KissMeData/267290/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	210500	78515610	17620	17620	17620	17620	13
3	20250306	210400	78515610	17620	17620	17620	17620	0
4	20250306	210300	78515610	17620	17620	17620	17620	0
5	20250306	210200	78515610	17620	17620	17620	17620	0
6	20250306	210100	78515610	17620	17620	17620	17620	0
7	20250306	210000	78515610	17620	17620	17620	17620	0
8	20250306	205900	78515610	17620	17620	17620	17620	0
9	20250306	205800	78515610	17620	17620	17620	17620	0
10	20250306	205700	78515610	17620	17620	17620	17620	0
11	20250306	205600	78515610	17620	17620	17620	17620	0
12	20250306	205500	78515610	17620	17620	17620	17620	0
13	20250306	205400	78515610	17620	17620	17620	17620	0
14	20250306	205300	78515610	17620	17620	17620	17620	0
15	20250306	205200	78515610	17620	17620	17620	17620	0
16	20250306	205100	78515610	17620	17620	17620	17620	0
17	20250306	205000	78515610	17620	17620	17620	17620	0
18	20250306	204900	78515610	17620	17620	17620	17620	0
19	20250306	204800	78515610	17620	17620	17620	17620	0
20	20250306	204700	78515610	17620	17620	17620	17620	0
21	20250306	204600	78515610	17620	17620	17620	17620	0
22	20250306	204500	78515610	17620	17620	17620	17620	0
23	20250306	204400	78515610	17620	17620	17620	17620	0
24	20250306	204300	78515610	17620	17620	17620	17620	0
25	20250306	204200	78515610	17620	17620	17620	17620	0
26	20250306	204100	78515610	17620	17620	17620	17620	0
27	20250306	204000	78515610	17620	17620	17620	17620	0
28	20250306	203900	78515610	17620	17620	17620	17620	0
29	20250306	203800	78515610	17620	17620	17620	17620	0
30	20250306	203700	78515610	17620	17620	17620	17620	0
31	20250306	203600	78515610	17620	17620	17620	17620	0
32	20250306	203500	78515610	17620	17620	17620	17620	13
33	20250306	203400	78515610	17620	17620	17620	17620	0
34	20250306	203300	78515610	17620	17620	17620	17620	0
35	20250306	203200	78515610	17620	17620	17620	17620	0
36	20250306	203100	78515610	17620	17620	17620	17620	0
37	20250306	203000	78515610	17620	17620	17620	17620	0
38	20250306	202900	78515610	17620	17620	17620	17620	0
39	20250306	202800	78515610	17620	17620	17620	17620	0
40	20250306	202700	78515610	17620	17620	17620	17620	0
41	20250306	202600	78515610	17620	17620	17620	17620	0
42	20250306	202500	78515610	17620	17620	17620	17620	0
43	20250306	202400	78515610	17620	17620	17620	17620	0
44	20250306	202300	78515610	17620	17620	17620	17620	0
45	20250306	202200	78515610	17620	17620	17620	17620	0
46	20250306	202100	78515610	17620	17620	17620	17620	0
47	20250306	202000	78515610	17620	17620	17620	17620	0
48	20250306	201900	78515610	17620	17620	17620	17620	0
49	20250306	201800	78515610	17620	17620	17620	17620	0
50	20250306	201700	78515610	17620	17620	17620	17620	0
51	20250306	201600	78515610	17620	17620	17620	17620	0
52	20250306	201500	78515610	17620	17620	17620	17620	0
53	20250306	201400	78515610	17620	17620	17620	17620	0
54	20250306	201300	78515610	17620	17620	17620	17620	0
55	20250306	201200	78515610	17620	17620	17620	17620	0
56	20250306	201100	78515610	17620	17620	17620	17620	0
57	20250306	201000	78515610	17620	17620	17620	17620	0
58	20250306	200900	78515610	17620	17620	17620	17620	0
59	20250306	200800	78515610	17620	17620	17620	17620	0
60	20250306	200700	78515610	17620	17620	17620	17620	0
61	20250306	200600	78515610	17620	17620	17620	17620	0
62	20250306	200500	78515610	17620	17620	17620	17620	13
63	20250306	200400	78515610	17620	17620	17620	17620	0
64	20250306	200300	78515610	17620	17620	17620	17620	0
65	20250306	200200	78515610	17620	17620	17620	17620	0
66	20250306	200100	78515610	17620	17620	17620	17620	0
67	20250306	200000	78515610	17620	17620	17620	17620	0
68	20250306	195900	78515610	17620	17620	17620	17620	0
69	20250306	195800	78515610	17620	17620	17620	17620	0
70	20250306	195700	78515610	17620	17620	17620	17620	0
71	20250306	195600	78515610	17620	17620	17620	17620	0
72	20250306	195500	78515610	17620	17620	17620	17620	0
73	20250306	195400	78515610	17620	17620	17620	17620	0
74	20250306	195300	78515610	17620	17620	17620	17620	0
75	20250306	195200	78515610	17620	17620	17620	17620	0
76	20250306	195100	78515610	17620	17620	17620	17620	0
77	20250306	195000	78515610	17620	17620	17620	17620	0
78	20250306	194900	78515610	17620	17620	17620	17620	0
79	20250306	194800	78515610	17620	17620	17620	17620	0
80	20250306	194700	78515610	17620	17620	17620	17620	0
81	20250306	194600	78515610	17620	17620	17620	17620	0
82	20250306	194500	78515610	17620	17620	17620	17620	0
83	20250306	194400	78515610	17620	17620	17620	17620	0
84	20250306	194300	78515610	17620	17620	17620	17620	0
85	20250306	194200	78515610	17620	17620	17620	17620	0
86	20250306	194100	78515610	17620	17620	17620	17620	0
87	20250306	194000	78515610	17620	17620	17620	17620	0
88	20250306	193900	78515610	17620	17620	17620	17620	0
89	20250306	193800	78515610	17620	17620	17620	17620	0
90	20250306	193700	78515610	17620	17620	17620	17620	0
91	20250306	193600	78515610	17620	17620	17620	17620	0
92	20250306	193500	78515610	17620	17620	17620	17620	13
93	20250306	193400	78515610	17620	17620	17620	17620	0
94	20250306	193300	78515610	17620	17620	17620	17620	0
95	20250306	193200	78515610	17620	17620	17620	17620	0
96	20250306	193100	78515610	17620	17620	17620	17620	0
97	20250306	193000	78515610	17620	17620	17620	17620	0
98	20250306	192900	78515610	17620	17620	17620	17620	0
99	20250306	192800	78515610	17620	17620	17620	17620	0
100	20250306	192700	78515610	17620	17620	17620	17620	0
101	20250306	192600	78515610	17620	17620	17620	17620	0
102	20250306	192500	78515610	17620	17620	17620	17620	0
103	20250306	192400	78515610	17620	17620	17620	17620	0
104	20250306	192300	78515610	17620	17620	17620	17620	0
105	20250306	192200	78515610	17620	17620	17620	17620	0
106	20250306	192100	78515610	17620	17620	17620	17620	0
107	20250306	192000	78515610	17620	17620	17620	17620	0
108	20250306	191900	78515610	17620	17620	17620	17620	0
109	20250306	191800	78515610	17620	17620	17620	17620	0
110	20250306	191700	78515610	17620	17620	17620	17620	0
111	20250306	191600	78515610	17620	17620	17620	17620	0
112	20250306	191500	78515610	17620	17620	17620	17620	0
113	20250306	191400	78515610	17620	17620	17620	17620	0
114	20250306	191300	78515610	17620	17620	17620	17620	0
115	20250306	191200	78515610	17620	17620	17620	17620	0
116	20250306	191100	78515610	17620	17620	17620	17620	0
117	20250306	191000	78515610	17620	17620	17620	17620	0
118	20250306	190900	78515610	17620	17620	17620	17620	0
119	20250306	190800	78515610	17620	17620	17620	17620	0
120	20250306	190700	78515610	17620	17620	17620	17620	0
121	20250306	190600	78515610	17620	17620	17620	17620	0
122	20250306	190500	78515610	17620	17620	17620	17620	13
123	20250306	190400	78515610	17620	17620	17620	17620	0
124	20250306	190300	78515610	17620	17620	17620	17620	0
125	20250306	190200	78515610	17620	17620	17620	17620	0
126	20250306	190100	78515610	17620	17620	17620	17620	0
127	20250306	190000	78515610	17620	17620	17620	17620	0
128	20250306	185900	78515610	17620	17620	17620	17620	0
129	20250306	185800	78515610	17620	17620	17620	17620	0
130	20250306	185700	78515610	17620	17620	17620	17620	0
131	20250306	185600	78515610	17620	17620	17620	17620	0
132	20250306	185500	78515610	17620	17620	17620	17620	0
133	20250306	185400	78515610	17620	17620	17620	17620	0
134	20250306	185300	78515610	17620	17620	17620	17620	0
135	20250306	185200	78515610	17620	17620	17620	17620	0
136	20250306	185100	78515610	17620	17620	17620	17620	0
137	20250306	185000	78515610	17620	17620	17620	17620	0
138	20250306	184900	78515610	17620	17620	17620	17620	0
139	20250306	184800	78515610	17620	17620	17620	17620	0
140	20250306	184700	78515610	17620	17620	17620	17620	0
141	20250306	184600	78515610	17620	17620	17620	17620	0
142	20250306	184500	78515610	17620	17620	17620	17620	0
143	20250306	184400	78515610	17620	17620	17620	17620	0
144	20250306	184300	78515610	17620	17620	17620	17620	0
145	20250306	184200	78515610	17620	17620	17620	17620	0
146	20250306	184100	78515610	17620	17620	17620	17620	0
147	20250306	184000	78515610	17620	17620	17620	17620	0
148	20250306	183900	78515610	17620	17620	17620	17620	0
149	20250306	183800	78515610	17620	17620	17620	17620	0
150	20250306	183700	78515610	17620	17620	17620	17620	0
151	20250306	183600	78515610	17620	17620	17620	17620	0
152	20250306	183500	78515610	17620	17620	17620	17620	13
153	20250306	183400	78515610	17620	17620	17620	17620	0
154	20250306	183300	78515610	17620	17620	17620	17620	0
155	20250306	183200	78515610	17620	17620	17620	17620	0
156	20250306	183100	78515610	17620	17620	17620	17620	0
157	20250306	183000	78515610	17620	17620	17620	17620	0
158	20250306	182900	78515610	17620	17620	17620	17620	0
159	20250306	182800	78515610	17620	17620	17620	17620	0
160	20250306	182700	78515610	17620	17620	17620	17620	0
161	20250306	182600	78515610	17620	17620	17620	17620	0
162	20250306	182500	78515610	17620	17620	17620	17620	0
163	20250306	182400	78515610	17620	17620	17620	17620	0
164	20250306	182300	78515610	17620	17620	17620	17620	0
165	20250306	182200	78515610	17620	17620	17620	17620	0
166	20250306	182100	78515610	17620	17620	17620	17620	0
167	20250306	182000	78515610	17620	17620	17620	17620	0
168	20250306	181900	78515610	17620	17620	17620	17620	0
169	20250306	181800	78515610	17620	17620	17620	17620	0
170	20250306	181700	78515610	17620	17620	17620	17620	0
171	20250306	181600	78515610	17620	17620	17620	17620	0
172	20250306	181500	78515610	17620	17620	17620	17620	0
173	20250306	181400	78515610	17620	17620	17620	17620	0
174	20250306	181300	78515610	17620	17620	17620	17620	0
175	20250306	181200	78515610	17620	17620	17620	17620	0
176	20250306	181100	78515610	17620	17620	17620	17620	0
177	20250306	181000	78515610	17620	17620	17620	17620	0
178	20250306	180900	78515610	17620	17620	17620	17620	0
179	20250306	180800	78515610	17620	17620	17620	17620	0
180	20250306	180700	78515610	17620	17620	17620	17620	0
181	20250306	180600	78515610	17620	17620	17620	17620	0
182	20250306	180500	78515610	17620	17620	17620	17620	13
183	20250306	180400	78515610	17620	17620	17620	17620	0
184	20250306	180300	78515610	17620	17620	17620	17620	0
185	20250306	180200	78515610	17620	17620	17620	17620	0
186	20250306	180100	78515610	17620	17620	17620	17620	0
187	20250306	180000	78515610	17620	17620	17620	17620	0
188	20250306	175900	78515610	17620	17620	17620	17620	0
189	20250306	175800	78515610	17620	17620	17620	17620	0
190	20250306	175700	78515610	17620	17620	17620	17620	0
191	20250306	175600	78515610	17620	17620	17620	17620	0
192	20250306	175500	78515610	17620	17620	17620	17620	0
193	20250306	175400	78515610	17620	17620	17620	17620	0
194	20250306	175300	78515610	17620	17620	17620	17620	0
195	20250306	175200	78515610	17620	17620	17620	17620	0
196	20250306	175100	78515610	17620	17620	17620	17620	0
197	20250306	175000	78515610	17620	17620	17620	17620	0
198	20250306	174900	78515610	17620	17620	17620	17620	0
199	20250306	174800	78515610	17620	17620	17620	17620	0
200	20250306	174700	78515610	17620	17620	17620	17620	0
201	20250306	174600	78515610	17620	17620	17620	17620	0
202	20250306	174500	78515610	17620	17620	17620	17620	0
203	20250306	174400	78515610	17620	17620	17620	17620	0
204	20250306	174300	78515610	17620	17620	17620	17620	0
205	20250306	174200	78515610	17620	17620	17620	17620	0
206	20250306	174100	78515610	17620	17620	17620	17620	0
207	20250306	174000	78515610	17620	17620	17620	17620	0
208	20250306	173900	78515610	17620	17620	17620	17620	0
209	20250306	173800	78515610	17620	17620	17620	17620	0
210	20250306	173700	78515610	17620	17620	17620	17620	0
211	20250306	173600	78515610	17620	17620	17620	17620	0
212	20250306	173500	78515610	17620	17620	17620	17620	13
213	20250306	173400	78515610	17620	17620	17620	17620	0
214	20250306	173300	78515610	17620	17620	17620	17620	0
215	20250306	173200	78515610	17620	17620	17620	17620	0
216	20250306	173100	78515610	17620	17620	17620	17620	0
217	20250306	173000	78515610	17620	17620	17620	17620	0
218	20250306	172900	78515610	17620	17620	17620	17620	0
219	20250306	172800	78515610	17620	17620	17620	17620	0
220	20250306	172700	78515610	17620	17620	17620	17620	0
221	20250306	172600	78515610	17620	17620	17620	17620	0
222	20250306	172500	78515610	17620	17620	17620	17620	0
223	20250306	172400	78515610	17620	17620	17620	17620	0
224	20250306	172300	78515610	17620	17620	17620	17620	0
225	20250306	172200	78515610	17620	17620	17620	17620	0
226	20250306	172100	78515610	17620	17620	17620	17620	0
227	20250306	172000	78515610	17620	17620	17620	17620	0
228	20250306	171900	78515610	17620	17620	17620	17620	0
229	20250306	171800	78515610	17620	17620	17620	17620	0
230	20250306	171700	78515610	17620	17620	17620	17620	0
231	20250306	171600	78515610	17620	17620	17620	17620	0
232	20250306	171500	78515610	17620	17620	17620	17620	0
233	20250306	171400	78515610	17620	17620	17620	17620	0
234	20250306	171300	78515610	17620	17620	17620	17620	0
235	20250306	171200	78515610	17620	17620	17620	17620	0
236	20250306	171100	78515610	17620	17620	17620	17620	0
237	20250306	171000	78515610	17620	17620	17620	17620	0
238	20250306	170900	78515610	17620	17620	17620	17620	0
239	20250306	170800	78515610	17620	17620	17620	17620	0
240	20250306	170700	78515610	17620	17620	17620	17620	0
241	20250306	170600	78515610	17620	17620	17620	17620	0
242	20250306	170500	78515610	17620	17620	17620	17620	13
243	20250306	170400	78515610	17620	17620	17620	17620	0
244	20250306	170300	78515610	17620	17620	17620	17620	0
245	20250306	170200	78515610	17620	17620	17620	17620	0
246	20250306	170100	78515610	17620	17620	17620	17620	0
247	20250306	170000	78515610	17620	17620	17620	17620	0
248	20250306	165900	78515610	17620	17620	17620	17620	0
249	20250306	165800	78515610	17620	17620	17620	17620	0
250	20250306	165700	78515610	17620	17620	17620	17620	0
251	20250306	165600	78515610	17620	17620	17620	17620	0
252	20250306	165500	78515610	17620	17620	17620	17620	0
253	20250306	165400	78515610	17620	17620	17620	17620	0
254	20250306	165300	78515610	17620	17620	17620	17620	0
255	20250306	165200	78515610	17620	17620	17620	17620	0
256	20250306	165100	78515610	17620	17620	17620	17620	0
257	20250306	165000	78515610	17620	17620	17620	17620	0
258	20250306	164900	78515610	17620	17620	17620	17620	0
259	20250306	164800	78515610	17620	17620	17620	17620	0
260	20250306	164700	78515610	17620	17620	17620	17620	0
261	20250306	164600	78515610	17620	17620	17620	17620	0
262	20250306	164500	78515610	17620	17620	17620	17620	0
263	20250306	164400	78515610	17620	17620	17620	17620	0
264	20250306	164300	78515610	17620	17620	17620	17620	0
265	20250306	164200	78515610	17620	17620	17620	17620	0
266	20250306	164100	78515610	17620	17620	17620	17620	0
267	20250306	164000	78515610	17620	17620	17620	17620	0
268	20250306	163900	78515610	17620	17620	17620	17620	0
269	20250306	163800	78515610	17620	17620	17620	17620	0
270	20250306	163700	78515610	17620	17620	17620	17620	0
271	20250306	163600	78515610	17620	17620	17620	17620	0
272	20250306	163500	78515610	17620	17620	17620	17620	13
273	20250306	163400	78515610	17620	17620	17620	17620	0
274	20250306	163300	78515610	17620	17620	17620	17620	0
275	20250306	163200	78515610	17620	17620	17620	17620	0
276	20250306	163100	78515610	17620	17620	17620	17620	0
277	20250306	163000	78515610	17620	17620	17620	17620	0
278	20250306	162900	78515610	17620	17620	17620	17620	0
279	20250306	162800	78515610	17620	17620	17620	17620	0
280	20250306	162700	78515610	17620	17620	17620	17620	0
281	20250306	162600	78515610	17620	17620	17620	17620	0
282	20250306	162500	78515610	17620	17620	17620	17620	0
283	20250306	162400	78515610	17620	17620	17620	17620	0
284	20250306	162300	78515610	17620	17620	17620	17620	0
285	20250306	162200	78515610	17620	17620	17620	17620	0
286	20250306	162100	78515610	17620	17620	17620	17620	0
287	20250306	162000	78515610	17620	17620	17620	17620	0
288	20250306	161900	78515610	17620	17620	17620	17620	0
289	20250306	161800	78515610	17620	17620	17620	17620	0
290	20250306	161700	78515610	17620	17620	17620	17620	0
291	20250306	161600	78515610	17620	17620	17620	17620	0
292	20250306	161500	78515610	17620	17620	17620	17620	0
293	20250306	161400	78515610	17620	17620	17620	17620	0
294	20250306	161300	78515610	17620	17620	17620	17620	0
295	20250306	161200	78515610	17620	17620	17620	17620	0
296	20250306	161100	78515610	17620	17620	17620	17620	0
297	20250306	161000	78515610	17620	17620	17620	17620	0
298	20250306	160900	78515610	17620	17620	17620	17620	0
299	20250306	160800	78515610	17620	17620	17620	17620	0
300	20250306	160700	78515610	17620	17620	17620	17620	0
301	20250306	160600	78515610	17620	17620	17620	17620	0
302	20250306	160500	78515610	17620	17620	17620	17620	13
303	20250306	160400	78515610	17620	17620	17620	17620	0
304	20250306	160300	78515610	17620	17620	17620	17620	0
305	20250306	160200	78515610	17620	17620	17620	17620	0
306	20250306	160100	78515610	17620	17620	17620	17620	0
307	20250306	160000	78515610	17620	17620	17620	17620	0
308	20250306	155900	78515610	17620	17620	17620	17620	0
309	20250306	155800	78515610	17620	17620	17620	17620	0
310	20250306	155700	78515610	17620	17620	17620	17620	0
311	20250306	155600	78515610	17620	17620	17620	17620	0
312	20250306	155500	78515610	17620	17620	17620	17620	0
313	20250306	155400	78515610	17620	17620	17620	17620	0
314	20250306	155300	78515610	17620	17620	17620	17620	0
315	20250306	155200	78515610	17620	17620	17620	17620	0
316	20250306	155100	78515610	17620	17620	17620	17620	0
317	20250306	155000	78515610	17620	17620	17620	17620	0
318	20250306	154900	78515610	17620	17620	17620	17620	0
319	20250306	154800	78515610	17620	17620	17620	17620	0
320	20250306	154700	78515610	17620	17620	17620	17620	0
321	20250306	154600	78515610	17620	17620	17620	17620	0
322	20250306	154500	78515610	17620	17620	17620	17620	0
323	20250306	154400	78515610	17620	17620	17620	17620	0
324	20250306	154300	78515610	17620	17620	17620	17620	0
325	20250306	154200	78515610	17620	17620	17620	17620	0
326	20250306	154100	78515610	17620	17620	17620	17620	0
327	20250306	154000	78515610	17620	17620	17620	17620	0
328	20250306	153900	78515610	17620	17620	17620	17620	0
329	20250306	153800	78515610	17620	17620	17620	17620	0
330	20250306	153700	78515610	17620	17620	17620	17620	0
331	20250306	153600	78515610	17620	17620	17620	17620	0
332	20250306	153500	78515610	17620	17620	17620	17620	13
333	20250306	153400	78515610	17620	17620	17620	17620	0
334	20250306	153300	78515610	17620	17620	17620	17620	0
335	20250306	153200	78515610	17620	17620	17620	17620	0
336	20250306	153100	78515610	17620	17620	17620	17620	0
337	20250306	153000	78515610	17620	17620	17620	17620	13
338	20250306	152900	78286550	17620	17620	17620	17620	0
339	20250306	152800	78286550	17620	17620	17620	17620	0
340	20250306	152700	78286550	17620	17620	17620	17620	0
341	20250306	152600	78286550	17620	17620	17620	17620	0
342	20250306	152500	78286550	17620	17620	17620	17620	0
343	20250306	152400	78286550	17620	17620	17620	17620	0
344	20250306	152300	78286550	17620	17620	17620	17620	0
345	20250306	152200	78286550	17620	17620	17620	17620	0
346	20250306	152100	78286550	17620	17620	17620	17620	0
347	20250306	152000	78286550	17620	17620	17620	17620	0
348	20250306	151900	78286550	17620	17620	17620	17620	0
349	20250306	151800	78286550	17620	17620	17620	17620	3
350	20250306	151700	78233690	17620	17620	17620	17620	0
351	20250306	151600	78233690	17620	17620	17620	17620	5
352	20250306	151500	78145590	17620	17620	17620	17620	0
353	20250306	151400	78145590	17620	17620	17620	17620	0
354	20250306	151300	78145590	17620	17610	17620	17610	90
355	20250306	151200	76560670	17610	17610	17610	17610	0
356	20250306	151100	76560670	17610	17610	17610	17610	0
357	20250306	151000	76560670	17610	17610	17610	17610	0
358	20250306	150900	76560670	17610	17610	17610	17610	0
359	20250306	150800	76560670	17610	17610	17610	17610	0
360	20250306	150700	76560670	17610	17610	17610	17610	0
361	20250306	150600	76560670	17610	17610	17610	17610	0
362	20250306	150500	76560670	17610	17610	17610	17610	0
363	20250306	150400	76560670	17610	17610	17610	17610	0
364	20250306	150300	76560670	17610	17610	17610	17610	0
365	20250306	150200	76560670	17610	17610	17610	17610	0
366	20250306	150100	76560670	17610	17610	17610	17610	0
367	20250306	150000	76560670	17610	17610	17610	17610	0
368	20250306	145900	76560670	17610	17610	17610	17610	0
369	20250306	145800	76560670	17610	17610	17610	17610	0
370	20250306	145700	76560670	17610	17610	17610	17610	0
371	20250306	145600	76560670	17610	17610	17610	17610	7
372	20250306	145500	76437400	17610	17610	17610	17610	1
373	20250306	145400	76419790	17610	17610	17610	17610	0
374	20250306	145300	76419790	17610	17610	17610	17610	0
375	20250306	145200	76419790	17610	17610	17610	17610	0
376	20250306	145100	76419790	17610	17610	17610	17610	0
377	20250306	145000	76419790	17610	17610	17610	17610	0
378	20250306	144900	76419790	17610	17610	17610	17610	0
379	20250306	144800	76419790	17610	17610	17610	17610	2
380	20250306	144700	76384570	17600	17600	17600	17600	0
381	20250306	144600	76384570	17600	17600	17600	17600	0
382	20250306	144500	76384570	17600	17600	17600	17600	0
383	20250306	144400	76384570	17600	17600	17600	17600	0
384	20250306	144300	76384570	17600	17600	17600	17600	0
385	20250306	144200	76384570	17600	17600	17600	17600	0
386	20250306	144100	76384570	17600	17600	17600	17600	0
387	20250306	144000	76384570	17600	17600	17600	17600	0
388	20250306	143900	76384570	17600	17600	17600	17600	0
389	20250306	143800	76384570	17600	17600	17600	17600	0
390	20250306	143700	76384570	17600	17600	17600	17600	0
391	20250306	143600	76384570	17600	17600	17600	17600	0
392	20250306	143500	76384570	17600	17600	17600	17600	0
393	20250306	143400	76384570	17600	17600	17600	17600	0
394	20250306	143300	76384570	17600	17600	17600	17600	0
395	20250306	143200	76384570	17600	17600	17600	17600	0
396	20250306	143100	76384570	17600	17600	17600	17600	3
397	20250306	143000	76331770	17610	17610	17610	17610	0
398	20250306	142900	76331770	17610	17610	17610	17610	0
399	20250306	142800	76331770	17610	17580	17610	17580	2
400	20250306	142700	76296580	17580	17580	17580	17580	0
401	20250306	142600	76296580	17580	17580	17580	17580	0
402	20250306	142500	76296580	17580	17580	17580	17580	0
403	20250306	142400	76296580	17580	17580	17580	17580	0
404	20250306	142300	76296580	17580	17580	17580	17580	0
405	20250306	142200	76296580	17580	17580	17580	17580	0
406	20250306	142100	76296580	17580	17580	17580	17580	50
407	20250306	142000	75417580	17580	17600	17600	17580	50
408	20250306	141900	74538070	17620	17620	17620	17620	0
409	20250306	141800	74538070	17620	17620	17620	17620	0
410	20250306	141700	74538070	17620	17620	17620	17620	0
411	20250306	141600	74538070	17620	17620	17620	17620	0
412	20250306	141500	74538070	17620	17620	17620	17620	0
413	20250306	141400	74538070	17620	17620	17620	17620	0
414	20250306	141300	74538070	17620	17620	17620	17620	0
415	20250306	141200	74538070	17620	17620	17620	17620	1
416	20250306	141100	74520450	17610	17610	17610	17610	0
417	20250306	141000	74520450	17610	17610	17610	17610	0
418	20250306	140900	74520450	17610	17610	17610	17610	0
419	20250306	140800	74520450	17610	17610	17610	17610	0
420	20250306	140700	74520450	17610	17610	17610	17610	0
421	20250306	140600	74520450	17610	17610	17610	17610	0
422	20250306	140500	74520450	17610	17610	17610	17610	0
423	20250306	140400	74520450	17610	17610	17610	17610	5
424	20250306	140300	74432400	17600	17600	17600	17600	0
425	20250306	140200	74432400	17600	17600	17600	17600	0
426	20250306	140100	74432400	17600	17600	17600	17600	0
427	20250306	140000	74432400	17600	17600	17600	17600	0
428	20250306	135900	74432400	17600	17600	17600	17600	0
429	20250306	135800	74432400	17600	17600	17600	17600	0
430	20250306	135700	74432400	17600	17600	17600	17600	0
431	20250306	135600	74432400	17600	17600	17600	17600	0
432	20250306	135500	74432400	17600	17600	17600	17600	0
433	20250306	135400	74432400	17600	17600	17600	17600	0
434	20250306	135300	74432400	17600	17600	17600	17600	0
435	20250306	135200	74432400	17600	17600	17600	17600	0
436	20250306	135100	74432400	17600	17600	17600	17600	100
437	20250306	135000	72672400	17590	17590	17590	17590	0
438	20250306	134900	72672400	17590	17590	17590	17590	0
439	20250306	134800	72672400	17590	17590	17590	17590	0
440	20250306	134700	72672400	17590	17590	17590	17590	0
441	20250306	134600	72672400	17590	17590	17590	17590	0
442	20250306	134500	72672400	17590	17590	17590	17590	0
443	20250306	134400	72672400	17590	17590	17590	17590	0
444	20250306	134300	72672400	17590	17590	17590	17590	0
445	20250306	134200	72672400	17590	17590	17590	17590	0
446	20250306	134100	72672400	17590	17590	17590	17590	0
447	20250306	134000	72672400	17590	17590	17590	17590	0
448	20250306	133900	72672400	17590	17590	17590	17590	0
449	20250306	133800	72672400	17590	17590	17590	17590	0
450	20250306	133700	72672400	17590	17590	17590	17590	0
451	20250306	133600	72672400	17590	17590	17590	17590	0
452	20250306	133500	72672400	17590	17590	17590	17590	0
453	20250306	133400	72672400	17590	17590	17590	17590	0
454	20250306	133300	72672400	17590	17590	17590	17590	0
455	20250306	133200	72672400	17590	17590	17590	17590	0
456	20250306	133100	72672400	17590	17590	17590	17590	0
457	20250306	133000	72672400	17590	17590	17590	17590	0
458	20250306	132900	72672400	17590	17590	17590	17590	0
459	20250306	132800	72672400	17590	17590	17590	17590	0
460	20250306	132700	72672400	17590	17590	17590	17590	159
461	20250306	132600	69875590	17590	17590	17590	17590	0
462	20250306	132500	69875590	17590	17590	17590	17590	0
463	20250306	132400	69875590	17590	17590	17590	17590	0
464	20250306	132300	69875590	17590	17590	17590	17590	0
465	20250306	132200	69875590	17590	17590	17590	17590	0
466	20250306	132100	69875590	17590	17590	17590	17590	0
467	20250306	132000	69875590	17590	17590	17590	17590	0
468	20250306	131900	69875590	17590	17590	17590	17590	0
469	20250306	131800	69875590	17590	17590	17590	17590	0
470	20250306	131700	69875590	17590	17590	17590	17590	0
471	20250306	131600	69875590	17590	17590	17590	17590	0
472	20250306	131500	69875590	17590	17590	17590	17590	0
473	20250306	131400	69875590	17590	17590	17590	17590	0
474	20250306	131300	69875590	17590	17590	17590	17590	0
475	20250306	131200	69875590	17590	17590	17590	17590	0
476	20250306	131100	69875590	17590	17590	17590	17590	0
477	20250306	131000	69875590	17590	17590	17590	17590	0
478	20250306	130900	69875590	17590	17590	17590	17590	0
479	20250306	130800	69875590	17590	17590	17590	17590	0
480	20250306	130700	69875590	17590	17590	17590	17590	0
481	20250306	130600	69875590	17590	17590	17590	17590	1
482	20250306	130500	69858000	17630	17630	17630	17630	8
483	20250306	130400	69716960	17630	17630	17630	17630	0
484	20250306	130300	69716960	17630	17630	17630	17630	5
485	20250306	130200	69628810	17600	17600	17600	17600	0
486	20250306	130100	69628810	17600	17600	17600	17600	0
487	20250306	130000	69628810	17600	17600	17600	17600	0
488	20250306	125900	69628810	17600	17600	17600	17600	0
489	20250306	125800	69628810	17600	17600	17600	17600	0
490	20250306	125700	69628810	17600	17600	17600	17600	0
491	20250306	125600	69628810	17600	17600	17600	17600	0
492	20250306	125500	69628810	17600	17600	17600	17600	0
493	20250306	125400	69628810	17600	17600	17600	17600	0
494	20250306	125300	69628810	17600	17600	17600	17600	0
495	20250306	125200	69628810	17600	17600	17600	17600	0
496	20250306	125100	69628810	17600	17600	17600	17600	0
497	20250306	125000	69628810	17600	17600	17600	17600	0
498	20250306	124900	69628810	17600	17600	17600	17600	0
499	20250306	124800	69628810	17600	17600	17600	17600	0
500	20250306	124700	69628810	17600	17600	17600	17600	0
501	20250306	124600	69628810	17600	17600	17600	17600	0
502	20250306	124500	69628810	17600	17600	17600	17600	0
503	20250306	124400	69628810	17600	17600	17600	17600	0
504	20250306	124300	69628810	17600	17600	17600	17600	0
505	20250306	124200	69628810	17600	17600	17600	17600	0
506	20250306	124100	69628810	17600	17600	17600	17600	0
507	20250306	124000	69628810	17600	17600	17600	17600	0
508	20250306	123900	69628810	17600	17600	17600	17600	0
509	20250306	123800	69628810	17600	17600	17600	17600	0
510	20250306	123700	69628810	17600	17600	17600	17600	50
511	20250306	123600	68748810	17600	17600	17600	17600	0
512	20250306	123500	68748810	17600	17600	17600	17600	0
513	20250306	123400	68748810	17600	17600	17600	17600	0
514	20250306	123300	68748810	17600	17600	17600	17600	0
515	20250306	123200	68748810	17600	17600	17600	17600	0
516	20250306	123100	68748810	17600	17600	17600	17600	0
517	20250306	123000	68748810	17600	17600	17600	17600	0
518	20250306	122900	68748810	17600	17600	17600	17600	0
519	20250306	122800	68748810	17600	17600	17600	17600	70
520	20250306	122700	67516810	17600	17600	17600	17600	0
521	20250306	122600	67516810	17600	17600	17600	17600	203
522	20250306	122500	63944010	17600	17600	17600	17600	0
523	20250306	122400	63944010	17600	17600	17600	17600	0
524	20250306	122300	63944010	17600	17600	17600	17600	0
525	20250306	122200	63944010	17600	17600	17600	17600	0
526	20250306	122100	63944010	17600	17600	17600	17600	5
527	20250306	122000	63856010	17600	17600	17600	17600	0
528	20250306	121900	63856010	17600	17600	17600	17600	0
529	20250306	121800	63856010	17600	17600	17600	17600	0
530	20250306	121700	63856010	17600	17600	17600	17600	692
531	20250306	121600	51676810	17610	17610	17610	17610	8
532	20250306	121500	51535930	17560	17560	17560	17560	0
533	20250306	121400	51535930	17560	17560	17560	17560	0
534	20250306	121300	51535930	17560	17560	17560	17560	0
535	20250306	121200	51535930	17560	17560	17560	17560	0
536	20250306	121100	51535930	17560	17560	17560	17560	0
537	20250306	121000	51535930	17560	17560	17560	17560	0
538	20250306	120900	51535930	17560	17560	17560	17560	0
539	20250306	120800	51535930	17560	17560	17560	17560	0
540	20250306	120700	51535930	17560	17560	17560	17560	0
541	20250306	120600	51535930	17560	17560	17560	17560	0
542	20250306	120500	51535930	17560	17560	17560	17560	0
543	20250306	120400	51535930	17560	17560	17560	17560	0
544	20250306	120300	51535930	17560	17560	17560	17560	0
545	20250306	120200	51535930	17560	17560	17560	17560	0
546	20250306	120100	51535930	17560	17560	17560	17560	0
547	20250306	120000	51535930	17560	17560	17560	17560	0
548	20250306	115900	51535930	17560	17560	17560	17560	0
549	20250306	115800	51535930	17560	17560	17560	17560	0
550	20250306	115700	51535930	17560	17560	17560	17560	0
551	20250306	115600	51535930	17560	17560	17560	17560	0
552	20250306	115500	51535930	17560	17560	17560	17560	1
553	20250306	115400	51518370	17550	17550	17550	17550	0
554	20250306	115300	51518370	17550	17550	17550	17550	0
555	20250306	115200	51518370	17550	17550	17550	17550	0
556	20250306	115100	51518370	17550	17550	17550	17550	0
557	20250306	115000	51518370	17550	17550	17550	17550	0
558	20250306	114900	51518370	17550	17590	17590	17550	413
559	20250306	114800	44264110	17640	17640	17640	17640	0
560	20250306	114700	44264110	17640	17640	17640	17640	0
561	20250306	114600	44264110	17640	17640	17640	17640	0
562	20250306	114500	44264110	17640	17640	17640	17640	0
563	20250306	114400	44264110	17640	17640	17640	17640	0
564	20250306	114300	44264110	17640	17640	17640	17640	0
565	20250306	114200	44264110	17640	17640	17640	17640	0
566	20250306	114100	44264110	17640	17640	17640	17640	5
567	20250306	114000	44175910	17640	17640	17640	17640	0
568	20250306	113900	44175910	17640	17640	17640	17640	0
569	20250306	113800	44175910	17640	17640	17640	17640	0
570	20250306	113700	44175910	17640	17640	17640	17640	0
571	20250306	113600	44175910	17640	17640	17640	17640	0
572	20250306	113500	44175910	17640	17640	17640	17640	0
573	20250306	113400	44175910	17640	17640	17640	17640	0
574	20250306	113300	44175910	17640	17640	17640	17640	0
575	20250306	113200	44175910	17640	17640	17640	17640	0
576	20250306	113100	44175910	17640	17640	17640	17640	0
577	20250306	113000	44175910	17640	17640	17640	17640	0
578	20250306	112900	44175910	17640	17640	17640	17640	0
579	20250306	112800	44175910	17640	17640	17640	17640	0
580	20250306	112700	44175910	17640	17640	17640	17640	0
581	20250306	112600	44175910	17640	17640	17640	17640	0
582	20250306	112500	44175910	17640	17640	17640	17640	0
583	20250306	112400	44175910	17640	17640	17640	17640	1
584	20250306	112300	44158270	17640	17640	17640	17640	0
585	20250306	112200	44158270	17640	17640	17640	17640	0
586	20250306	112100	44158270	17640	17640	17640	17640	0
587	20250306	112000	44158270	17640	17640	17640	17640	0
588	20250306	111900	44158270	17640	17640	17640	17640	0
589	20250306	111800	44158270	17640	17640	17640	17640	0
590	20250306	111700	44158270	17640	17640	17640	17640	0
591	20250306	111600	44158270	17640	17640	17640	17640	1
592	20250306	111500	44140630	17600	17600	17600	17600	0
593	20250306	111400	44140630	17600	17600	17600	17600	0
594	20250306	111300	44140630	17600	17600	17600	17600	0
595	20250306	111200	44140630	17600	17600	17600	17600	0
596	20250306	111100	44140630	17600	17600	17600	17600	0
597	20250306	111000	44140630	17600	17600	17600	17600	0
598	20250306	110900	44140630	17600	17600	17600	17600	0
599	20250306	110800	44140630	17600	17600	17600	17600	0
600	20250306	110700	44140630	17600	17600	17600	17600	0
601	20250306	110600	44140630	17600	17600	17600	17600	0
602	20250306	110500	44140630	17600	17600	17600	17600	24
603	20250306	110400	43718230	17600	17600	17600	17600	0
604	20250306	110300	43718230	17600	17620	17620	17600	1116
605	20250306	110200	24075460	17640	17640	17640	17640	0
606	20250306	110100	24075460	17640	17640	17640	17640	1
607	20250306	110000	24057820	17620	17620	17620	17620	0
608	20250306	105900	24057820	17620	17620	17620	17620	0
609	20250306	105800	24057820	17620	17620	17620	17620	0
610	20250306	105700	24057820	17620	17620	17620	17620	95
611	20250306	105600	22383920	17620	17620	17620	17620	0
612	20250306	105500	22383920	17620	17620	17620	17620	0
613	20250306	105400	22383920	17620	17620	17620	17620	0
614	20250306	105300	22383920	17620	17620	17620	17620	0
615	20250306	105200	22383920	17620	17620	17620	17620	0
616	20250306	105100	22383920	17620	17620	17620	17620	0
617	20250306	105000	22383920	17620	17620	17620	17620	0
618	20250306	104900	22383920	17620	17620	17620	17620	0
619	20250306	104800	22383920	17620	17620	17620	17620	0
620	20250306	104700	22383920	17620	17620	17620	17620	5
621	20250306	104600	22295820	17640	17640	17640	17640	0
622	20250306	104500	22295820	17640	17640	17640	17640	0
623	20250306	104400	22295820	17640	17640	17640	17640	0
624	20250306	104300	22295820	17640	17640	17640	17640	0
625	20250306	104200	22295820	17640	17640	17640	17640	0
626	20250306	104100	22295820	17640	17640	17640	17640	0
627	20250306	104000	22295820	17640	17640	17640	17640	0
628	20250306	103900	22295820	17640	17640	17640	17640	0
629	20250306	103800	22295820	17640	17640	17640	17640	0
630	20250306	103700	22295820	17640	17640	17640	17640	0
631	20250306	103600	22295820	17640	17640	17640	17640	34
632	20250306	103500	21696060	17640	17640	17640	17640	9
633	20250306	103400	21537300	17600	17600	17600	17600	0
634	20250306	103300	21537300	17600	17600	17600	17600	0
635	20250306	103200	21537300	17600	17600	17600	17600	0
636	20250306	103100	21537300	17600	17600	17600	17600	0
637	20250306	103000	21537300	17600	17600	17600	17600	0
638	20250306	102900	21537300	17600	17600	17600	17600	0
639	20250306	102800	21537300	17600	17600	17600	17600	0
640	20250306	102700	21537300	17600	17600	17600	17600	0
641	20250306	102600	21537300	17600	17600	17600	17600	1
642	20250306	102500	21519700	17640	17620	17640	17620	21
643	20250306	102400	21149660	17620	17610	17620	17610	200
644	20250306	102300	17626650	17610	17610	17610	17610	0
645	20250306	102200	17626650	17610	17610	17610	17610	0
646	20250306	102100	17626650	17610	17610	17610	17610	0
647	20250306	102000	17626650	17610	17610	17610	17610	0
648	20250306	101900	17626650	17610	17610	17610	17610	0
649	20250306	101800	17626650	17610	17610	17610	17610	0
650	20250306	101700	17626650	17610	17610	17610	17610	0
651	20250306	101600	17626650	17610	17610	17610	17610	0
652	20250306	101500	17626650	17610	17610	17610	17610	0
653	20250306	101400	17626650	17610	17610	17610	17610	0
654	20250306	101300	17626650	17610	17610	17610	17610	0
655	20250306	101200	17626650	17610	17610	17610	17610	0
656	20250306	101100	17626650	17610	17610	17610	17610	0
657	20250306	101000	17626650	17610	17610	17610	17610	0
658	20250306	100900	17626650	17610	17610	17610	17610	0
659	20250306	100800	17626650	17610	17610	17610	17610	0
660	20250306	100700	17626650	17610	17610	17610	17610	0
661	20250306	100600	17626650	17610	17610	17610	17610	1
662	20250306	100500	17609040	17610	17610	17610	17610	0
663	20250306	100400	17609040	17610	17610	17610	17610	0
664	20250306	100300	17609040	17610	17610	17610	17610	0
665	20250306	100200	17609040	17610	17610	17610	17610	0
666	20250306	100100	17609040	17610	17610	17610	17610	0
667	20250306	100000	17609040	17610	17610	17610	17610	0
668	20250306	095900	17609040	17610	17610	17610	17610	0
669	20250306	095800	17609040	17610	17610	17610	17610	0
670	20250306	095700	17609040	17610	17610	17610	17610	0
671	20250306	095600	17609040	17610	17610	17610	17610	0
672	20250306	095500	17609040	17610	17610	17610	17610	0
673	20250306	095400	17609040	17610	17610	17610	17610	0
674	20250306	095300	17609040	17610	17610	17610	17610	0
675	20250306	095200	17609040	17610	17610	17610	17610	0
676	20250306	095100	17609040	17610	17610	17610	17610	0
677	20250306	095000	17609040	17610	17610	17610	17610	0
678	20250306	094900	17609040	17610	17610	17610	17610	0
679	20250306	094800	17609040	17610	17610	17610	17610	0
680	20250306	094700	17609040	17610	17610	17610	17610	0
681	20250306	094600	17609040	17610	17610	17610	17610	0
682	20250306	094500	17609040	17610	17610	17610	17610	0
683	20250306	094400	17609040	17610	17610	17610	17610	0
684	20250306	094300	17609040	17610	17610	17610	17610	0
685	20250306	094200	17609040	17610	17610	17610	17610	0
686	20250306	094100	17609040	17610	17610	17610	17610	0
687	20250306	094000	17609040	17610	17610	17610	17610	0
688	20250306	093900	17609040	17610	17610	17610	17610	0
689	20250306	093800	17609040	17610	17610	17610	17610	0
690	20250306	093700	17609040	17610	17610	17610	17610	0
691	20250306	093600	17609040	17610	17610	17610	17610	0
692	20250306	093500	17609040	17610	17610	17610	17610	0
693	20250306	093400	17609040	17610	17610	17610	17610	0
694	20250306	093300	17609040	17610	17610	17610	17610	0
695	20250306	093200	17609040	17610	17610	17610	17610	0
696	20250306	093100	17609040	17610	17610	17610	17610	0
697	20250306	093000	17609040	17610	17610	17610	17610	1
698	20250306	092900	17591430	17610	17610	17610	17610	1
699	20250306	092800	17573820	17610	17610	17610	17610	0
700	20250306	092700	17573820	17610	17610	17610	17610	0
701	20250306	092600	17573820	17610	17610	17610	17610	0
702	20250306	092500	17573820	17610	17610	17610	17610	1
703	20250306	092400	17556210	17550	17550	17550	17550	0
704	20250306	092300	17556210	17550	17550	17550	17550	0
705	20250306	092200	17556210	17550	17550	17550	17550	0
706	20250306	092100	17556210	17550	17550	17550	17550	5
707	20250306	092000	17468460	17550	17600	17600	17550	26
708	20250306	091900	17011790	17600	17600	17600	17600	0
709	20250306	091800	17011790	17600	17600	17600	17600	0
710	20250306	091700	17011790	17600	17600	17600	17600	0
711	20250306	091600	17011790	17600	17600	17600	17600	0
712	20250306	091500	17011790	17600	17600	17600	17600	0
713	20250306	091400	17011790	17600	17600	17600	17600	0
714	20250306	091300	17011790	17600	17600	17600	17600	0
715	20250306	091200	17011790	17600	17600	17600	17600	0
716	20250306	091100	17011790	17600	17600	17600	17600	0
717	20250306	091000	17011790	17600	17600	17600	17600	0
718	20250306	090900	17011790	17600	17600	17600	17600	0
719	20250306	090800	17011790	17600	17600	17600	17600	0
720	20250306	090700	17011790	17600	17600	17600	17600	1
721	20250306	090600	16994190	17610	17610	17610	17610	1
722	20250306	090500	16976580	17510	17570	17570	17510	700
723	20250306	090400	4711560	17580	17610	17610	17580	210
724	20250306	090300	1019460	17570	17570	17570	17570	0
725	20250306	090200	1019460	17570	17570	17570	17570	50
726	20250306	090100	140960	17610	17610	17610	17610	7
727	20250306	090000	17690	17690	17690	17690	17690	1