220	9870	9870	9870	9870	0
108	20250306	180700	188051220	9870	9870	9870	9870	0
109	20250306	180600	188051220	9870	9870	9870	9870	0
110	20250306	180500	188051220	9870	9870	9870	9870	0
111	20250306	180400	188051220	9870	9870	9870	9870	0
112	20250306	180300	188051220	9870	9870	9870	9870	0
113	20250306	180200	188051220	9870	9870	9870	9870	0
114	20250306	180100	188051220	9870	9870	9870	9870	0
115	20250306	180000	188051220	9870	9870	9870	9870	0
116	20250306	175900	188051220	9870	9870	9870	9870	0
117	20250306	175800	188051220	9870	9870	9870	9870	0
118	20250306	175700	188051220	9870	9870	9870	9870	0
119	20250306	175600	188051220	9870	9870	9870	9870	0
120	20250306	175500	188051220	9870	9870	9870	9870	0
121	20250306	175400	188051220	9870	9870	9870	9870	0
122	20250306	175300	188051220	9870	9870	9870	9870	207
123	20250306	175200	188051220	9870	9870	9870	9870	0
124	20250306	175100	188051220	9870	9870	9870	9870	0
125	20250306	175000	188051220	9870	9870	9870	9870	0
126	20250306	174900	188051220	9870	9870	9870	9870	0
127	20250306	174800	188051220	9870	9870	9870	9870	0
128	20250306	174700	188051220	9870	9870	9870	9870	0
129	20250306	174600	188051220	9870	9870	9870	9870	0
130	20250306	174500	188051220	9870	9870	9870	9870	0
131	20250306	174400	188051220	9870	9870	9870	9870	0
132	20250306	174300	188051220	9870	9870	9870	9870	0
133	20250306	174200	188051220	9870	9870	9870	9870	0
134	20250306	174100	188051220	9870	9870	9870	9870	0
135	20250306	174000	188051220	9870	9870	9870	9870	0
136	20250306	173900	188051220	9870	9870	9870	9870	0
137	20250306	173800	188051220	9870	9870	9870	9870	0
138	20250306	173700	188051220	9870	9870	9870	9870	0
139	20250306	173600	188051220	9870	9870	9870	9870	0
140	20250306	173500	188051220	9870	9870	9870	9870	0
141	20250306	173400	188051220	9870	9870	9870	9870	0
142	20250306	173300	188051220	9870	9870	9870	9870	0
143	20250306	173200	188051220	9870	9870	9870	9870	0
144	20250306	173100	188051220	9870	9870	9870	9870	0
145	20250306	173000	188051220	9870	9870	9870	9870	0
146	20250306	172900	188051220	9870	9870	9870	9870	0
147	20250306	172800	188051220	9870	9870	9870	9870	0
148	20250306	172700	188051220	9870	9870	9870	9870	0
149	20250306	172600	188051220	9870	9870	9870	9870	0
150	20250306	172500	188051220	9870	9870	9870	9870	0
151	20250306	172400	188051220	9870	9870	9870	9870	0
152	20250306	172300	188051220	9870	9870	9870	9870	207
153	20250306	172200	188051220	9870	9870	9870	9870	0
154	20250306	172100	188051220	9870	9870	9870	9870	0
155	20250306	172000	188051220	9870	9870	9870	9870	0
156	20250306	171900	188051220	9870	9870	9870	9870	0
157	20250306	171800	188051220	9870	9870	9870	9870	0
158	20250306	171700	188051220	9870	9870	9870	9870	0
159	20250306	171600	188051220	9870	9870	9870	9870	0
160	20250306	171500	188051220	9870	9870	9870	9870	0
161	20250306	171400	188051220	9870	9870	9870	9870	0
162	20250306	171300	188051220	9870	9870	9870	9870	0
163	20250306	171200	188051220	9870	9870	9870	9870	0
164	20250306	171100	188051220	9870	9870	9870	9870	0
165	20250306	171000	188051220	9870	9870	9870	9870	0
166	20250306	170900	188051220	9870	9870	9870	9870	0
167	20250306	170800	188051220	9870	9870	9870	9870	0
168	20250306	170700	188051220	9870	9870	9870	9870	0
169	20250306	170600	188051220	9870	9870	9870	9870	0
170	20250306	170500	188051220	9870	9870	9870	9870	0
171	20250306	170400	188051220	9870	9870	9870	9870	0
172	20250306	170300	188051220	9870	9870	9870	9870	0
173	20250306	170200	188051220	9870	9870	9870	9870	0
174	20250306	170100	188051220	9870	9870	9870	9870	0
175	20250306	170000	188051220	9870	9870	9870	9870	0
176	20250306	165900	188051220	9870	9870	9870	9870	0
177	20250306	165800	188051220	9870	9870	9870	9870	0
178	20250306	165700	188051220	9870	9870	9870	9870	0
179	20250306	165600	188051220	9870	9870	9870	9870	0
180	20250306	165500	188051220	9870	9870	9870	9870	0
181	20250306	165400	188051220	9870	9870	9870	9870	0
182	20250306	165300	188051220	9870	9870	9870	9870	207
183	20250306	165200	188051220	9870	9870	9870	9870	0
184	20250306	165100	188051220	9870	9870	9870	9870	0
185	20250306	165000	188051220	9870	9870	9870	9870	0
186	20250306	164900	188051220	9870	9870	9870	9870	0
187	20250306	164800	188051220	9870	9870	9870	9870	0
188	20250306	164700	188051220	9870	9870	9870	9870	0
189	20250306	164600	188051220	9870	9870	9870	9870	0
190	20250306	164500	188051220	9870	9870	9870	9870	0
191	20250306	164400	188051220	9870	9870	9870	9870	0
192	20250306	164300	188051220	9870	9870	9870	9870	0
193	20250306	164200	188051220	9870	9870	9870	9870	0
194	20250306	164100	188051220	9870	9870	9870	9870	0
195	20250306	164000	188051220	9870	9870	9870	9870	0
196	20250306	163900	188051220	9870	9870	9870	9870	0
197	20250306	163800	188051220	9870	9870	9870	9870	0
198	20250306	163700	188051220	9870	9870	9870	9870	0
199	20250306	163600	188051220	9870	9870	9870	9870	0
200	20250306	163500	188051220	9870	9870	9870	9870	0
201	20250306	163400	188051220	9870	9870	9870	9870	0
202	20250306	163300	188051220	9870	9870	9870	9870	0
203	20250306	163200	188051220	9870	9870	9870	9870	0
204	20250306	163100	188051220	9870	9870	9870	9870	0
205	20250306	163000	188051220	9870	9870	9870	9870	0
206	20250306	162900	188051220	9870	9870	9870	9870	0
207	20250306	162800	188051220	9870	9870	9870	9870	0
208	20250306	162700	188051220	9870	9870	9870	9870	0
209	20250306	162600	188051220	9870	9870	9870	9870	0
210	20250306	162500	188051220	9870	9870	9870	9870	0
211	20250306	162400	188051220	9870	9870	9870	9870	0
212	20250306	162300	188051220	9870	9870	9870	9870	207
213	20250306	162200	188051220	9870	9870	9870	9870	0
214	20250306	162100	188051220	9870	9870	9870	9870	0
215	20250306	162000	188051220	9870	9870	9870	9870	0
216	20250306	161900	188051220	9870	9870	9870	9870	0
217	20250306	161800	188051220	9870	9870	9870	9870	0
218	20250306	161700	188051220	9870	9870	9870	9870	0
219	20250306	161600	188051220	9870	9870	9870	9870	0
220	20250306	161500	188051220	9870	9870	9870	9870	0
221	20250306	161400	188051220	9870	9870	9870	9870	0
222	20250306	161300	188051220	9870	9870	9870	9870	0
223	20250306	161200	188051220	9870	9870	9870	9870	0
224	20250306	161100	188051220	9870	9870	9870	9870	0
225	20250306	161000	188051220	9870	9870	9870	9870	0
226	20250306	160900	188051220	9870	9870	9870	9870	0
227	20250306	160800	188051220	9870	9870	9870	9870	0
228	20250306	160700	188051220	9870	9870	9870	9870	0
229	20250306	160600	188051220	9870	9870	9870	9870	0
230	20250306	160500	188051220	9870	9870	9870	9870	0
231	20250306	160400	188051220	9870	9870	9870	9870	0
232	20250306	160300	188051220	9870	9870	9870	9870	0
233	20250306	160200	188051220	9870	9870	9870	9870	0
234	20250306	160100	188051220	9870	9870	9870	9870	0
235	20250306	160000	188051220	9870	9870	9870	9870	0
236	20250306	155900	188051220	9870	9870	9870	9870	0
237	20250306	155800	188051220	9870	9870	9870	9870	0
238	20250306	155700	188051220	9870	9870	9870	9870	0
239	20250306	155600	188051220	9870	9870	9870	9870	0
240	20250306	155500	188051220	9870	9870	9870	9870	0
241	20250306	155400	188051220	9870	9870	9870	9870	0
242	20250306	155300	188051220	9870	9870	9870	9870	207
243	20250306	155200	188051220	9870	9870	9870	9870	0
244	20250306	155100	188051220	9870	9870	9870	9870	0
245	20250306	155000	188051220	9870	9870	9870	9870	0
246	20250306	154900	188051220	9870	9870	9870	9870	0
247	20250306	154800	188051220	9870	9870	9870	9870	0
248	20250306	154700	188051220	9870	9870	9870	9870	0
249	20250306	154600	188051220	9870	9870	9870	9870	0
250	20250306	154500	188051220	9870	9870	9870	9870	0
251	20250306	154400	188051220	9870	9870	9870	9870	0
252	20250306	154300	188051220	9870	9870	9870	9870	0
253	20250306	154200	188051220	9870	9870	9870	9870	0
254	20250306	154100	188051220	9870	9870	9870	9870	0
255	20250306	154000	188051220	9870	9870	9870	9870	0
256	20250306	153900	188051220	9870	9870	9870	9870	0
257	20250306	153800	188051220	9870	9870	9870	9870	0
258	20250306	153700	188051220	9870	9870	9870	9870	0
259	20250306	153600	188051220	9870	9870	9870	9870	0
260	20250306	153500	188051220	9870	9870	9870	9870	0
261	20250306	153400	188051220	9870	9870	9870	9870	0
262	20250306	153300	188051220	9870	9870	9870	9870	0
263	20250306	153200	188051220	9870	9870	9870	9870	0
264	20250306	153100	188051220	9870	9870	9870	9870	0
265	20250306	153000	188051220	9870	9870	9870	9870	207
266	20250306	152900	186008130	9870	9870	9870	9870	0
267	20250306	152800	186008130	9870	9870	9870	9870	0
268	20250306	152700	186008130	9870	9870	9870	9870	0
269	20250306	152600	186008130	9870	9870	9870	9870	0
270	20250306	152500	186008130	9870	9870	9870	9870	0
271	20250306	152400	186008130	9870	9870	9870	9870	0
272	20250306	152300	186008130	9870	9870	9870	9870	0
273	20250306	152200	186008130	9870	9870	9870	9870	0
274	20250306	152100	186008130	9870	9870	9870	9870	0
275	20250306	152000	186008130	9870	9870	9870	9870	0
276	20250306	151900	186008130	9870	9860	9870	9850	103
277	20250306	151800	184992210	9870	9870	9870	9870	10
278	20250306	151700	184893510	9880	9880	9880	9880	0
279	20250306	151600	184893510	9880	9880	9880	9880	0
280	20250306	151500	184893510	9880	9880	9880	9880	0
281	20250306	151400	184893510	9880	9880	9880	9880	0
282	20250306	151300	184893510	9880	9880	9880	9880	0
283	20250306	151200	184893510	9880	9880	9880	9880	0
284	20250306	151100	184893510	9880	9880	9880	9880	1
285	20250306	151000	184883630	9860	9860	9860	9860	1
286	20250306	150900	184873770	9880	9880	9880	9880	0
287	20250306	150800	184873770	9880	9880	9880	9880	0
288	20250306	150700	184873770	9880	9880	9880	9880	0
289	20250306	150600	184873770	9880	9880	9880	9880	0
290	20250306	150500	184873770	9880	9880	9880	9880	0
291	20250306	150400	184873770	9880	9880	9880	9880	0
292	20250306	150300	184873770	9880	9880	9880	9880	0
293	20250306	150200	184873770	9880	9880	9880	9880	0
294	20250306	150100	184873770	9880	9880	9880	9880	2
295	20250306	150000	184854010	9880	9880	9880	9880	0
296	20250306	145900	184854010	9880	9880	9880	9880	0
297	20250306	145800	184854010	9880	9880	9880	9880	0
298	20250306	145700	184854010	9880	9880	9880	9880	0
299	20250306	145600	184854010	9880	9880	9880	9880	0
300	20250306	145500	184854010	9880	9870	9880	9870	2
301	20250306	145400	184834260	9890	9890	9890	9890	0
302	20250306	145300	184834260	9890	9890	9890	9890	0
303	20250306	145200	184834260	9890	9890	9890	9890	0
304	20250306	145100	184834260	9890	9890	9890	9890	0
305	20250306	145000	184834260	9890	9890	9890	9890	0
306	20250306	144900	184834260	9890	9890	9890	9890	0
307	20250306	144800	184834260	9890	9890	9890	9890	0
308	20250306	144700	184834260	9890	9890	9890	9890	0
309	20250306	144600	184834260	9890	9890	9890	9890	0
310	20250306	144500	184834260	9890	9890	9890	9890	0
311	20250306	144400	184834260	9890	9890	9890	9890	0
312	20250306	144300	184834260	9890	9890	9890	9890	0
313	20250306	144200	184834260	9890	9890	9890	9890	0
314	20250306	144100	184834260	9890	9890	9890	9890	0
315	20250306	144000	184834260	9890	9890	9890	9890	0
316	20250306	143900	184834260	9890	9890	9890	9890	0
317	20250306	143800	184834260	9890	9890	9890	9890	0
318	20250306	143700	184834260	9890	9860	9890	9860	13
319	20250306	143600	184706050	9850	9850	9850	9850	7
320	20250306	143500	184637100	9860	9860	9860	9860	0
321	20250306	143400	184637100	9860	9860	9860	9860	0
322	20250306	143300	184637100	9860	9860	9860	9860	0
323	20250306	143200	184637100	9860	9860	9860	9860	0
324	20250306	143100	184637100	9860	9860	9860	9860	0
325	20250306	143000	184637100	9860	9860	9860	9860	1
326	20250306	142900	184627240	9840	9840	9840	9840	0
327	20250306	142800	184627240	9840	9840	9840	9840	0
328	20250306	142700	184627240	9840	9840	9840	9840	0
329	20250306	142600	184627240	9840	9840	9840	9840	0
330	20250306	142500	184627240	9840	9840	9840	9840	0
331	20250306	142400	184627240	9840	9840	9840	9840	0
332	20250306	142300	184627240	9840	9840	9840	9840	0
333	20250306	142200	184627240	9840	9860	9860	9840	17
334	20250306	142100	184459920	9860	9850	9860	9850	36
335	20250306	142000	184105200	9850	9850	9850	9850	0
336	20250306	141900	184105200	9850	9850	9850	9850	0
337	20250306	141800	184105200	9850	9850	9850	9850	0
338	20250306	141700	184105200	9850	9850	9850	9850	16
339	20250306	141600	183947600	9850	9850	9850	9850	0
340	20250306	141500	183947600	9850	9850	9850	9850	0
341	20250306	141400	183947600	9850	9850	9850	9850	0
342	20250306	141300	183947600	9850	9850	9850	9850	0
343	20250306	141200	183947600	9850	9850	9850	9850	0
344	20250306	141100	183947600	9850	9850	9850	9850	6
345	20250306	141000	183888500	9840	9840	9840	9840	0
346	20250306	140900	183888500	9840	9840	9840	9840	0
347	20250306	140800	183888500	9840	9840	9840	9840	0
348	20250306	140700	183888500	9840	9860	9860	9840	45
349	20250306	140600	183445660	9870	9870	9870	9870	5
350	20250306	140500	183396310	9870	9870	9870	9870	0
351	20250306	140400	183396310	9870	9870	9870	9870	0
352	20250306	140300	183396310	9870	9870	9870	9870	0
353	20250306	140200	183396310	9870	9870	9870	9870	0
354	20250306	140100	183396310	9870	9870	9870	9870	0
355	20250306	140000	183396310	9870	9870	9870	9870	0
356	20250306	135900	183396310	9870	9870	9870	9870	0
357	20250306	135800	183396310	9870	9870	9870	9870	1
358	20250306	135700	183386440	9890	9890	9890	9890	0
359	20250306	135600	183386440	9890	9890	9890	9890	0
360	20250306	135500	183386440	9890	9890	9890	9890	0
361	20250306	135400	183386440	9890	9890	9890	9890	0
362	20250306	135300	183386440	9890	9890	9890	9890	0
363	20250306	135200	183386440	9890	9890	9890	9890	0
364	20250306	135100	183386440	9890	9890	9890	9890	0
365	20250306	135000	183386440	9890	9890	9890	9890	0
366	20250306	134900	183386440	9890	9890	9890	9890	0
367	20250306	134800	183386440	9890	9890	9890	9890	0
368	20250306	134700	183386440	9890	9890	9890	9890	0
369	20250306	134600	183386440	9890	9890	9890	9890	0
370	20250306	134500	183386440	9890	9890	9890	9890	0
371	20250306	134400	183386440	9890	9890	9890	9890	0
372	20250306	134300	183386440	9890	9890	9890	9890	0
373	20250306	134200	183386440	9890	9890	9890	9890	0
374	20250306	134100	183386440	9890	9890	9890	9890	0
375	20250306	134000	183386440	9890	9890	9890	9890	0
376	20250306	133900	183386440	9890	9890	9890	9890	0
377	20250306	133800	183386440	9890	9890	9890	9890	0
378	20250306	133700	183386440	9890	9890	9890	9890	1
379	20250306	133600	183376550	9870	9870	9870	9870	1
380	20250306	133500	183366680	9880	9880	9880	9880	1
381	20250306	133400	183356800	9890	9890	9890	9890	1
382	20250306	133300	183346910	9870	9870	9870	9870	1
383	20250306	133200	183337040	9890	9890	9890	9890	0
384	20250306	133100	183337040	9890	9890	9890	9890	0
385	20250306	133000	183337040	9890	9890	9890	9890	0
386	20250306	132900	183337040	9890	9890	9890	9890	0
387	20250306	132800	183337040	9890	9890	9890	9890	0
388	20250306	132700	183337040	9890	9880	9890	9880	2
389	20250306	132600	183317270	9850	9850	9850	9850	0
390	20250306	132500	183317270	9850	9850	9850	9850	0
391	20250306	132400	183317270	9850	9850	9850	9850	0
392	20250306	132300	183317270	9850	9850	9850	9850	0
393	20250306	132200	183317270	9850	9850	9850	9850	0
394	20250306	132100	183317270	9850	9850	9850	9850	0
395	20250306	132000	183317270	9850	9850	9850	9850	0
396	20250306	131900	183317270	9850	9850	9850	9850	0
397	20250306	131800	183317270	9850	9850	9850	9850	0
398	20250306	131700	183317270	9850	9850	9850	9850	0
399	20250306	131600	183317270	9850	9850	9850	9850	0
400	20250306	131500	183317270	9850	9850	9850	9850	0
401	20250306	131400	183317270	9850	9850	9850	9850	0
402	20250306	131300	183317270	9850	9850	9850	9850	0
403	20250306	131200	183317270	9850	9850	9850	9850	300
404	20250306	131100	180362270	9850	9850	9850	9850	0
405	20250306	131000	180362270	9850	9860	9860	9850	21
406	20250306	130900	180155410	9900	9900	9900	9900	0
407	20250306	130800	180155410	9900	9900	9900	9900	0
408	20250306	130700	180155410	9900	9900	9900	9900	0
409	20250306	130600	180155410	9900	9900	9900	9900	0
410	20250306	130500	180155410	9900	9900	9900	9900	0
411	20250306	130400	180155410	9900	9900	9900	9900	0
412	20250306	130300	180155410	9900	9900	9900	9900	18
413	20250306	130200	179977210	9920	9920	9920	9920	0
414	20250306	130100	179977210	9920	9920	9920	9920	0
415	20250306	130000	179977210	9920	9920	9920	9920	0
416	20250306	125900	179977210	9920	9920	9920	9920	0
417	20250306	125800	179977210	9920	9920	9920	9920	0
418	20250306	125700	179977210	9920	9910	9920	9910	32
419	20250306	125600	179659870	9910	9910	9910	9910	0
420	20250306	125500	179659870	9910	9910	9910	9910	0
421	20250306	125400	179659870	9910	9910	9910	9910	0
422	20250306	125300	179659870	9910	9910	9910	9910	0
423	20250306	125200	179659870	9910	9910	9910	9910	0
424	20250306	125100	179659870	9910	9910	9910	9910	0
425	20250306	125000	179659870	9910	9910	9910	9910	0
426	20250306	124900	179659870	9910	9910	9910	9910	0
427	20250306	124800	179659870	9910	9910	9910	9910	0
428	20250306	124700	179659870	9910	9910	9910	9910	0
429	20250306	124600	179659870	9910	9910	9910	9910	0
430	20250306	124500	179659870	9910	9910	9910	9910	0
431	20250306	124400	179659870	9910	9910	9910	9910	0
432	20250306	124300	179659870	9910	9910	9910	9910	0
433	20250306	124200	179659870	9910	9910	9910	9910	5
434	20250306	124100	179610320	9930	9930	9930	9930	0
435	20250306	124000	179610320	9930	9930	9930	9930	0
436	20250306	123900	179610320	9930	9930	9930	9930	0
437	20250306	123800	179610320	9930	9930	9930	9930	0
438	20250306	123700	179610320	9930	9930	9930	9930	0
439	20250306	123600	179610320	9930	9930	9930	9930	0
440	20250306	123500	179610320	9930	9930	9930	9930	0
441	20250306	123400	179610320	9930	9930	9930	9930	0
442	20250306	123300	179610320	9930	9930	9930	9930	0
443	20250306	123200	179610320	9930	9930	9930	9930	0
444	20250306	123100	179610320	9930	9930	9930	9930	0
445	20250306	123000	179610320	9930	9930	9930	9930	0
446	20250306	122900	179610320	9930	9930	9930	9930	0
447	20250306	122800	179610320	9930	9930	9930	9930	0
448	20250306	122700	179610320	9930	9930	9930	9930	0
449	20250306	122600	179610320	9930	9930	9930	9930	0
450	20250306	122500	179610320	9930	9930	9930	9930	0
451	20250306	122400	179610320	9930	9930	9930	9930	0
452	20250306	122300	179610320	9930	9930	9930	9930	0
453	20250306	122200	179610320	9930	9930	9930	9930	0
454	20250306	122100	179610320	9930	9930	9930	9930	0
455	20250306	122000	179610320	9930	9930	9930	9930	0
456	20250306	121900	179610320	9930	9930	9930	9930	0
457	20250306	121800	179610320	9930	9930	9930	9930	0
458	20250306	121700	179610320	9930	9930	9930	9930	0
459	20250306	121600	179610320	9930	9930	9930	9930	0
460	20250306	121500	179610320	9930	9930	9930	9930	0
461	20250306	121400	179610320	9930	9930	9930	9930	0
462	20250306	121300	179610320	9930	9930	9930	9930	0
463	20250306	121200	179610320	9930	9930	9930	9930	0
464	20250306	121100	179610320	9930	9930	9930	9930	0
465	20250306	121000	179610320	9930	9930	9930	9930	0
466	20250306	120900	179610320	9930	9930	9930	9930	0
467	20250306	120800	179610320	9930	9930	9930	9930	0
468	20250306	120700	179610320	9930	9930	9930	9930	0
469	20250306	120600	179610320	9930	9930	9930	9930	0
470	20250306	120500	179610320	9930	9930	9930	9930	0
471	20250306	120400	179610320	9930	9930	9930	9930	0
472	20250306	120300	179610320	9930	9930	9930	9930	0
473	20250306	120200	179610320	9930	9930	9930	9930	0
474	20250306	120100	179610320	9930	9930	9930	9930	0
475	20250306	120000	179610320	9930	9930	9930	9930	0
476	20250306	115900	179610320	9930	9930	9930	9930	0
477	20250306	115800	179610320	9930	9920	9930	9920	6
478	20250306	115700	179550790	9920	9920	9920	9920	0
479	20250306	115600	179550790	9920	9920	9920	9920	2
480	20250306	115500	179530950	9930	9930	9930	9930	0
481	20250306	115400	179530950	9930	9930	9930	9930	0
482	20250306	115300	179530950	9930	9930	9930	9930	0
483	20250306	115200	179530950	9930	9930	9930	9930	0
484	20250306	115100	179530950	9930	9930	9930	9930	1
485	20250306	115000	179521020	9880	9900	9900	9880	846
486	20250306	114900	171157300	9930	9920	9930	9910	1096
487	20250306	114800	160289970	9930	9930	9930	9930	0
488	20250306	114700	160289970	9930	9880	9930	9880	809
489	20250306	114600	152284640	9880	9880	9880	9880	0
490	20250306	114500	152284640	9880	9880	9880	9880	1
491	20250306	114400	152274760	9870	9870	9870	9870	0
492	20250306	114300	152274760	9870	9870	9870	9870	1074
493	20250306	114200	141674380	9860	9850	9870	9850	5108
494	20250306	114100	91261340	9850	9850	9850	9850	0
495	20250306	114000	91261340	9850	9850	9850	9850	0
496	20250306	113900	91261340	9850	9850	9850	9850	0
497	20250306	113800	91261340	9850	9850	9850	9850	0
498	20250306	113700	91261340	9850	9850	9850	9850	0
499	20250306	113600	91261340	9850	9850	9850	9850	0
500	20250306	113500	91261340	9850	9850	9850	9850	0
501	20250306	113400	91261340	9850	9850	9850	9840	379
502	20250306	113300	87531620	9850	9860	9860	9850	150
503	20250306	113200	86053620	9870	9870	9870	9870	1
504	20250306	113100	86043750	9870	9870	9870	9870	0
505	20250306	113000	86043750	9870	9870	9870	9870	0
506	20250306	112900	86043750	9870	9870	9870	9870	0
507	20250306	112800	86043750	9870	9870	9870	9870	0
508	20250306	112700	86043750	9870	9870	9870	9870	0
509	20250306	112600	86043750	9870	9870	9870	9870	0
510	20250306	112500	86043750	9870	9870	9870	9870	69
511	20250306	112400	85362720	9870	9870	9870	9870	0
512	20250306	112300	85362720	9870	9870	9870	9870	0
513	20250306	112200	85362720	9870	9870	9870	9870	0
514	20250306	112100	85362720	9870	9870	9870	9870	0
515	20250306	112000	85362720	9870	9870	9870	9870	0
516	20250306	111900	85362720	9870	9870	9870	9870	0
517	20250306	111800	85362720	9870	9870	9870	9870	0
518	20250306	111700	85362720	9870	9870	9870	9870	0
519	20250306	111600	85362720	9870	9870	9870	9870	1
520	20250306	111500	85352850	9850	9850	9850	9850	0
521	20250306	111400	85352850	9850	9860	9860	9850	500
522	20250306	111300	80427550	9870	9870	9870	9870	14
523	20250306	111200	80289370	9880	9880	9880	9880	0
524	20250306	111100	80289370	9880	9880	9880	9880	0
525	20250306	111000	80289370	9880	9880	9880	9880	0
526	20250306	110900	80289370	9880	9880	9880	9880	0
527	20250306	110800	80289370	9880	9880	9880	9880	1
528	20250306	110700	80279490	9860	9860	9860	9860	0
529	20250306	110600	80279490	9860	9860	9860	9860	0
530	20250306	110500	80279490	9860	9860	9860	9860	0
531	20250306	110400	80279490	9860	9860	9860	9860	0
532	20250306	110300	80279490	9860	9860	9860	9860	0
533	20250306	110200	80279490	9860	9860	9860	9860	0
534	20250306	110100	80279490	9860	9860	9860	9860	0
535	20250306	110000	80279490	9860	9860	9860	9860	300
536	20250306	105900	77321490	9870	9870	9870	9870	0
537	20250306	105800	77321490	9870	9870	9870	9870	0
538	20250306	105700	77321490	9870	9870	9870	9870	1
539	20250306	105600	77311620	9880	9880	9880	9880	0
540	20250306	105500	77311620	9880	9880	9880	9880	3
541	20250306	105400	77281980	9890	9890	9890	9890	0
542	20250306	105300	77281980	9890	9890	9890	9890	0
543	20250306	105200	77281980	9890	9890	9890	9890	0
544	20250306	105100	77281980	9890	9890	9890	9890	0
545	20250306	105000	77281980	9890	9900	9900	9890	2
546	20250306	104900	77262190	9850	9850	9850	9850	0
547	20250306	104800	77262190	9850	9850	9850	9850	0
548	20250306	104700	77262190	9850	9900	9900	9850	2515
549	20250306	104600	52433160	9910	9910	9910	9910	0
550	20250306	104500	52433160	9910	9910	9910	9910	0
551	20250306	104400	52433160	9910	9910	9910	9910	0
552	20250306	104300	52433160	9910	9910	9910	9910	0
553	20250306	104200	52433160	9910	9910	9910	9910	0
554	20250306	104100	52433160	9910	9910	9910	9910	1
555	20250306	104000	52423250	9900	9900	9900	9900	0
556	20250306	103900	52423250	9900	9900	9900	9900	10
557	20250306	103800	52324250	9900	9900	9900	9900	100
558	20250306	103700	51334250	9910	9910	9910	9910	0
559	20250306	103600	51334250	9910	9905	9910	9905	45
560	20250306	103500	50888350	9900	9900	9900	9900	0
561	20250306	103400	50888350	9900	9900	9900	9900	0
562	20250306	103300	50888350	9900	9910	9910	9900	110
563	20250306	103200	49798410	9910	9910	9910	9910	0
564	20250306	103100	49798410	9910	9910	9910	9910	11
565	20250306	103000	49689400	9930	9930	9930	9930	0
566	20250306	102900	49689400	9930	9930	9930	9930	0
567	20250306	102800	49689400	9930	9930	9930	9930	0
568	20250306	102700	49689400	9930	9930	9930	9930	2
569	20250306	102600	49669540	9930	9930	9930	9930	0
570	20250306	102500	49669540	9930	9930	9930	9930	0
571	20250306	102400	49669540	9930	9920	9930	9920	52
572	20250306	102300	49153650	9920	9920	9920	9920	56
573	20250306	102200	48598130	9920	9920	9920	9920	0
574	20250306	102100	48598130	9920	9920	9920	9920	0
575	20250306	102000	48598130	9920	9920	9920	9920	0
576	20250306	101900	48598130	9920	9920	9920	9920	0
577	20250306	101800	48598130	9920	9920	9920	9920	0
578	20250306	101700	48598130	9920	9920	9920	9920	0
579	20250306	101600	48598130	9920	9920	9920	9920	20
580	20250306	101500	48399730	9920	9920	9920	9920	0
581	20250306	101400	48399730	9920	9920	9920	9920	1
582	20250306	101300	48389810	9910	9910	9910	9910	0
583	20250306	101200	48389810	9910	9910	9910	9910	0
584	20250306	101100	48389810	9910	9910	9910	9910	0
585	20250306	101000	48389810	9910	9910	9910	9910	0
586	20250306	100900	48389810	9910	9910	9910	9910	1
587	20250306	100800	48379900	9930	9930	9930	9930	0
588	20250306	100700	48379900	9930	9930	9930	9930	0
589	20250306	100600	48379900	9930	9930	9930	9930	0
590	20250306	100500	48379900	9930	9910	9930	9910	309
591	20250306	100400	45317690	9920	9920	9920	9920	0
592	20250306	100300	45317690	9920	9920	9920	9920	800
593	20250306	100200	37381690	9910	9870	9910	9870	1227
594	20250306	100100	25249290	9860	9860	9860	9860	3
595	20250306	100000	25219710	9860	9860	9860	9860	0
596	20250306	095900	25219710	9860	9860	9860	9860	0
597	20250306	095800	25219710	9860	9860	9860	9860	0
598	20250306	095700	25219710	9860	9860	9860	9860	20
599	20250306	095600	25022510	9860	9860	9860	9860	50
600	20250306	095500	24529510	9830	9830	9830	9830	0
601	20250306	095400	24529510	9830	9830	9830	9830	14
602	20250306	095300	24391890	9860	9860	9860	9860	152
603	20250306	095200	22893170	9870	9870	9870	9870	0
604	20250306	095100	22893170	9870	9870	9870	9870	0
605	20250306	095000	22893170	9870	9870	9870	9870	0
606	20250306	094900	22893170	9870	9870	9870	9870	0
607	20250306	094800	22893170	9870	9870	9870	9870	0
608	20250306	094700	22893170	9870	9870	9870	9870	0
609	20250306	094600	22893170	9870	9870	9870	9870	1
610	20250306	094500	22883300	9820	9830	9830	9820	1000
611	20250306	094400	13061620	9870	9870	9870	9870	7
612	20250306	094300	12992530	9870	9870	9870	9870	0
613	20250306	094200	12992530	9870	9870	9870	9870	0
614	20250306	094100	12992530	9870	9870	9870	9870	0
615	20250306	094000	12992530	9870	9870	9870	9870	0
616	20250306	093900	12992530	9870	9870	9870	9870	110
617	20250306	093800	11906830	9820	9820	9820	9820	0
618	20250306	093700	11906830	9820	9830	9830	9820	100
619	20250306	093600	10924820	9820	9820	9820	9820	0
620	20250306	093500	10924820	9820	9830	9830	9820	400
621	20250306	093400	6995050	9870	9870	9870	9870	50
622	20250306	093300	6501550	9870	9870	9870	9870	0
623	20250306	093200	6501550	9870	9870	9870	9870	0
624	20250306	093100	6501550	9870	9870	9870	9870	0
625	20250306	093000	6501550	9870	9870	9870	9870	0
626	20250306	092900	6501550	9870	9870	9870	9870	0
627	20250306	092800	6501550	9870	9870	9870	9870	0
628	20250306	092700	6501550	9870	9870	9870	9870	0
629	20250306	092600	6501550	9870	9870	9870	9870	0
630	20250306	092500	6501550	9870	9870	9870	9870	0
631	20250306	092400	6501550	9870	9870	9870	9870	0
632	20250306	092300	6501550	9870	9870	9870	9870	0
633	20250306	092200	6501550	9870	9870	9870	9870	50
634	20250306	092100	6008050	9830	9830	9830	9830	0
635	20250306	092000	6008050	9830	9830	9830	9830	105
636	20250306	091900	4975900	9820	9820	9820	9820	0
637	20250306	091800	4975900	9820	9820	9820	9820	0
638	20250306	091700	4975900	9820	9820	9820	9820	0
639	20250306	091600	4975900	9820	9820	9820	9820	0
640	20250306	091500	4975900	9820	9820	9820	9820	0
641	20250306	091400	4975900	9820	9820	9820	9820	0
642	20250306	091300	4975900	9820	9820	9820	9820	0
643	20250306	091200	4975900	9820	9830	9830	9820	232
644	20250306	091100	2697240	9880	9880	9880	9880	0
645	20250306	091000	2697240	9880	9880	9880	9880	0
646	20250306	090900	2697240	9880	9880	9880	9880	0
647	20250306	090800	2697240	9880	9880	9880	9880	0
648	20250306	090700	2697240	9880	9880	9880	9880	0
649	20250306	090600	2697240	9880	9880	9880	9880	0
650	20250306	090500	2697240	9880	9880	9880	9880	0
651	20250306	090400	2697240	9880	9880	9880	9880	0
652	20250306	090300	2697240	9880	9880	9880	9880	0
653	20250306	090200	2697240	9880	9880	9880	9880	0
654	20250306	090100	2697240	9880	9880	9880	9880	271
655	20250306	090000	19760	9880	9880	9880	9880	2